| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.20 | 7.50% | 35,700 | 13,100 | 0.2 |
15.10
19.10
17.20
|
|
2 tháng
(2026-07-20) |
1.38 | 8.72% | 84,800 | 18,400 | 0.3 |
15.04
19.10
17.20
|
|
3 tháng
(2026-06-22) |
1.38 | 8.72% | 88,100 | 18,400 | 0.3 |
15.04
19.10
17.20
|
|
6 tháng
(2026-03-23) |
2.28 | 15.31% | 131,900 | 18,400 | 0.3 |
13.38
19.10
17.20
|
|
12 tháng
(2025-09-23) |
2.50 | 16.99% | 736,300 | 17,900 | 0.3 |
12.84
19.10
17.20
|
|
24 tháng
(2024-09-30) |
2.79 | 19.34% | 1,483,345 | -9,200 | -0.2 |
12.84
19.10
17.20
|
|
36 tháng
(2023-10-04) |
3.01 | 21.25% | 2,214,035 | -24,266 | -0.5 |
12.26
19.10
17.20
|
|
60 tháng
(2021-10-14) |
3.88 | 29.16% | 6,643,780 | 221,164 | 4.5 |
10.06
19.10
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
14.82
|
11,700 | 14.98 | 15.06 | 14.73 | 0 | 2,100 | 0.0 |
| 24/07/2025 |
14.65
|
300 | 14.98 | 14.98 | 14.65 | 0 | 0 | 0 |
| 23/07/2025 |
14.33
|
9,300 | 15.06 | 15.06 | 14.33 | 0 | 100 | 0.0 |
| 22/07/2025 |
14.90
|
2,300 | 14.33 | 15.06 | 14.33 | 0 | 0 | 0 |
| 21/07/2025 |
14.90
|
6,800 | 14.25 | 14.98 | 14.25 | 0 | 2,300 | 0.0 |
| 18/07/2025 |
14.25
|
10,800 | 14.41 | 14.57 | 14.25 | 0 | 0 | 0 |
| 17/07/2025 |
14.57
|
2,500 | 14.33 | 14.57 | 14.17 | 0 | 0 | 0 |
| 16/07/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 15/07/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 14/07/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 11/07/2025 |
14.57
|
9,000 | 14.01 | 14.57 | 13.76 | 0 | 0 | 0 |
| 10/07/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 09/07/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 08/07/2025 |
14.57
|
100 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 07/07/2025 |
14.17
|
1,400 | 14.57 | 14.57 | 14.17 | 0 | 0 | 0 |
| 04/07/2025 |
14.17
|
5,600 | 14.33 | 14.49 | 14.17 | 0 | 0 | 0 |
| 03/07/2025 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 02/07/2025 |
14.41
|
10,200 | 14.41 | 14.41 | 14.09 | 0 | 0 | 0 |
| 01/07/2025 |
14.09
|
200 | 14.01 | 14.09 | 14.01 | 0 | 0 | 0 |
| 30/06/2025 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
| 27/06/2025 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
| 26/06/2025 |
14.01
|
300 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
| 25/06/2025 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
| 24/06/2025 |
14.01
|
2,900 | 14.09 | 14.09 | 14.01 | 0 | 0 | 0 |
| 23/06/2025 |
13.92
|
1,400 | 14.49 | 14.49 | 13.92 | 0 | 0 | 0 |
| 20/06/2025 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
| 19/06/2025 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
| 18/06/2025 |
14.49
|
3,000 | 14.41 | 14.49 | 14.41 | 0 | 0 | 0 |
| 17/06/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 16/06/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 13/06/2025 |
14.33
|
6,700 | 13.84 | 14.33 | 13.84 | 0 | 0 | 0 |
| 12/06/2025 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 11/06/2025 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 10/06/2025 |
13.92
|
6,000 | 14.17 | 14.57 | 13.92 | 0 | 0 | 0 |
| 09/06/2025 |
14.57
|
3,800 | 14.57 | 14.57 | 14.49 | 0 | 0 | 0 |
| 06/06/2025 |
14.41
|
23,900 | 14.57 | 14.57 | 13.76 | 0 | 0 | 0 |
| 05/06/2025 |
14.09
|
13,200 | 14.09 | 14.57 | 13.76 | 0 | 0 | 0 |
| 04/06/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 03/06/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 02/06/2025 |
14.25
|
5,100 | 14.57 | 14.57 | 14.17 | 0 | 0 | 0 |
| 30/05/2025 |
14.57
|
9,400 | 14.17 | 14.57 | 13.76 | 0 | 0 | 0 |
| 29/05/2025 |
14.57
|
1,800 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 28/05/2025 |
14.57
|
5,700 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 27/05/2025 |
14.57
|
6,600 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 26/05/2025 |
14.57
|
3,300 | 14.01 | 14.57 | 13.76 | 0 | 0 | 0 |
| 23/05/2025 |
14.57
|
3,100 | 14.01 | 14.57 | 14.01 | 0 | 0 | 0 |
| 22/05/2025 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 21/05/2025 |
13.84
|
3,000 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 20/05/2025 |
14.57
|
8,500 | 14.17 | 14.57 | 13.76 | 0 | 0 | 0 |
| 19/05/2025 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
| 16/05/2025 |
14.57
|
400 | 13.76 | 14.57 | 13.76 | 0 | 0 | 0 |
| 15/05/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 14/05/2025 |
14.57
|
900 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 13/05/2025 |
14.41
|
2,300 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 12/05/2025 |
14.25
|
400 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
| 09/05/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 08/05/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 07/05/2025 |
14.09
|
1,200 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 06/05/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 05/05/2025 |
14.09
|
500 | 14.09 | 0 | 14.09 | 0 | 0 | 0 |
| 02/05/2025 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 01/05/2025 |
14.65
|
200 | 14.49 | 14.65 | 14.49 | 0 | 0 | 0 |
| 30/04/2025 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 29/04/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 28/04/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 25/04/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 24/04/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 23/04/2025 |
14.09
|
2,900 | 13.52 | 14.49 | 13.52 | 0 | 0 | 0 |
| 22/04/2025 |
13.76
|
600 | 13.12 | 13.76 | 13.12 | 0 | 0 | 0 |
| 21/04/2025 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 18/04/2025 |
14.41
|
100 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 17/04/2025 |
14.49
|
63,700 | 13.28 | 14.49 | 13.12 | 0 | 0 | 0 |
| 16/04/2025 |
14.57
|
501 | 14.25 | 14.57 | 14.25 | 0 | 0 | 0 |
| 15/04/2025 |
14.41
|
1,200 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 14/04/2025 |
13.12
|
28,300 | 13.76 | 13.76 | 13.12 | 0 | 0 | 0 |
| 11/04/2025 |
13.84
|
4,800 | 13.76 | 14.65 | 13.36 | 0 | 0 | 0 |
| 10/04/2025 |
14.57
|
200 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 09/04/2025 |
14.57
|
16,700 | 13.36 | 14.57 | 13.36 | 0 | 0 | 0 |
| 08/04/2025 |
13.68
|
16,702 | 13.60 | 14.01 | 12.95 | 0 | 0 | 0 |
| 07/04/2025 |
14.17
|
5,600 | 14.33 | 14.49 | 14.17 | 0 | 0 | 0 |
| 04/04/2025 |
14.25
|
17,600 | 13.60 | 14.25 | 13.36 | 0 | 0 | 0 |
| 03/04/2025 |
13.60
|
7,100 | 13.60 | 14.49 | 13.60 | 100 | 0 | 0.0 |
| 02/04/2025 |
14.57
|
401 | 14.57 | 14.57 | 13.76 | 0 | 0 | 0 |
| 01/04/2025 |
14.01
|
4,300 | 14.01 | 14.57 | 13.28 | 0 | 0 | 0 |
| 31/03/2025 |
14.01
|
3,900 | 14.01 | 14.57 | 14.01 | 0 | 0 | 0 |
| 28/03/2025 |
14.33
|
3,506 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 27/03/2025 |
14.33
|
2,200 | 14.33 | 14.57 | 14.33 | 0 | 0 | 0 |
| 26/03/2025 |
14.33
|
220 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 25/03/2025 |
14.33
|
1,700 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 24/03/2025 |
14.33
|
1,600 | 14.33 | 14.33 | 14.17 | 0 | 0 | 0 |
| 21/03/2025 |
14.25
|
6,200 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
| 20/03/2025 |
14.25
|
2,100 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
| 19/03/2025 |
14.33
|
3,000 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 18/03/2025 |
14.41
|
772 | 14.98 | 14.98 | 14.41 | 0 | 0 | 0 |
| 17/03/2025 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 14/03/2025 |
14.33
|
2,056 | 14.49 | 14.49 | 14.33 | 0 | 0 | 0 |
| 13/03/2025 |
14.41
|
2,000 | 14.57 | 14.57 | 14.41 | 0 | 0 | 0 |
| 12/03/2025 |
14.57
|
5,100 | 14.41 | 14.57 | 14.41 | 0 | 0 | 0 |
| 11/03/2025 |
14.73
|
3 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
| 10/03/2025 |
14.73
|
5,500 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |