| 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) |
-3 | -20% | 608,800 | 0 | 0 |
11.90
15
11.90
|
|
2 tháng
(2026-08-10) |
-3.20 | -21.05% | 852,200 | 0 | 0 |
11.90
15.30
11.90
|
|
3 tháng
(2026-07-10) |
-5.30 | -30.64% | 1,308,300 | 0 | 0 |
11.90
17.30
11.90
|
|
6 tháng
(2026-04-13) |
-6.72 | -35.90% | 2,123,400 | 0 | 0 |
11.90
26.80
11.90
|
|
12 tháng
(2025-10-13) |
-10 | -45.45% | 6,148,200 | 0 | 0 |
11.90
26.80
11.90
|
|
24 tháng
(2024-10-18) |
-11.33 | -48.57% | 25,011,046 | -300 | 0.0 |
9.67
30.87
11.90
|
|
36 tháng
(2023-10-24) |
-10.01 | -45.48% | 38,911,476 | -400 | 0.0 |
9.41
31.62
11.90
|
|
60 tháng
(2021-11-03) |
-25.69 | -68.17% | 86,185,802 | -20,475 | -1.2 |
7.91
48.93
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
28.67
|
71,542 | 28.33 | 28.67 | 28.27 | 0 | 0 | 0 |
| 25/03/2025 |
28.53
|
57,569 | 28.40 | 28.67 | 28.13 | 0 | 0 | 0 |
| 24/03/2025 |
28.33
|
49,251 | 28.53 | 28.60 | 28.07 | 0 | 0 | 0 |
| 21/03/2025 |
28.60
|
30,140 | 28.33 | 28.73 | 28.20 | 0 | 0 | 0 |
| 20/03/2025 |
28.33
|
83,541 | 28.47 | 28.80 | 28.13 | 0 | 0 | 0 |
| 19/03/2025 |
28.73
|
48,200 | 28.87 | 29.13 | 28.53 | 0 | 0 | 0 |
| 18/03/2025 |
28.87
|
37,802 | 29.87 | 29.87 | 28.80 | 0 | 0 | 0 |
| 17/03/2025 |
9.67
|
27,100 | 9.93 | 9.93 | 9.33 | 0 | 0 | 0 |
| 14/03/2025 |
28.40
|
62,027 | 28.40 | 29 | 28.40 | 0 | 0 | 0 |
| 13/03/2025 |
28.40
|
129,050 | 29.60 | 29.80 | 28.40 | 0 | 0 | 0 |
| 12/03/2025 |
29.60
|
68,035 | 30 | 30 | 29.47 | 0 | 0 | 0 |
| 11/03/2025 |
30
|
48,700 | 29.93 | 30 | 28.73 | 0 | 0 | 0 |
| 10/03/2025 |
30.33
|
89,579 | 30.33 | 30.67 | 30 | 0 | 0 | 0 |
| 07/03/2025 |
30.33
|
72,859 | 30.53 | 31.07 | 30.33 | 0 | 0 | 0 |
| 06/03/2025 |
30.47
|
57,616 | 30.33 | 30.60 | 30.20 | 0 | 0 | 0 |
| 05/03/2025 |
30.07
|
149,400 | 30.67 | 30.67 | 30.07 | 0 | 0 | 0 |
| 04/03/2025 |
30.60
|
73,978 | 30.87 | 31.20 | 30.07 | 0 | 0 | 0 |
| 03/03/2025 |
30.87
|
135,954 | 30.20 | 31.80 | 30 | 0 | 0 | 0 |
| 28/02/2025 |
30.20
|
94,701 | 30.27 | 30.87 | 30.20 | 0 | 0 | 0 |
| 27/02/2025 |
30.27
|
232,840 | 30 | 31.20 | 30 | 0 | 0 | 0 |
| 26/02/2025 |
30
|
190,904 | 29.60 | 30 | 29.07 | 0 | 0 | 0 |
| 25/02/2025 |
29.60
|
134,433 | 30.07 | 30.07 | 29.27 | 0 | 0 | 0 |
| 24/02/2025 |
30.07
|
523,639 | 27.53 | 30.27 | 27.53 | 0 | 300 | 0.0 |
| 21/02/2025 |
27.53
|
