| 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) |
-1.15 | -6.78% | 200 | 0 | 0 |
15.80
18.50
18.50
|
|
2 tháng
(2026-08-06) |
-2.40 | -13.19% | 3,800 | 2,300 | 0.0 |
15.80
18.50
18.50
|
|
3 tháng
(2026-07-07) |
-1.70 | -9.71% | 5,200 | 3,000 | 0.1 |
15.80
18.50
18.50
|
|
6 tháng
(2026-04-08) |
0.01 | 0.09% | 8,300 | 3,000 | 0.1 |
15.79
18.50
18.50
|
|
12 tháng
(2025-10-10) |
0.06 | 0.39% | 55,300 | 5,100 | 0.1 |
13.97
18.50
18.50
|
|
24 tháng
(2024-10-15) |
-0.50 | -3.08% | 358,000 | 7,200 | 0.1 |
13.65
26.17
18.50
|
|
36 tháng
(2023-10-23) |
-1.55 | -8.92% | 398,300 | 2,199 | 0.0 |
13.65
26.17
18.50
|
|
60 tháng
(2021-11-01) |
3.97 | 33.57% | 743,600 | 6,355 | -0.2 |
8.91
26.17
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 25/03/2025 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 24/03/2025 |
14.47
|
200 | 13.55 | 14.47 | 13.55 | 0 | 0 | 0 |
| 21/03/2025 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
| 20/03/2025 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
| 19/03/2025 |
14.56
|
600 | 15.57 | 15.57 | 14.56 | 0 | 0 | 0 |
| 18/03/2025 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 17/03/2025 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 14/03/2025 |
15.57
|
300 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 13/03/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 12/03/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 11/03/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 10/03/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 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 |
| 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 |
| 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 |