| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
5.10 | 39.23% | 1,597,900 | -200 | 0.0 |
11.80
18.10
12.60
|
|
2 tháng
(2026-08-10) |
4.20 | 30.22% | 1,773,200 | -300 | 0.0 |
11.80
18.10
12.60
|
|
3 tháng
(2026-07-10) |
2.95 | 19.44% | 2,101,300 | -1,300 | 0.0 |
11.80
18.10
12.60
|
|
6 tháng
(2026-04-13) |
1.24 | 7.33% | 2,987,300 | -1,400 | 0.0 |
11.80
18.34
12.60
|
|
12 tháng
(2025-10-13) |
-2.49 | -12.11% | 11,829,900 | -1,400 | 0.0 |
11.80
24.48
12.60
|
|
24 tháng
(2024-10-18) |
15.61 | 627.83% | 22,537,797 | -4,500 | -0.3 |
2.49
36.25
12.60
|
|
36 tháng
(2023-10-24) |
15.30 | 546.96% | 22,898,171 | -7,500 | -0.3 |
2.41
36.25
12.60
|
|
60 tháng
(2021-11-03) |
14.87 | 461.22% | 25,295,198 | -6,200 | -0.2 |
1.98
36.25
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
22.15
|
19,538 | 22.77 | 24.09 | 22.15 | 0 | 0 | 0 |
| 25/03/2025 |
22.54
|
28,907 | 21.95 | 22.96 | 20.98 | 1,000 | 0 | 0.1 |
| 24/03/2025 |
22.69
|
37,206 | 24.21 | 24.21 | 22.69 | 0 | 500 | 0.0 |
| 21/03/2025 |
24.21
|
17,092 | 26.42 | 26.77 | 24.09 | 1,000 | 1,500 | 0.0 |
| 20/03/2025 |
25.14
|
28,244 | 26.23 | 26.81 | 24.09 | 0 | 0 | 0 |
| 19/03/2025 |
24.95
|
49,050 | 26.35 | 26.77 | 24.48 | 400 | 0 | 0.0 |
| 18/03/2025 |
26.35
|
76,623 | 24.71 | 26.42 | 22.93 | 2,000 | 0 | 0.1 |
| 17/03/2025 |
4.82
|
34,500 | 4.93 | 4.97 | 4.55 | 0 | 0 | 0 |
| 14/03/2025 |
24.64
|
21,556 | 25.33 | 26.73 | 24.13 | 0 | 0 | 0 |
| 13/03/2025 |
25.30
|
55,939 | 26.81 | 27.20 | 24.13 | 0 | 300 | 0.0 |
| 12/03/2025 |
26.81
|
105,690 | 27.16 | 27.43 | 25.65 | 100 | 1,100 | -0.1 |
| 11/03/2025 |
24.95
|
108,146 | 23.28 | 24.95 | 23.28 | 0 | 0 | 0 |
| 10/03/2025 |
22.69
|
40,169 | 20.59 | 22.69 | 20.59 | 300 | 0 | 0.0 |
| 07/03/2025 |
20.63
|
81,290 | 22.58 | 22.58 | 20.63 | 1,100 | 1,100 | 0.0 |
| 06/03/2025 |
22.54
|
97,166 | 24.60 | 24.60 | 22.50 | 0 | 0 | 0 |
| 05/03/2025 |
24.99
|
33,342 | 24.87 | 26.31 | 24.87 | 0 | 0 | 0 |
| 04/03/2025 |
24.87
|
125,359 | 26.58 | 26.58 | 23.94 | 1,100 | 1,500 | 0.0 |
| 03/03/2025 |
26.58
|
121,345 | 29.88 | 32.17 | 26.58 | 0 | 0 | 0 |
| 28/02/2025 |
29.53
|
38,450 | 31.20 | 31.20 | 28.52 | 0 | 0 | 0 |
| 27/02/2025 |
28.40
|
233,219 | 26.46 | 32.25 | 26.46 | 400 | 1,300 | -0.1 |
| 26/02/2025 |
29.38
|
107,940 | 29.38 | 31.09 | 29.38 | 0 | 4,700 | -0.4 |
| 25/02/2025 |
32.64
|
35,508 | 39.87 | 39.87 | 32.64 | 0 | 0 | 0 |
| 24/02/2025 |
36.25
|
121,406 | 36.25 | 36.25 | 32.99 | 1,500 | 600 | 0.1 |
| 21/02/2025 |
32.99
|
21,457 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 20/02/2025 |
30.00
|
17,261 | 30.00 | 30.00 | 29.84 | 0 | 0 | 0 |
| 19/02/2025 |
27.28
|
63,890 | 27.24 | 27.28 | 24.87 | 200 | 0 | 0.0 |
| 18/02/2025 |
24.83
|
210,809 | 24.83 | 24.83 | 20.32 | 1,000 | 1,800 | -0.1 |
| 17/02/2025 |
22.58
|
6,229 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
| 14/02/2025 |
20.56
|
17,500 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
| 13/02/2025 |
18.69
|
10,403 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
| 12/02/2025 |
17.02
|
14,950 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 11/02/2025 |
15.50
|
2,417 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/02/2025 |
14.11
|
4,200 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
| 07/02/2025 |
12.82
|
3,900 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
| 06/02/2025 |
11.66
|
7,605 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
| 05/02/2025 |
10.61
|
20,006 | 10.06 | 10.61 | 10.06 | 200 | 0 | 0.0 |
| 04/02/2025 |
9.68
|
88,500 | 8.86 | 9.68 | 7.97 | 0 | 300 | 0.0 |
| 24/01/2025 |
8.12
|
111,384 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 23/01/2025 |
7.38
|
11,300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 22/01/2025 |
6.72
|
21,700 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 21/01/2025 |
6.14
|
72,384 | 5.83 | 6.14 | 5.83 | 0 | 0 | 0 |
| 20/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
1,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
3,400 | 5.44 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/01/2025 |
5.60
|
4,600 | 5.75 | 5.79 | 5.56 | 0 | 0 | 0 |
| 14/01/2025 |
5.83
|
4,400 | 5.95 | 5.95 | 5.67 | 0 | 0 | 0 |
| 13/01/2025 |
6.02
|
1,700 | 6.10 | 6.22 | 5.60 | 100 | 0 | 0.0 |
| 10/01/2025 |
6.10
|
6,700 | 5.79 | 6.10 | 5.71 | 0 | 0 | 0 |
| 09/01/2025 |
5.83
|
4,100 | 5.52 | 5.83 | 5.44 | 0 | 0 | 0 |
| 08/01/2025 |
5.52
|
900 | 5.44 | 5.52 | 5.40 | 0 | 0 | 0 |
| 07/01/2025 |
15.66
|
16,800 | 15.66 | 15.74 | 15.39 | 0 | 0 | 0 |
| 06/01/2025 |
5.44
|
11,900 | 5.44 | 5.56 | 5.44 | 0 | 0 | 0 |
| 03/01/2025 |
5.32
|
5,600 | 5.25 | 5.52 | 5.25 | 0 | 0 | 0 |
| 02/01/2025 |
5.25
|
13,100 | 5.56 | 5.56 | 5.21 | 0 | 100 | 0.0 |
| 31/12/2024 |
5.56
|
9,600 | 5.83 | 5.83 | 5.48 | 0 | 0 | 0 |
| 30/12/2024 |
5.91
|
13,514 | 6.02 | 6.10 | 5.56 | 200 | 0 | 0.0 |
| 27/12/2024 |
6.10
|
23,930 | 6.18 | 6.18 | 5.48 | 100 | 0 | 0.0 |
| 26/12/2024 |
5.98
|
32,910 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 25/12/2024 |
5.44
|
33,311 | 5.25 | 5.44 | 5.25 | 0 | 0 | 0 |
| 24/12/2024 |
4.97
|
3,900 | 4.97 | 5.01 | 4.97 | 0 | 0 | 0 |
| 23/12/2024 |
4.97
|
6,423 | 4.97 | 5.17 | 4.97 | 0 | 0 | 0 |
| 20/12/2024 |
4.93
|
3,311 | 4.90 | 5.17 | 4.90 | 0 | 0 | 0 |
| 19/12/2024 |
4.90
|
50,300 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
| 18/12/2024 |
5.40
|
4,601 | 5.21 | 5.40 | 4.93 | 0 | 0 | 0 |
| 17/12/2024 |
5.21
|
56,968 | 4.86 | 5.21 | 4.86 | 0 | 0 | 0 |
| 16/12/2024 |
4.74
|
14,200 | 4.62 | 4.74 | 4.51 | 0 | 0 | 0 |
| 13/12/2024 |
4.31
|
329 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 |
| 12/12/2024 |
4.31
|
2,600 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 |
| 11/12/2024 |
4.31
|
1,900 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 |
| 10/12/2024 |
4.66
|
3,742 | 4.47 | 4.66 | 4.47 | 0 | 0 | 0 |
| 09/12/2024 |
4.47
|
10,412 | 4.00 | 4.47 | 4.00 | 0 | 0 | 0 |
| 06/12/2024 |
2.53
|
800 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
| 05/12/2024 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
| 04/12/2024 |
2.68
|
1 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
| 03/12/2024 |
2.68
|
1 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
| 02/12/2024 |
2.76
|
400 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 29/11/2024 |
4.82
|
34,500 | 4.93 | 4.97 | 4.55 | 0 | 0 | 0 |
| 28/11/2024 |
4.82
|
34,500 | 4.93 | 4.97 | 4.55 | 0 | 0 | 0 |
| 27/11/2024 |
4.82
|
34,500 | 4.93 | 4.97 | 4.55 | 0 | 0 | 0 |
| 26/11/2024 |
4.82
|
34,500 | 4.93 | 4.97 | 4.55 | 0 | 0 | 0 |
| 25/11/2024 |
4.12
|
1,300 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 |
| 22/11/2024 |
4.43
|
1,020 | 4.27 | 4.43 | 4.27 | 0 | 0 | 0 |
| 21/11/2024 |
4.51
|
4 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 20/11/2024 |
4.51
|
800 | 4.12 | 4.51 | 4.12 | 0 | 0 | 0 |
| 19/11/2024 |
4.12
|
2,200 | 4.00 | 4.12 | 3.96 | 0 | 0 | 0 |
| 18/11/2024 |
4.00
|
3,300 | 3.96 | 4.00 | 3.92 | 0 | 0 | 0 |
| 15/11/2024 |
3.96
|
2,111 | 4.12 | 4.12 | 3.96 | 0 | 0 | 0 |
| 14/11/2024 |
4.16
|
3,100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 13/11/2024 |
4.12
|
304 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 12/11/2024 |
4.12
|
4,700 | 4.31 | 4.31 | 4.12 | 0 | 0 | 0 |
| 11/11/2024 |
4.31
|
13,308 | 4.31 | 4.35 | 4.31 | 0 | 0 | 0 |
| 08/11/2024 |
4.47
|
7,501 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 |
| 07/11/2024 |
4.59
|
17,713 | 4.86 | 4.86 | 4.59 | 0 | 0 | 0 |
| 06/11/2024 |
4.86
|
14,002 | 4.47 | 4.86 | 4.47 | 0 | 0 | 0 |
| 05/11/2024 |
4.51
|
11,801 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 |
| 04/11/2024 |
4.43
|
17,459 | 4.27 | 4.59 | 4.12 | 0 | 0 | 0 |
| 01/11/2024 |
4.27
|
22,450 | 4.47 | 4.47 | 4.04 | 0 | 0 | 0 |
| 31/10/2024 |
4.47
|
9,031 | 4.35 | 4.51 | 4.24 | 0 | 0 | 0 |
| 30/10/2024 |
4.35
|
50,426 | 4.78 | 4.78 | 4.24 | 0 | 0 | 0 |
| 29/10/2024 |
4.35
|
53,127 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |