| 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) |
-3.60 | -18.37% | 15,500 | 0 | 0 |
14.60
19.60
17.70
|
|
2 tháng
(2026-08-10) |
-2.99 | -15.73% | 20,700 | 0 | 0 |
14.60
19.60
17.70
|
|
3 tháng
(2026-07-10) |
-1.07 | -6.27% | 26,500 | 0 | 0 |
14.60
19.75
17.70
|
|
6 tháng
(2026-04-13) |
-1.26 | -7.31% | 68,800 | 0 | 0 |
14.60
20.14
17.70
|
|
12 tháng
(2025-10-13) |
0.08 | 0.51% | 416,200 | 0 | 0 |
14.60
20.14
17.70
|
|
24 tháng
(2024-10-18) |
-0.63 | -3.78% | 2,392,188 | 0 | 0 |
14.60
22.73
17.70
|
|
36 tháng
(2023-10-24) |
-0.91 | -5.36% | 2,927,599 | 0 | 0 |
13.44
22.73
17.70
|
|
60 tháng
(2021-11-03) |
-3.53 | -18.09% | 4,537,629 | 0 | 0.0 |
13.35
24.79
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
22.08
|
6,400 | 21.25 | 22.08 | 21.06 | 0 | 0 | 0 |
| 25/03/2025 |
21.99
|
5,500 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 24/03/2025 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
| 21/03/2025 |
22.54
|
1,000 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
| 20/03/2025 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
| 19/03/2025 |
21.25
|
6,300 | 21.43 | 21.43 | 21.25 | 0 | 0 | 0 |
| 18/03/2025 |
22.36
|
2,800 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 17/03/2025 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 14/03/2025 |
21.25
|
1,700 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
| 13/03/2025 |
21.71
|
1,000 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 12/03/2025 |
19.40
|
1,000 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 11/03/2025 |
21.99
|
102 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 10/03/2025 |
21.71
|
5,001 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 07/03/2025 |
21.71
|
5,300 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 06/03/2025 |
21.80
|
3,600 | 21.89 | 21.89 | 21.80 | 0 | 0 | 0 |
| 05/03/2025 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 |
| 04/03/2025 |
21.80
|
3,400 | 22.17 | 22.17 | 21.80 | 0 | 0 | 0 |
| 03/03/2025 |
22.26
|
1,601 | 23.10 | 23.10 | 22.26 | 0 | 0 | 0 |
| 28/02/2025 |
22.73
|
14,100 | 21.80 | 22.73 | 21.71 | 0 | 0 | 0 |
| 27/02/2025 |
21.80
|
10,600 | 21.71 | 21.99 | 21.71 | 0 | 0 | 0 |
| 26/02/2025 |
21.71
|
10,400 | 21.71 | 21.80 | 21.71 | 0 | 0 | 0 |
| 25/02/2025 |
21.71
|
2,900 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 24/02/2025 |
21.71
|
7,000 | 21.80 | 21.80 | 21.71 | 0 | 0 | 0 |
| 21/02/2025 |
21.71
|
6,800 | 21.80 | 22.17 | 21.71 | 0 | 0 | 0 |
| 20/02/2025 |
21.80
|
5,600 | 21.71 | 22.91 | 21.71 | 0 | 0 | 0 |
| 19/02/2025 |
21.99
|
13,200 | 21.99 | 21.99 | 21.71 | 0 | 0 | 0 |
| 18/02/2025 |
22.54
|
5,600 | 21.71 | 22.63 | 21.71 | 0 | 0 | 0 |
| 17/02/2025 |
21.71
|
2,800 | 22.17 | 22.17 | 21.71 | 0 | 0 | 0 |
| 14/02/2025 |
21.71
|
6,700 | 22.63 | 22.63 | 21.71 | 0 | 0 | 0 |
| 13/02/2025 |
21.71
|
7,200 | 21.06 | 21.71 | 20.32 | 0 | 0 | 0 |
| 12/02/2025 |
21.71
|
3,005 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 11/02/2025 |
21.71
|
2,501 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 10/02/2025 |
21.71
|
5,500 | 21.89 | 21.89 | 18.94 | 0 | 0 | 0 |
| 07/02/2025 |
22.17
|
9,300 | 20.32 | 22.17 | 18.66 | 0 | 0 | 0 |
| 06/02/2025 |
20.32
|
1,600 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
| 05/02/2025 |
18.75
|
2,600 | 21.25 | 21.25 | 18.75 | 0 | 0 | 0 |
| 04/02/2025 |
21.25
|
100 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
| 24/01/2025 |
22.26
|
154,100 | 19.31 | 22.26 | 19.31 | 0 | 0 | 0 |
| 23/01/2025 |
19.40
|
2,000 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 22/01/2025 |
19.86
|
45,200 | 17.55 | 20.79 | 17.55 | 0 | 0 | 0 |
| 21/01/2025 |
17.92
|
32,200 | 20.32 | 20.32 | 17.55 | 0 | 0 | 0 |
| 20/01/2025 |
19.68
|
5,511 | 19.40 | 19.68 | 19.40 | 0 | 0 | 0 |
| 17/01/2025 |
19.40
|
2,000 | 19.49 | 19.49 | 19.40 | 0 | 0 | 0 |
| 16/01/2025 |
19.40
|
9,000 | 19.86 | 19.86 | 19.40 | 0 | 0 | 0 |
| 15/01/2025 |
19.40
|
