| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1 | -11.11% | 7,500 | 0 | 0 |
7.30
9.20
7.30
|
|
2 tháng
(2026-08-10) |
-2 | -20% | 34,100 | 0 | 0 |
7.30
10
7.30
|
|
3 tháng
(2026-07-10) |
-1.30 | -13.98% | 71,100 | 0 | 0 |
7.30
10.70
7.30
|
|
6 tháng
(2026-04-13) |
-2.50 | -23.81% | 157,300 | 0 | 0 |
7.30
13.40
7.30
|
|
12 tháng
(2025-10-13) |
-7.90 | -49.69% | 447,200 | -100 | 0.0 |
7.30
17
7.30
|
|
24 tháng
(2024-10-18) |
-10.80 | -57.45% | 1,527,877 | -100 | 0.0 |
7.30
32.40
7.30
|
|
36 tháng
(2023-10-24) |
-20.20 | -71.63% | 3,766,607 | -100 | 0.0 |
7.30
32.60
7.30
|
|
60 tháng
(2021-11-03) |
-3.14 | -28.21% | 16,431,155 | -63,700 | -0.1 |
7.30
32.60
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2025 |
18.60
|
19,900 | 18.80 | 18.80 | 18.10 | 0 | 0 | 0 |
| 27/03/2025 |
17.80
|
4,400 | 18.10 | 18.10 | 17.70 | 0 | 0 | 0 |
| 26/03/2025 |
17.70
|
2,000 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 25/03/2025 |
17.70
|
4,000 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 24/03/2025 |
18
|
3,500 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 21/03/2025 |
19.50
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 20/03/2025 |
17.60
|
1,700 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 19/03/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 18/03/2025 |
18.20
|
200 | 19.90 | 19.90 | 18.20 | 0 | 0 | 0 |
| 17/03/2025 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/03/2025 |
18.90
|
400 | 18 | 18.90 | 18 | 0 | 0 | 0 |
| 13/03/2025 |
18
|
900 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
| 12/03/2025 |
18
|
2,100 | 18.50 | 18.70 | 17.60 | 0 | 0 | 0 |
| 11/03/2025 |
18
|
2,700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/03/2025 |
17.60
|
500 | 18.40 | 18.60 | 17.60 | 0 | 0 | 0 |
| 07/03/2025 |
18.30
|
300 | 18.60 | 18.60 | 18.30 | 0 | 0 | 0 |
| 06/03/2025 |
18.80
|
1,600 | 20 | 20 | 18.50 | 0 | 0 | 0 |
| 05/03/2025 |
18.10
|
1,200 | 17.50 | 18.10 | 17.50 | 0 | 0 | 0 |
| 04/03/2025 |
18.50
|
600 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 |
| 03/03/2025 |
17.50
|
1,246 | 17.30 | 17.70 | 17.30 | 0 | 0 | 0 |
| 28/02/2025 |
18.10
|
1,400 | 18.10 | 18.10 | 17.60 | 0 | 0 | 0 |
| 27/02/2025 |
17.50
|
13,300 | 17.60 | 17.80 | 17.50 | 0 | 0 | 0 |
| 26/02/2025 |
17.10
|
800 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 25/02/2025 |
17.10
|
9,300 | 17.10 | 17.60 | 17 | 0 | 0 | 0 |
| 24/02/2025 |
17
|
4,347 | 17.90 | 17.90 | 17 | 0 | 0 | 0 |
| 21/02/2025 |
17
|
2,405 | 17.90 | 17.90 | 16.90 | 0 | 0 | 0 |
| 20/02/2025 |
17.50
|
11,700 | 17.80 | 17.80 | 16.60 | 0 | 0 | 0 |
| 19/02/2025 |
17.20
|
7,500 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 18/02/2025 |
17
|
12,700 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 17/02/2025 |
17
|
9,900 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
| 14/02/2025 |
17.80
|
3,000 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 13/02/2025 |
17.10
|
2,400 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 12/02/2025 |
17.80
|
500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 11/02/2025 |
17.50
|
2,106 | 16.90 | 17.50 | 16.90 | 0 | 0 | 0 |
| 10/02/2025 |
17.50
|
10,400 | 17 | 17.50 | 17 | 0 | 0 | 0 |
| 07/02/2025 |
17.90
|
2,600 | 19 | 19 | 17 | 0 | 0 | 0 |
| 06/02/2025 |
17.30
|
9,000 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 05/02/2025 |
17.70
|
400 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 04/02/2025 |
17.10
|
10,700 | 16 | 17.80 | 16 | 0 | 0 | 0 |
| 24/01/2025 |
15.70
|
4,300 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 23/01/2025 |
15.60
|
8,201 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 22/01/2025 |
15.50
|
7,200 | 16 | 16 | 15 | 0 | 0 | 0 |
| 21/01/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/01/2025 |
15
|
16,000 | 16.70 | 16.70 | 15 | 0 | 0 | 0 |
| 17/01/2025 |
16
|
7,900 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 16/01/2025 |
16
|
3,200 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 15/01/2025 |
16.10
|
22,400 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 14/01/2025 |
16
|
6,604 | 16.50 | 16.50 | 15.90 | 0 | 0 | 0 |
| 13/01/2025 |
16
|
6,000 | 17 | 17 | 16 | 0 | 0 | 0 |
| 10/01/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 09/01/2025 |
17.90
|
3 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 08/01/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 07/01/2025 |
13.70
|
3,100 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
| 06/01/2025 |
16.80
|
2,800 | 17.10 | 17.20 | 16.80 | 0 | 0 | 0 |
| 03/01/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/01/2025 |
17.60
|
3,800 | 17 | 17.60 | 17 | 0 | 0 | 0 |
| 31/12/2024 |
17.80
|
600 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
| 30/12/2024 |
17.10
|
2,400 | 17.90 | 17.90 | 17.10 | 0 | 0 | 0 |
| 27/12/2024 |
18.90
|
7,500 | 17.50 | 18.90 | 16.90 | 0 | 0 | 0 |
| 26/12/2024 |
16.90
|
3,700 | 16.60 | 17.90 | 16.60 | 0 | 0 | 0 |
| 25/12/2024 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 24/12/2024 |
17.70
|
700 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 23/12/2024 |
16.90
|
4,903 | 18 | 18 | 16.40 | 0 | 0 | 0 |
| 20/12/2024 |
17.90
|
6,700 | 16.40 | 18.20 | 16.40 | 0 | 0 | 0 |
| 19/12/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 18/12/2024 |
17.80
|
3,504 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 17/12/2024 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 16/12/2024 |
17.80
|
600 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/12/2024 |
17.80
|
500 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 12/12/2024 |
17.80
|
500 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
| 11/12/2024 |
17.80
|
200 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 10/12/2024 |
17.60
|
3,300 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
| 09/12/2024 |
17.90
|
4,700 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 06/12/2024 |
19
|
3,600 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
| 05/12/2024 |
24
|
6,500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 04/12/2024 |
27.50
|
4,200 | 28 | 28.10 | 27.30 | 0 | 0 | 0 |
| 03/12/2024 |
32.40
|
11,600 | 31.80 | 32.40 | 31.20 | 0 | 0 | 0 |
| 02/12/2024 |
27.20
|
7,700 | 27.80 | 27.80 | 27.20 | 0 | 0 | 0 |
| 29/11/2024 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/11/2024 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/11/2024 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/11/2024 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/11/2024 |
18.70
|
9,200 | 18.40 | 18.70 | 18.40 | 0 | 0 | 0 |
| 22/11/2024 |
18.20
|
11,500 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
| 21/11/2024 |
18.90
|
1,600 | 18.20 | 18.90 | 18.20 | 0 | 0 | 0 |
| 20/11/2024 |
18.60
|
1,400 | 18.20 | 18.60 | 18.20 | 0 | 0 | 0 |
| 19/11/2024 |
19
|
2,800 | 18 | 19 | 17 | 0 | 0 | 0 |
| 18/11/2024 |
18
|
4,300 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 15/11/2024 |
18.10
|
8,800 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
| 14/11/2024 |
18.20
|
2,500 | 18.60 | 19.40 | 18.20 | 0 | 0 | 0 |
| 13/11/2024 |
18.40
|
6,129 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 |
| 12/11/2024 |
18.50
|
1,900 | 18.90 | 18.90 | 18.40 | 0 | 0 | 0 |
| 11/11/2024 |
18.70
|
12,000 | 19 | 19 | 18.40 | 0 | 0 | 0 |
| 08/11/2024 |
19
|
5,100 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 07/11/2024 |
19
|
4,500 | 18.80 | 19.10 | 18.80 | 0 | 0 | 0 |
| 06/11/2024 |
19
|
600 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
| 05/11/2024 |
19.40
|
300 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 04/11/2024 |
19.90
|
111 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 01/11/2024 |
19.10
|
1,400 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 31/10/2024 |
19.30
|
1,100 | 19.10 | 19.30 | 19 | 0 | 0 | 0 |