| 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) |
-2.40 | -13.19% | 2,400 | 2,300 | 0.0 |
15.80
18.20
15.80
|
|
2 tháng
(2026-07-20) |
-1.70 | -9.71% | 4,800 | 3,000 | 0.1 |
15.80
18.20
15.80
|
|
3 tháng
(2026-06-22) |
-1.09 | -6.44% | 5,600 | 3,000 | 0.1 |
15.80
18.20
15.80
|
|
6 tháng
(2026-03-23) |
-0.08 | -0.52% | 11,600 | 3,000 | 0.1 |
15.12
18.20
15.80
|
|
12 tháng
(2025-09-23) |
-5.58 | -26.11% | 156,200 | 5,100 | 0.1 |
13.97
21.38
15.80
|
|
24 tháng
(2024-09-30) |
-0.64 | -3.89% | 360,900 | 7,200 | 0.1 |
13.65
26.17
15.80
|
|
36 tháng
(2023-10-04) |
0.43 | 2.79% | 401,100 | 2,199 | 0.0 |
13.65
26.17
15.80
|
|
60 tháng
(2021-10-14) |
4.14 | 35.48% | 762,400 | 6,355 | -0.2 |
8.91
26.17
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 06/03/2025 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 05/03/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 04/03/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 03/03/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 28/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 27/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 26/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 25/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 21/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 20/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 19/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 18/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 14/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 13/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 12/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 07/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 06/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 05/02/2025 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 04/02/2025 |
17.40
|
2,000 | 17.68 | 18.13 | 17.40 | 2,000 | 0 | 0.0 |
| 03/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 31/01/2025 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 30/01/2025 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 29/01/2025 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 28/01/2025 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 27/01/2025 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 24/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 23/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 22/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 21/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 20/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 17/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 16/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 15/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 14/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 13/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 10/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 09/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 08/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 07/01/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 06/01/2025 |
17.68
|
100 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 03/01/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 02/01/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 01/01/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 31/12/2024 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 30/12/2024 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 27/12/2024 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 26/12/2024 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
| 25/12/2024 |
15.57
|
1,900 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 24/12/2024 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 23/12/2024 |
15.57
|
100 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 20/12/2024 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 19/12/2024 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 18/12/2024 |
15.57
|
500 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 17/12/2024 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 16/12/2024 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 13/12/2024 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 12/12/2024 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 11/12/2024 |
15.57
|
500 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 10/12/2024 |
15.57
|
2,300 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 09/12/2024 |
15.57
|
1,300 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 06/12/2024 |
14.84
|
1,500 | 14.84 | 15.52 | 14.84 | 0 | 0 | 0 |
| 05/12/2024 |
14.84
|
300 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 04/12/2024 |
15.11
|
4,500 | 15.11 | 15.11 | 14.06 | 0 | 0 | 0 |
| 03/12/2024 |
15.11
|
2,400 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 |
| 02/12/2024 |
16.21
|
1,600 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 29/11/2024 |
17.40
|
2,300 | 17.40 | 17.40 | 17.40 | 2,100 | 0 | 0.0 |
| 28/11/2024 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| 27/11/2024 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| 26/11/2024 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| 25/11/2024 |
17.81
|
100 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| 22/11/2024 |
19.14
|
200 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
| 21/11/2024 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
| 20/11/2024 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
| 19/11/2024 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
| 18/11/2024 |
20.56
|
2,800 | 19.51 | 20.56 | 19.23 | 0 | 0 | 0 |
| 15/11/2024 |
19.23
|
4,400 | 19.19 | 19.23 | 17.03 | 0 | 0 | 0 |
| 14/11/2024 |
18.27
|
3,600 | 18.27 | 18.27 | 17.08 | 0 | 0 | 0 |
| 13/11/2024 |
17.08
|
4,400 | 14.93 | 17.08 | 14.93 | 0 | 0 | 0 |
| 12/11/2024 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 11/11/2024 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 08/11/2024 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 07/11/2024 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 06/11/2024 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 05/11/2024 |
15.98
|
200 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 04/11/2024 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 01/11/2024 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 31/10/2024 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 30/10/2024 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 29/10/2024 |
17.17
|
400 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 28/10/2024 |
18.45
|
300 | 16.16 | 18.45 | 16.16 | 0 | 0 | 0 |
| 25/10/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 24/10/2024 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 23/10/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 22/10/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 21/10/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |