| 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) |
0.50 | 1.79% | 6,700 | 0 | 0 |
28
29.50
28.80
|
|
2 tháng
(2026-07-20) |
-0.30 | -1.04% | 22,800 | 0 | 0 |
28
29.50
28.80
|
|
3 tháng
(2026-06-22) |
-0.60 | -2.06% | 59,300 | 0 | 0 |
27
31
28.80
|
|
6 tháng
(2026-03-23) |
3.58 | 14.35% | 252,600 | 0 | 0 |
24.92
31
28.80
|
|
12 tháng
(2025-09-23) |
3.93 | 16% | 295,600 | 0 | 0 |
23.15
31
28.80
|
|
24 tháng
(2024-09-30) |
10.47 | 58.08% | 813,853 | 0 | 0 |
13.68
31
28.80
|
|
36 tháng
(2023-10-04) |
14.31 | 100.82% | 1,041,248 | 0 | 0 |
12.05
31
28.80
|
|
60 tháng
(2021-10-14) |
12.84 | 82.01% | 1,209,757 | 0 | 0 |
9.34
31
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/02/2025 |
16.74
|
1,101 | 16.18 | 16.74 | 16.18 | 0 | 0 | 0 |
| 31/01/2025 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 30/01/2025 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 29/01/2025 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 28/01/2025 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 27/01/2025 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 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 |
| 01/01/2025 |
16.26
|
300 | 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 |
| 29/10/2024 |
16.34
|
42 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 28/10/2024 |
16.34
|
170 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 25/10/2024 |
16.42
|
1,749 | 16.34 | 16.42 | 14.89 | 0 | 0 | 0 |
| 24/10/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 23/10/2024 |
15.45
|
600 | 15.45 | 15.53 | 15.45 | 0 | 0 | 0 |
| 22/10/2024 |
16.74
|
5,300 | 15.45 | 16.74 | 15.45 | 0 | 0 | 0 |
| 21/10/2024 |
15.69
|
409 | 15.53 | 15.69 | 15.53 | 0 | 0 | 0 |