| 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) |
-0.20 | -0.70% | 19,800 | 0 | 0 |
27.50
28.80
27.50
|
|
2 tháng
(2026-08-06) |
-0.70 | -2.41% | 26,100 | 0 | 0 |
27.50
29
27.50
|
|
3 tháng
(2026-07-07) |
-0.60 | -2.08% | 49,100 | 0 | 0 |
27.50
29.20
27.50
|
|
6 tháng
(2026-04-08) |
2.58 | 10.02% | 234,100 | 0 | 0 |
25.72
31
27.50
|
|
12 tháng
(2025-10-10) |
4.35 | 18.17% | 307,100 | 0 | 0 |
23.15
31
27.50
|
|
24 tháng
(2024-10-15) |
13.33 | 89.04% | 813,547 | 0 | 0 |
13.68
31
27.50
|
|
36 tháng
(2023-10-23) |
15 | 112.71% | 1,042,145 | 0 | 0 |
12.05
31
27.50
|
|
60 tháng
(2021-11-01) |
12.75 | 81.99% | 1,209,354 | 0 | 0 |
9.34
31
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
20.77
|
14,339 | 21.57 | 21.57 | 20.52 | 0 | 0 | 0 |
| 26/03/2025 |
21.49
|
20,906 | 21.73 | 21.73 | 21.09 | 0 | 0 | 0 |
| 25/03/2025 |
19.16
|
29,838 | 17.06 | 19.16 | 17.06 | 0 | 0 | 0 |
| 24/03/2025 |
16.66
|
8 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 21/03/2025 |
16.66
|
1,900 | 16.58 | 16.66 | 16.58 | 0 | 0 | 0 |
| 20/03/2025 |
16.58
|
24 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 19/03/2025 |
16.58
|
2,108 | 16.34 | 16.74 | 16.34 | 0 | 0 | 0 |
| 18/03/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 17/03/2025 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 14/03/2025 |
16.34
|
3,100 | 16.90 | 16.90 | 16.34 | 0 | 0 | 0 |
| 13/03/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/03/2025 |
16.90
|
3,200 | 16.74 | 16.98 | 16.74 | 0 | 0 | 0 |
| 11/03/2025 |
17.14
|
4,300 | 18.43 | 18.43 | 16.26 | 0 | 0 | 0 |
| 10/03/2025 |
17.47
|
1,305 | 16.58 | 17.47 | 16.50 | 0 | 0 | 0 |
| 07/03/2025 |
16.10
|
11,800 | 19.72 | 21.33 | 16.10 | 0 | 0 | 0 |
| 06/03/2025 |
19.72
|
300 | 19.72 | 19.72 | 16.26 | 0 | 0 | 0 |
| 05/03/2025 |
17.30
|
1,833 | 17.55 | 17.55 | 17.30 | 0 | 0 | 0 |
| 04/03/2025 |
20.44
|
3,304 | 18.99 | 20.44 | 18.99 | 0 | 0 | 0 |
| 03/03/2025 |
16.26
|
6,629 | 16.58 | 19.16 | 16.26 | 0 | 0 | 0 |
| 28/02/2025 |
16.74
|
1,101 | 16.18 | 16.74 | 16.18 | 0 | 0 | 0 |
| 27/02/2025 |
16.18
|
1,300 | 16.26 | 16.58 | 16.18 | 0 | 0 | 0 |
| 26/02/2025 |
16.74
|
1,800 | 16.42 | 16.82 | 16.10 | 0 | 0 | 0 |
| 25/02/2025 |
16.50
|
700 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/02/2025 |
16.66
|
1,500 | 16.82 | 16.82 | 16.66 | 0 | 0 | 0 |
| 21/02/2025 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 20/02/2025 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 19/02/2025 |
16.42
|
400 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 18/02/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 17/02/2025 |
16.10
|
1,601 | 16.58 | 16.58 | 16.10 | 0 | 0 | 0 |
| 14/02/2025 |
16.10
|
800 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 13/02/2025 |
16.10
|
900 | 16.18 | 16.18 | 16.10 | 0 | 0 | 0 |
| 12/02/2025 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 11/02/2025 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 10/02/2025 |
15.69
|
4,804 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 07/02/2025 |
16.10
|
2,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/02/2025 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/02/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 04/02/2025 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 24/01/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 23/01/2025 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 22/01/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 21/01/2025 |
16.74
|
10 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 20/01/2025 |
16.74
|
201 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 17/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 16/01/2025 |
16.26
|
200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 15/01/2025 |
15.69
|
400 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 14/01/2025 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 13/01/2025 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 10/01/2025 |
15.29
|
300 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 09/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 08/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 07/01/2025 |
22.70
|
11,800 | 24.15 | 24.15 | 22.70 | 0 | 0 | 0 |
| 06/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 03/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 02/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 31/12/2024 |
16.26
|
300 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 30/12/2024 |
16.26
|
2,000 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 27/12/2024 |
16.26
|
200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 26/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 25/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 24/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 23/12/2024 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 20/12/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 19/12/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 18/12/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 17/12/2024 |
16.10
|
500 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 13/12/2024 |
16.82
|
60 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 12/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 11/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 10/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 09/12/2024 |
16.82
|
101 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 06/12/2024 |
15.78
|
900 | 16.58 | 16.58 | 15.78 | 0 | 0 | 0 |
| 05/12/2024 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 04/12/2024 |
15.69
|
1,600 | 15.61 | 15.69 | 15.61 | 0 | 0 | 0 |
| 03/12/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 02/12/2024 |
13.68
|
200 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
| 29/11/2024 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 28/11/2024 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 27/11/2024 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 26/11/2024 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 25/11/2024 |
16.02
|
600 | 15.29 | 16.42 | 15.29 | 0 | 0 | 0 |
| 22/11/2024 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 21/11/2024 |
15.86
|
1,500 | 15.29 | 15.86 | 15.29 | 0 | 0 | 0 |
| 20/11/2024 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 19/11/2024 |
15.29
|
300 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 18/11/2024 |
15.29
|
1,600 | 16.10 | 16.10 | 15.29 | 0 | 0 | 0 |
| 15/11/2024 |
16.10
|
1,800 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 14/11/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 13/11/2024 |
16.10
|
2,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 12/11/2024 |
16.26
|
30 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 11/11/2024 |
16.26
|
1,800 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 08/11/2024 |
16.34
|
1,500 | 16.34 | 16.50 | 16.34 | 0 | 0 | 0 |
| 07/11/2024 |
15.78
|
100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 06/11/2024 |
15.78
|
68 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 05/11/2024 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 04/11/2024 |
15.78
|
1,100 | 15.69 | 15.78 | 15.69 | 0 | 0 | 0 |
| 01/11/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 31/10/2024 |
16.18
|
102 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 30/10/2024 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |