| 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) |
0.40 | 1.54% | 32,700 | 0 | 0 |
25.90
27
27
|
|
2 tháng
(2026-08-10) |
0.40 | 1.54% | 37,000 | 0 | 0 |
25
27
27
|
|
3 tháng
(2026-07-10) |
0.30 | 1.15% | 60,800 | 0 | 0 |
25
27
27
|
|
6 tháng
(2026-04-13) |
2.80 | 11.86% | 127,700 | 0 | 0 |
23.60
27.50
27
|
|
12 tháng
(2025-10-13) |
-0.60 | -2.22% | 254,200 | 0 | 0 |
23.60
27.50
27
|
|
24 tháng
(2024-10-18) |
9.88 | 59.80% | 406,846 | 0 | 0 |
15.58
28.60
27
|
|
36 tháng
(2023-10-24) |
12.85 | 94.88% | 611,914 | 0 | 0 |
11.26
28.60
27
|
|
60 tháng
(2021-11-03) |
13.68 | 107.48% | 3,384,313 | 0 | 0 |
9.08
28.60
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 25/03/2025 |
21.73
|
400 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 24/03/2025 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
| 21/03/2025 |
22.18
|
800 | 20.58 | 22.18 | 20.58 | 0 | 0 | 0 |
| 20/03/2025 |
21.73
|
300 | 20.58 | 21.73 | 20.58 | 0 | 0 | 0 |
| 19/03/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 18/03/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 17/03/2025 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 14/03/2025 |
21.73
|
2 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 13/03/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 12/03/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 11/03/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 10/03/2025 |
21.73
|
400 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 07/03/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 06/03/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 05/03/2025 |
21.73
|
100 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 04/03/2025 |
20.40
|
500 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 03/03/2025 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 28/02/2025 |
20.40
|
300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 27/02/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
| 26/02/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
| 25/02/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
| 24/02/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
| 21/02/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
| 20/02/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
| 19/02/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
| 18/02/2025 |
19.34
|
100 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
| 17/02/2025 |
19.34
|
100 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
| 14/02/2025 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
| 13/02/2025 |
19.96
|
100 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
| 12/02/2025 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
| 11/02/2025 |
19.96
|
100 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
| 10/02/2025 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
| 07/02/2025 |
18.89
|
200 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
| 06/02/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 05/02/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 04/02/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 24/01/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 23/01/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 22/01/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 21/01/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 20/01/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 17/01/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 16/01/2025 |
18.80
|
1,100 | 18.72 | 18.80 | 18.72 | 0 | 0 | 0 |
| 15/01/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 14/01/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 13/01/2025 |
18.63
|
3,993 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 10/01/2025 |
18.54
|
100 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 09/01/2025 |
17.74
|
400 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 08/01/2025 |
18.27
|
200 | 19.78 | 19.78 | 18.27 | 0 | 0 | 0 |
| 07/01/2025 |
22.18
|
1,900 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 06/01/2025 |
17.92
|
1,000 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 03/01/2025 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 02/01/2025 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 31/12/2024 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 30/12/2024 |
17.74
|
1,000 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 27/12/2024 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 26/12/2024 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 25/12/2024 |
17.74
|
500 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 24/12/2024 |
17.74
|
1,500 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 23/12/2024 |
17.56
|
400 | 20.40 | 20.40 | 17.56 | 0 | 0 | 0 |
| 20/12/2024 |
17.74
|
500 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 19/12/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 18/12/2024 |
17.30
|
1,600 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 17/12/2024 |
17.30
|
1,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 16/12/2024 |
17.30
|
2,000 | 17.30 | 17.65 | 17.30 | 0 | 0 | 0 |
| 13/12/2024 |
17.30
|
1,500 | 17.39 | 17.39 | 17.30 | 0 | 0 | 0 |
| 12/12/2024 |
17.74
|
200 | 16.94 | 17.74 | 16.94 | 0 | 0 | 0 |
| 11/12/2024 |
17.65
|
26,500 | 18.18 | 18.18 | 17.65 | 0 | 0 | 0 |
| 10/12/2024 |
17.74
|
2,400 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 09/12/2024 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 06/12/2024 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 05/12/2024 |
15.61
|
1 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
| 04/12/2024 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 03/12/2024 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 02/12/2024 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
| 29/11/2024 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 28/11/2024 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 27/11/2024 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 26/11/2024 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 25/11/2024 |
16.14
|
2,662 | 16.50 | 16.50 | 16.14 | 0 | 0 | 0 |
| 22/11/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 21/11/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 20/11/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 19/11/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 18/11/2024 |
15.88
|
200 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 15/11/2024 |
16.59
|
12,200 | 17.65 | 18.01 | 16.59 | 0 | 0 | 0 |
| 14/11/2024 |
15.79
|
100 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
| 13/11/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/11/2024 |
16.32
|
7,600 | 16.59 | 16.59 | 16.32 | 0 | 0 | 0 |
| 11/11/2024 |
16.85
|
1,000 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 08/11/2024 |
15.79
|
100 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
| 07/11/2024 |
16.41
|
400 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |
| 06/11/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 05/11/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 04/11/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 01/11/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 31/10/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 30/10/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 29/10/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |