| 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) |
-1.03 | -12.03% | 324,900 | 0 | 0 |
7.53
15.85
7.68
|
|
2 tháng
(2026-07-20) |
-1.27 | -14.43% | 569,100 | 0 | 0 |
7.53
15.85
7.68
|
|
3 tháng
(2026-06-22) |
-2.42 | -24.36% | 1,038,500 | 0 | 0 |
7.53
15.85
7.68
|
|
6 tháng
(2026-03-23) |
-5.79 | -43.46% | 2,270,700 | 0 | 0 |
7.08
15.85
7.68
|
|
12 tháng
(2025-09-23) |
-8.74 | -53.72% | 5,031,200 | 0 | 0 |
7.08
16.36
7.68
|
|
24 tháng
(2024-09-30) |
-9.08 | -54.68% | 17,139,400 | 0 | 0 |
4.88
17.08
7.68
|
|
36 tháng
(2023-10-04) |
-12.56 | -62.53% | 43,393,400 | 0 | 0 |
4.88
22.01
7.68
|
|
60 tháng
(2021-10-14) |
-17.39 | -69.78% | 63,467,200 | 754,712 | 42.7 |
4.25
31.26
7.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
16.30
|
70,400 | 16.46 | 16.46 | 16.18 | 0 | 0 | 0 |
| 24/07/2025 |
16.30
|
75,300 | 16.43 | 16.55 | 16.30 | 0 | 0 | 0 |
| 23/07/2025 |
16.43
|
84,000 | 16.36 | 16.93 | 16.36 | 0 | 0 | 0 |
| 22/07/2025 |
16.36
|
31,200 | 16.43 | 16.68 | 16.33 | 0 | 0 | 0 |
| 21/07/2025 |
16.33
|
36,200 | 16.49 | 16.49 | 16.33 | 0 | 0 | 0 |
| 18/07/2025 |
16.52
|
30,600 | 16.61 | 16.74 | 16.52 | 0 | 0 | 0 |
| 17/07/2025 |
16.58
|
28,000 | 16.74 | 16.74 | 16.43 | 0 | 0 | 0 |
| 16/07/2025 |
16.71
|
45,400 | 16.36 | 16.77 | 16.36 | 0 | 0 | 0 |
| 15/07/2025 |
16.68
|
52,900 | 16.61 | 17.05 | 16.61 | 0 | 0 | 0 |
| 14/07/2025 |
16.77
|
26,500 | 16.80 | 16.83 | 16.30 | 0 | 0 | 0 |
| 11/07/2025 |
16.77
|
49,700 | 16.80 | 16.87 | 16.68 | 0 | 0 | 0 |
| 10/07/2025 |
16.74
|
79,900 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 09/07/2025 |
16.80
|
87,400 | 17.24 | 17.24 | 16.71 | 0 | 0 | 0 |
| 08/07/2025 |
16.93
|
138,200 | 17.43 | 17.43 | 16.74 | 0 | 0 | 0 |
| 07/07/2025 |
16.87
|
128,800 | 16.93 | 16.93 | 16.77 | 0 | 0 | 0 |
| 04/07/2025 |
16.80
|
58,000 | 16.65 | 16.93 | 16.61 | 0 | 0 | 0 |
| 03/07/2025 |
16.74
|
67,100 | 16.80 | 16.93 | 16.43 | 0 | 0 | 0 |
| 02/07/2025 |
16.87
|
154,500 | 16.52 | 17.05 | 16.43 | 0 | 0 | 0 |
| 01/07/2025 |
16.52
|
21,000 | 16.46 | 16.55 | 16.30 | 0 | 0 | 0 |
| 30/06/2025 |
16.71
|
25,500 | 16.65 | 16.93 | 16.58 | 0 | 0 | 0 |
| 27/06/2025 |
16.65
|
65,100 | 16.43 | 17.05 | 16.33 | 0 | 0 | 0 |
| 26/06/2025 |
16.61
|
4,200 | 16.68 | 16.68 | 16.43 | 0 | 0 | 0 |
| 25/06/2025 |
16.74
|
48,000 | 16.52 | 16.80 | 16.52 | 0 | 0 | 0 |
| 24/06/2025 |
16.33
|
43,100 | 15.99 | 16.49 | 15.99 | 0 | 0 | 0 |
| 23/06/2025 |
15.99
|
13,100 | 15.74 | 16.08 | 15.74 | 0 | 0 | 0 |
| 20/06/2025 |
16.27
|
21,200 | 15.99 | 16.33 | 15.99 | 0 | 0 | 0 |
| 19/06/2025 |
16.05
|
16,900 | 16.24 | 16.24 | 16.05 | 0 | 0 | 0 |
| 18/06/2025 |
16.27
|
24,500 | 15.99 | 16.30 | 15.99 | 0 | 0 | 0 |
| 17/06/2025 |
16.36
|
5,900 | 16.43 | 16.61 | 16.33 | 0 | 0 | 0 |
| 16/06/2025 |
16.43
|
31,200 | 16.61 | 16.68 | 15.99 | 0 | 0 | 0 |
| 13/06/2025 |
16.68
|
20,400 | 16.36 | 16.71 | 16.30 | 0 | 0 | 0 |
| 12/06/2025 |
16.83
|
37,700 | 16.58 | 16.93 | 16.30 | 0 | 0 | 0 |
| 11/06/2025 |
16.61
|
18,000 | 16.93 | 16.93 | 16.61 | 0 | 0 | 0 |
| 10/06/2025 |
16.93
|
131,400 | 16.80 | 17.05 | 16.68 | 0 | 0 | 0 |
| 09/06/2025 |
16.46
|
34,200 | 15.99 | 16.46 | 15.99 | 0 | 0 | 0 |
| 06/06/2025 |
16.27
|
11,800 | 16.33 | 16.33 | 16.24 | 0 | 0 | 0 |
| 05/06/2025 |
16.55
|
34,400 | 16.58 | 16.61 | 16.33 | 0 | 0 | 0 |
| 04/06/2025 |
16.58
|
72,300 | 16.80 | 16.80 | 16.30 | 0 | 0 | 0 |
| 03/06/2025 |
16.74
|
57,200 | 16.61 | 16.77 | 16.55 | 0 | 0 | 0 |
| 02/06/2025 |
16.74
|
107,000 | 16.30 | 16.80 | 16.30 | 0 | 0 | 0 |
| 30/05/2025 |
16.80
|
56,500 | 16.87 | 16.93 | 16.30 | 0 | 0 | 0 |
| 29/05/2025 |
16.87
|
161,600 | 16.90 | 16.90 | 16.68 | 0 | 0 | 0 |
| 28/05/2025 |
16.68
|
109,100 | 16.80 | 16.83 | 16.39 | 0 | 0 | 0 |
| 27/05/2025 |
16.68
|
138,200 | 16.65 | 16.68 | 16.43 | 0 | 0 | 0 |
| 26/05/2025 |
16.18
|
94,100 | 15.64 | 16.36 | 15.24 | 0 | 0 | 0 |
| 23/05/2025 |
15.33
|
18,200 | 15.11 | 15.64 | 15.11 | 0 | 0 | 0 |
| 22/05/2025 |
15.49
|
18,300 | 15.49 | 15.71 | 15.39 | 0 | 0 | 0 |
| 21/05/2025 |
15.49
|
14,300 | 16.18 | 16.30 | 15.36 | 0 | 0 | 0 |
| 20/05/2025 |
15.55
|
64,200 | 15.64 | 15.67 | 15.36 | 0 | 0 | 0 |
| 19/05/2025 |
15.39
|
15,800 | 15.86 | 15.86 | 15.39 | 0 | 0 | 0 |
| 16/05/2025 |
15.86
|
60,900 | 15.99 | 15.99 | 15.33 | 0 | 0 | 0 |
| 15/05/2025 |
15.67
|
42,000 | 15.61 | 15.67 | 15.30 | 0 | 0 | 0 |
| 14/05/2025 |
15.45
|
33,100 | 15.74 | 15.86 | 15.36 | 0 | 0 | 0 |
| 13/05/2025 |
15.71
|
96,600 | 15.99 | 15.99 | 15.42 | 0 | 0 | 0 |
| 12/05/2025 |
15.17
|
95,100 | 15.05 | 15.24 | 14.73 | 0 | 0 | 0 |
| 09/05/2025 |
14.70
|
24,100 | 14.45 | 14.98 | 14.45 | 0 | 0 | 0 |
| 08/05/2025 |
14.80
|
20,500 | 15.11 | 15.11 | 14.73 | 0 | 0 | 0 |
| 07/05/2025 |
14.73
|
38,100 | 14.64 | 14.98 | 14.45 | 0 | 0 | 0 |
| 06/05/2025 |
14.64
|
41,400 | 14.11 | 14.73 | 14.11 | 0 | 0 | 0 |
| 05/05/2025 |
14.29
|
66,900 | 14.73 | 14.73 | 14.04 | 0 | 0 | 0 |
| 02/05/2025 |
14.92
|
52,900 | 14.55 | 14.98 | 14.55 | 0 | 0 | 0 |
| 01/05/2025 |
15.49
|
25,400 | 15.55 | 15.55 | 15.24 | 0 | 0 | 0 |
| 30/04/2025 |
4.88
|
17,800 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
| 29/04/2025 |
14.29
|
15,000 | 14.67 | 14.67 | 14.23 | 0 | 0 | 0 |
| 28/04/2025 |
14.36
|
26,900 | 14.98 | 14.98 | 14.36 | 0 | 0 | 0 |
| 25/04/2025 |
14.36
|
9,900 | 14.42 | 14.83 | 14.36 | 0 | 0 | 0 |
| 24/04/2025 |
14.17
|
26,300 | 13.61 | 14.55 | 13.61 | 0 | 0 | 0 |
| 23/04/2025 |
13.61
|
39,800 | 13.57 | 13.61 | 13.29 | 0 | 0 | 0 |
| 22/04/2025 |
13.51
|
23,800 | 13.07 | 13.57 | 12.73 | 0 | 0 | 0 |
| 21/04/2025 |
13.29
|
21,700 | 13.29 | 13.82 | 13.29 | 0 | 0 | 0 |
| 18/04/2025 |
13.29
|
39,800 | 13.29 | 13.45 | 13.10 | 0 | 0 | 0 |
| 17/04/2025 |
13.29
|
20,100 | 12.95 | 13.29 | 12.95 | 0 | 0 | 0 |
| 16/04/2025 |
13.20
|
29,300 | 12.92 | 13.45 | 12.92 | 0 | 0 | 0 |
| 15/04/2025 |
12.92
|
49,600 | 13.67 | 13.67 | 12.73 | 0 | 0 | 0 |
| 14/04/2025 |
13.64
|
47,000 | 13.51 | 14.26 | 13.51 | 0 | 0 | 0 |
| 11/04/2025 |
13.51
|
203,400 | 13.51 | 13.51 | 11.76 | 0 | 0 | 0 |
| 10/04/2025 |
12.63
|
50,100 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
| 09/04/2025 |
11.82
|
28,600 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
| 08/04/2025 |
12.70
|
60,500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 07/04/2025 |
16.80
|
58,000 | 16.65 | 16.93 | 16.61 | 0 | 0 | 0 |
| 04/04/2025 |
13.64
|
18,500 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
| 03/04/2025 |
14.64
|
64,800 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
| 02/04/2025 |
15.74
|
48,800 | 15.80 | 15.89 | 15.67 | 0 | 0 | 0 |
| 01/04/2025 |
15.89
|
49,900 | 16.18 | 16.18 | 15.86 | 0 | 0 | 0 |
| 31/03/2025 |
16.08
|
26,900 | 16.18 | 16.18 | 15.92 | 0 | 0 | 0 |
| 28/03/2025 |
16.14
|
18,800 | 16.21 | 16.21 | 16.05 | 0 | 0 | 0 |
| 27/03/2025 |
16.18
|
14,100 | 16.11 | 16.24 | 16.05 | 0 | 0 | 0 |
| 26/03/2025 |
16.11
|
18,100 | 16.18 | 16.24 | 16.05 | 0 | 0 | 0 |
| 25/03/2025 |
15.99
|
52,300 | 16.02 | 16.05 | 15.92 | 0 | 0 | 0 |
| 24/03/2025 |
16.02
|
29,900 | 16.11 | 16.18 | 15.80 | 0 | 0 | 0 |
| 21/03/2025 |
16.21
|
16,300 | 16.11 | 16.24 | 16.11 | 0 | 0 | 0 |
| 20/03/2025 |
16.11
|
33,600 | 16.27 | 16.30 | 16.11 | 0 | 0 | 0 |
| 19/03/2025 |
16.18
|
14,200 | 16.14 | 16.24 | 16.02 | 0 | 0 | 0 |
| 18/03/2025 |
16.14
|
52,200 | 16.02 | 16.18 | 15.99 | 0 | 0 | 0 |
| 17/03/2025 |
16.18
|
101,000 | 16.65 | 16.71 | 15.92 | 0 | 0 | 0 |
| 14/03/2025 |
16.65
|
51,500 | 16.74 | 16.80 | 16.61 | 0 | 0 | 0 |
| 13/03/2025 |
16.74
|
72,300 | 17.12 | 17.12 | 16.65 | 0 | 0 | 0 |
| 12/03/2025 |
17.08
|
170,400 | 16.61 | 17.18 | 16.61 | 0 | 0 | 0 |
| 11/03/2025 |
16.74
|
68,900 | 16.61 | 16.87 | 16.61 | 0 | 0 | 0 |
| 10/03/2025 |
16.90
|
79,400 | 16.90 | 17.24 | 16.80 | 0 | 0 | 0 |