14,500 | 18.48 | 19.40 | 18.48 | 0 | 0 | 0 |
| 14/01/2025 |
18.48
|
50,907 | 19.40 | 19.40 | 18.48 | 0 | 0 | 0 |
| 13/01/2025 |
17.55
|
1,200 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 10/01/2025 |
18.11
|
10,000 | 17.55 | 18.11 | 17.55 | 0 | 0 | 0 |
| 09/01/2025 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 |
| 08/01/2025 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 |
| 07/01/2025 |
18.11
|
6,800 | 18.01 | 18.11 | 18.01 | 0 | 0 | 0 |
| 06/01/2025 |
18.48
|
17,000 | 18.01 | 18.48 | 18.01 | 0 | 0 | 0 |
| 03/01/2025 |
17.83
|
8,900 | 17.83 | 18.01 | 17.83 | 0 | 0 | 0 |
| 02/01/2025 |
17.83
|
1,100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 31/12/2024 |
17.55
|
11,300 | 17.55 | 17.83 | 17.55 | 0 | 0 | 0 |
| 30/12/2024 |
17.55
|
3,316 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 27/12/2024 |
17.55
|
805 | 18.38 | 18.38 | 17.55 | 0 | 0 | 0 |
| 26/12/2024 |
17.55
|
10,000 | 18.38 | 18.38 | 17.55 | 0 | 0 | 0 |
| 25/12/2024 |
17.37
|
23,403 | 17.55 | 17.65 | 17.37 | 0 | 0 | 0 |
| 24/12/2024 |
17.55
|
20,300 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 23/12/2024 |
17.18
|
12,305 | 17.55 | 17.65 | 17.00 | 0 | 0 | 0 |
| 20/12/2024 |
16.81
|
17,500 | 17.55 | 17.55 | 16.81 | 0 | 0 | 0 |
| 19/12/2024 |
17.28
|
6,900 | 17.55 | 17.55 | 17.28 | 0 | 0 | 0 |
| 18/12/2024 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 17/12/2024 |
17.65
|
3,100 | 17.28 | 17.65 | 17.28 | 0 | 0 | 0 |
| 16/12/2024 |
17.28
|
28,600 | 17.28 | 17.83 | 17.28 | 0 | 0 | 0 |
| 13/12/2024 |
17.18
|
1,100 | 17.28 | 17.28 | 17.18 | 0 | 0 | 0 |
| 12/12/2024 |
17.18
|
8,301 | 17.18 | 17.37 | 17.18 | 0 | 0 | 0 |
| 11/12/2024 |
17.37
|
10,200 | 16.63 | 17.37 | 16.63 | 0 | 0 | 0 |
| 10/12/2024 |
17.18
|
45,700 | 17.09 | 17.18 | 17.09 | 0 | 0 | 0 |
| 09/12/2024 |
17.09
|
12 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 06/12/2024 |
17.55
|
5,600 | 17.09 | 17.55 | 17.09 | 0 | 0 | 0 |
| 05/12/2024 |
17.00
|
810 | 17.09 | 17.55 | 17.00 | 0 | 0 | 0 |
| 04/12/2024 |
17.55
|
5,402 | 19.22 | 19.22 | 17.55 | 0 | 0 | 0 |
| 03/12/2024 |
18.38
|
14,001 | 16.63 | 18.94 | 16.63 | 0 | 0 | 0 |
| 02/12/2024 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 29/11/2024 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 28/11/2024 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 27/11/2024 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 26/11/2024 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 25/11/2024 |
16.63
|
1,100 | 16.72 | 16.72 | 16.63 | 0 | 0 | 0 |
| 22/11/2024 |
16.63
|
500 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 21/11/2024 |
16.81
|
14,800 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 20/11/2024 |
16.81
|
4,811 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 19/11/2024 |
16.91
|
1,700 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 18/11/2024 |
16.81
|
14,601 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 15/11/2024 |
16.81
|
8,800 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 14/11/2024 |
16.81
|
100 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 13/11/2024 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 12/11/2024 |
16.81
|
6,900 | 16.72 | 16.81 | 16.72 | 0 | 0 | 0 |
| 11/11/2024 |
16.63
|
5 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 08/11/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 07/11/2024 |
16.63
|
2,405 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 06/11/2024 |
16.63
|
4,000 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 05/11/2024 |
16.81
|
10,800 | 16.81 | 16.81 | 16.63 | 0 | 0 | 0 |
| 04/11/2024 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 01/11/2024 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 31/10/2024 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 30/10/2024 |
17.83
|
2,324 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 29/10/2024 |
17.37
|
3,601 | 17.09 | 17.37 | 17.09 | 0 | 0 | 0 |