| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0 | 0% | 515,100 | 0 | 0 |
12.70
13.10
13
|
|
2 tháng
(2026-08-06) |
-0.20 | -1.52% | 952,700 | 0 | 0 |
12.70
13.40
13
|
|
3 tháng
(2026-07-07) |
-0.74 | -5.38% | 1,760,600 | 0 | 0 |
12.70
13.83
13
|
|
6 tháng
(2026-04-08) |
-1.12 | -7.92% | 4,691,000 | 0 | 0 |
12.70
14.97
13
|
|
12 tháng
(2025-10-10) |
-2.35 | -15.31% | 14,424,600 | -10,000 | -0.2 |
12.70
15.73
13
|
|
24 tháng
(2024-10-15) |
-0.81 | -5.86% | 67,051,107 | -712,500 | -12.2 |
11.63
18.17
13
|
|
36 tháng
(2023-10-23) |
0.76 | 6.25% | 110,253,471 | -3,228,128 | -54.8 |
11.19
18.17
13
|
|
60 tháng
(2021-11-01) |
-12.09 | -48.19% | 202,821,021 | -328,900 | 35.8 |
8.87
30.61
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
16.26
|
189,317 | 16.35 | 16.54 | 16.17 | 0 | 0 | 0 |
| 25/03/2025 |
16.17
|
131,601 | 15.90 | 16.17 | 15.90 | 0 | 0 | 0 |
| 24/03/2025 |
15.99
|
118,307 | 15.90 | 16.08 | 15.72 | 0 | 0 | 0 |
| 21/03/2025 |
15.99
|
80,920 | 15.99 | 16.17 | 15.90 | 0 | 0 | 0 |
| 20/03/2025 |
15.90
|
122,420 | 16.17 | 16.35 | 15.81 | 0 | 0 | 0 |
| 19/03/2025 |
16.08
|
121,251 | 16.17 | 16.26 | 15.90 | 0 | 0 | 0 |
| 18/03/2025 |
16.17
|
93,700 | 16.17 | 16.44 | 16.08 | 0 | 15,000 | -0.3 |
| 17/03/2025 |
11.63
|
9,500 | 11.63 | 11.63 | 11.54 | 0 | 0 | 0 |
| 14/03/2025 |
15.90
|
288,238 | 15.99 | 16.08 | 15.81 | 0 | 0 | 0 |
| 13/03/2025 |
15.99
|
210,501 | 16.35 | 16.35 | 15.99 | 0 | 0 | 0 |
| 12/03/2025 |
16.35
|
213,614 | 16.54 | 16.63 | 16.26 | 0 | 0 | 0 |
| 11/03/2025 |
16.54
|
348,191 | 16.26 | 16.90 | 15.90 | 0 | 0 | 0 |
| 10/03/2025 |
16.35
|
280,012 | 16.63 | 16.72 | 16.17 | 0 | 0 | 0 |
| 07/03/2025 |
16.63
|
368,720 | 16.90 | 16.90 | 16.44 | 0 | 0 | 0 |
| 06/03/2025 |
16.90
|
258,202 | 16.63 | 16.99 | 16.63 | 0 | 500 | 0.0 |
| 05/03/2025 |
16.72
|
294,473 | 14.17 | 16.90 | 14.17 | 0 | 11,500 | -0.2 |
| 04/03/2025 |
16.81
|
508,077 | 16.63 | 16.81 | 16.44 | 0 | 0 | 0 |
| 03/03/2025 |
16.63
|
544,995 | 16.99 | 16.99 | 16.63 | 0 | 5,000 | -0.1 |
| 28/02/2025 |
16.81
|
862,548 | 17.99 | 17.99 | 16.72 | 0 | 500 | 0.0 |
| 27/02/2025 |
17.53
|
518,584 | 17.44 | 17.63 | 17.17 | 0 | 0 | 0 |
| 26/02/2025 |
17.44
|
494,062 | 17.90 | 17.99 | 17.35 | 0 | 0 | 0 |
| 25/02/2025 |
17.90
|
469,132 | 18.17 | 18.17 | 17.63 | 0 | 0 | 0 |
| 24/02/2025 |
18.17
|
870,025 | 17.63 | 18.90 | 17.63 | 0 | 21,300 | -0.4 |
| 21/02/2025 |
17.63
|
584,542 | 16.99 | 17.72 | 16.99 | 0 | 0 | 0 |
| 20/02/2025 |
17.17
|
508,788 | 17.35 | 17.44 | 17.08 | 0 | 1,800 | 0.0 |
| 19/02/2025 |
17.26
|
481,653 | 17.53 | 17.90 | 17.26 | 0 | 0 | 0 |
| 18/02/2025 |
17.44
|
513,001 | 17.44 | 17.90 | 17.08 | 0 | 0 | 0 |
| 17/02/2025 |
17.53
|
729,071 | 17.44 | 17.99 | 16.90 | 0 | 0 | 0 |
| 14/02/2025 |
17.26
|
862,214 | 16.54 | 17.44 | 16.54 | 0 | 0 | 0 |
| 13/02/2025 |
16.63
|
658,295 | 16.99 | 17.08 | 16.44 | 0 | 0 | 0 |
| 12/02/2025 |
16.90
|
343,881 | 16.72 | 16.99 | 16.72 | 0 | 0 | 0 |
| 11/02/2025 |
16.90
|
511,393 | 16.54 | 16.99 | 16.26 | 0 | 0 | 0 |
| 10/02/2025 |
16.44
|
950,436 | 16.99 | 17.08 | 16.26 | 3,000 | 0 | 0.1 |
| 07/02/2025 |
16.99
|
871,642 | 17.35 | 17.81 | 16.72 | 6,000 | 0 | 0.1 |
| 06/02/2025 |
17.35
|
1,171,833 | 16.35 | 18.17 | 16.35 | 2,500 | 35,300 | -0.6 |
| 05/02/2025 |
16.35
|
681,233 | 16.54 | 16.72 | 16.08 | 1,900 | 0 | 0.0 |
| 04/02/2025 |
16.35
|
1,483,878 | 15.35 | 16.63 | 15.35 | 0 | 0 | 0 |
| 24/01/2025 |
15.26
|
485,160 | 15.54 | 15.54 | 15.08 | 0 | 500 | 0.0 |
| 23/01/2025 |
15.45
|
314,991 | 16.08 | 16.08 | 15.45 | 600 | 0 | 0.0 |
| 22/01/2025 |
15.90
|
1,058,033 | 15.45 | 16.08 | 15.26 | 11,000 | 0 | 0.2 |
| 21/01/2025 |
15.35
|
148,000 | 15.54 | 15.63 | 15.26 | 0 | 0 | 0 |
| 20/01/2025 |
15.45
|
524,830 | 15.08 | 15.63 | 14.99 | 0 | 0 | 0 |
| 17/01/2025 |
14.99
|
116,910 | 14.90 | 14.99 | 14.81 | 0 | 0 | 0 |
| 16/01/2025 |
14.90
|
120,000 | 14.99 | 15.08 | 14.81 | 0 | 0 | 0 |
| 15/01/2025 |
15.08
|
80,430 | 14.99 | 15.08 | 14.81 | 0 | 0 | 0 |
| 14/01/2025 |
14.90
|
216,010 | 14.63 | 14.99 | 14.63 | 0 | 0 | 0 |
| 13/01/2025 |
14.63
|
274,809 | 14.63 | 14.72 | 14.45 | 0 | 0 | 0 |
| 10/01/2025 |
14.72
|
164,523 | 14.63 | 14.81 | 14.54 | 100 | 0 | 0.0 |
| 09/01/2025 |
14.63
|
81,083 | 14.63 | 14.72 | 14.54 | 2,400 | 0 | 0.0 |
| 08/01/2025 |
14.63
|
135,336 | 14.81 | 14.81 | 14.45 | 0 | 0 | 0 |
| 07/01/2025 |
15.26
|
228,600 | 15.45 | 15.45 | 15.17 | 0 | 0 | 0 |
| 06/01/2025 |
14.99
|
290,600 | 15.45 | 15.72 | 14.81 | 15,000 | 0 | 0.3 |
| 03/01/2025 |
15.26
|
185,206 | 15.26 | 15.63 | 15.17 | 0 | 0 | 0 |
| 02/01/2025 |
15.35
|
298,505 | 15.35 | 15.35 | 15.08 | 0 | 0 | 0 |
| 31/12/2024 |
15.17
|
99,020 | 15.26 | 15.26 | 15.08 | 0 | 0 | 0 |
| 30/12/2024 |
15.17
|
146,233 | 14.99 | 15.35 | 14.99 | 0 | 0 | 0 |
| 27/12/2024 |
15.17
|
338,235 | 15.45 | 15.45 | 14.99 | 0 | 0 | 0 |
| 26/12/2024 |
15.26
|
554,641 | 15.63 | 15.72 | 15.17 | 0 | 0 | 0 |
| 25/12/2024 |
15.63
|
592,925 | 15.81 | 15.90 | 15.45 | 0 | 0 | 0 |
| 24/12/2024 |
15.63
|
824,647 | 15.45 | 16.08 | 15.45 | 0 | 0 | 0 |
| 23/12/2024 |
15.45
|
404,824 | 15.72 | 15.99 | 15.35 | 0 | 0 | 0 |
| 20/12/2024 |
15.63
|
968,316 | 15.26 | 15.99 | 15.17 | 4,000 | 20,500 | -0.3 |
| 19/12/2024 |
15.26
|
548,966 | 14.63 | 15.45 | 14.45 | 0 | 0 | 0 |
| 18/12/2024 |
14.81
|
129,060 | 14.72 | 14.90 | 14.72 | 0 | 0 | 0 |
| 17/12/2024 |
14.90
|
225,963 | 15.08 | 15.08 | 14.81 | 100 | 0 | 0.0 |
| 16/12/2024 |
14.99
|
685,054 | 14.63 | 15.45 | 14.54 | 0 | 0 | 0 |
| 13/12/2024 |
14.63
|
94,189 | 14.54 | 14.63 | 14.45 | 0 | 0 | 0 |
| 12/12/2024 |
14.63
|
205,006 | 14.72 | 14.81 | 14.45 | 100 | 0 | 0.0 |
| 11/12/2024 |
14.72
|
247,232 | 15.08 | 15.08 | 14.54 | 0 | 0 | 0 |
| 10/12/2024 |
14.90
|
519,905 | 14.35 | 15.08 | 14.35 | 0 | 0 | 0 |
| 09/12/2024 |
14.35
|
141,305 | 14.35 | 14.45 | 14.17 | 0 | 0 | 0 |
| 06/12/2024 |
16.26
|
845,585 | 16.35 | 16.44 | 15.72 | 0 | 300,000 | -5.3 |
| 05/12/2024 |
12.63
|
38,108 | 12.63 | 12.63 | 12.45 | 0 | 0 | 0 |
| 04/12/2024 |
12.99
|
66,100 | 12.99 | 13.08 | 12.90 | 0 | 23,400 | -0.3 |
| 03/12/2024 |
13.17
|
82,001 | 13.17 | 13.26 | 13.08 | 0 | 0 | 0 |
| 02/12/2024 |
13.17
|
45,041 | 13.54 | 13.63 | 13.08 | 0 | 0 | 0 |
| 29/11/2024 |
11.63
|
9,500 | 11.63 | 11.63 | 11.54 | 0 | 0 | 0 |
| 28/11/2024 |
11.63
|
9,500 | 11.63 | 11.63 | 11.54 | 0 | 0 | 0 |
| 27/11/2024 |
11.63
|
9,500 | 11.63 | 11.63 | 11.54 | 0 | 0 | 0 |
| 26/11/2024 |
11.63
|
9,500 | 11.63 | 11.63 | 11.54 | 0 | 0 | 0 |
| 25/11/2024 |
14.17
|
39,800 | 13.99 | 14.17 | 13.99 | 0 | 0 | 0 |
| 22/11/2024 |
13.99
|
48,614 | 14.17 | 14.17 | 13.90 | 800 | 0 | 0.0 |
| 21/11/2024 |
14.17
|
9,300 | 14.17 | 14.17 | 13.99 | 0 | 0 | 0 |
| 20/11/2024 |
14.17
|
39,800 | 13.99 | 14.17 | 13.99 | 0 | 0 | 0 |
| 19/11/2024 |
13.99
|
307,200 | 14.08 | 14.26 | 13.90 | 0 | 0 | 0 |
| 18/11/2024 |
13.99
|
46,000 | 13.81 | 14.17 | 13.81 | 0 | 0 | 0 |
| 15/11/2024 |
14.08
|
123,900 | 14.35 | 14.35 | 13.90 | 0 | 0 | 0 |
| 14/11/2024 |
14.35
|
55,010 | 14.54 | 14.54 | 14.17 | 0 | 0 | 0 |
| 13/11/2024 |
14.54
|
131,341 | 14.63 | 14.72 | 14.35 | 0 | 0 | 0 |
| 12/11/2024 |
14.63
|
119,160 | 14.72 | 15.08 | 14.63 | 0 | 0 | 0 |
| 11/11/2024 |
14.72
|
279,757 | 14.17 | 14.72 | 14.17 | 0 | 0 | 0 |
| 08/11/2024 |
14.17
|
32,700 | 14.45 | 14.45 | 14.08 | 0 | 0 | 0 |
| 07/11/2024 |
14.35
|
60,623 | 14.45 | 14.54 | 14.26 | 0 | 0 | 0 |
| 06/11/2024 |
14.35
|
88,069 | 14.17 | 14.54 | 14.08 | 0 | 0 | 0 |
| 05/11/2024 |
13.99
|
60,560 | 13.90 | 14.17 | 13.90 | 0 | 0 | 0 |
| 04/11/2024 |
13.99
|
32,100 | 13.99 | 14.17 | 13.90 | 0 | 0 | 0 |
| 01/11/2024 |
13.99
|
27,568 | 14.08 | 14.08 | 13.90 | 0 | 0 | 0 |
| 31/10/2024 |
14.08
|
34,901 | 14.26 | 14.26 | 13.99 | 0 | 0 | 0 |
| 30/10/2024 |
14.26
|
195,568 | 13.90 | 14.54 | 13.90 | 0 | 0 | 0 |
| 29/10/2024 |
13.81
|
37,000 | 13.81 | 13.90 | 13.81 | 0 | 0 | 0 |