158,028 | 27 | 27.87 | 27 | 0 | 0 | 0 |
| 20/02/2025 |
27
|
60,100 | 29.53 | 29.60 | 26.87 | 0 | 0 | 0 |
| 19/02/2025 |
26.93
|
115,010 | 26.47 | 27.20 | 26.40 | 0 | 0 | 0 |
| 18/02/2025 |
26.53
|
63,390 | 26.47 | 26.87 | 26.40 | 0 | 0 | 0 |
| 17/02/2025 |
26.53
|
74,915 | 29.40 | 29.40 | 26.47 | 0 | 0 | 0 |
| 14/02/2025 |
26.73
|
163,490 | 26.40 | 27.33 | 26.20 | 0 | 0 | 0 |
| 13/02/2025 |
26.40
|
86,905 | 25.87 | 26.73 | 25.73 | 0 | 0 | 0 |
| 12/02/2025 |
25.67
|
41,100 | 26.33 | 26.47 | 25.67 | 0 | 0 | 0 |
| 11/02/2025 |
26.33
|
39,600 | 26.33 | 26.60 | 26.07 | 0 | 0 | 0 |
| 10/02/2025 |
26.33
|
86,700 | 26.87 | 26.87 | 26.33 | 0 | 0 | 0 |
| 07/02/2025 |
26.80
|
54,700 | 26.53 | 27.20 | 26.53 | 0 | 0 | 0 |
| 06/02/2025 |
26.47
|
149,382 | 27 | 27.27 | 26.33 | 0 | 0 | 0 |
| 05/02/2025 |
26.93
|
223,171 | 29.60 | 29.93 | 26.80 | 0 | 0 | 0 |
| 04/02/2025 |
27.27
|
215,168 | 25 | 27.27 | 25 | 0 | 0 | 0 |
| 24/01/2025 |
24.73
|
27,800 | 24.60 | 24.73 | 24.47 | 0 | 0 | 0 |
| 23/01/2025 |
24.27
|
46,502 | 24.67 | 24.80 | 23.67 | 0 | 0 | 0 |
| 22/01/2025 |
24.60
|
28,670 | 24.93 | 25.13 | 24.60 | 0 | 0 | 0 |
| 21/01/2025 |
25
|
35,601 | 24.93 | 25.33 | 24.80 | 0 | 0 | 0 |
| 20/01/2025 |
25.67
|
25,908 | 25.60 | 25.87 | 25.33 | 0 | 0 | 0 |
| 17/01/2025 |
25.60
|
22,584 | 25.20 | 25.60 | 24.93 | 0 | 0 | 0 |
| 16/01/2025 |
25.20
|
47,102 | 24.80 | 25.33 | 24.80 | 0 | 0 | 0 |
| 15/01/2025 |
24.80
|
52,148 | 24.67 | 25.13 | 24.67 | 0 | 0 | 0 |
| 14/01/2025 |
24.67
|
14,608 | 25 | 25.07 | 24.67 | 0 | 0 | 0 |
| 13/01/2025 |
25
|
62,745 | 25.47 | 25.47 | 24.80 | 0 | 0 | 0 |
| 10/01/2025 |
25.47
|
14,800 | 25.73 | 26 | 25.47 | 0 | 0 | 0 |
| 09/01/2025 |
26
|
81,600 | 26.13 | 26.33 | 25.80 | 0 | 0 | 0 |
| 08/01/2025 |
26.20
|
70,100 | 26 | 26.33 | 25.87 | 0 | 0 | 0 |
| 07/01/2025 |
19
|
40,900 | 19.20 | 19.40 | 19 | 0 | 0 | 0 |
| 06/01/2025 |
25.93
|
57,920 | 26.40 | 26.53 | 25.87 | 0 | 0 | 0 |
| 03/01/2025 |
26.40
|
17,906 | 26.33 | 26.47 | 26.27 | 0 | 0 | 0 |
| 02/01/2025 |
26.53
|
101,832 | 26.20 | 27.20 | 26.20 | 0 | 0 | 0 |
| 31/12/2024 |
26.20
|
184,400 | 26.27 | 26.53 | 26.13 | 0 | 0 | 0 |
| 30/12/2024 |
26.60
|
40,241 | 26.47 | 26.67 | 26.27 | 0 | 0 | 0 |
| 27/12/2024 |
26.67
|
40,655 | 27 | 27 | 26.47 | 0 | 0 | 0 |
| 26/12/2024 |
27
|
173,300 | 26.33 | 27.60 | 26.33 | 0 | 0 | 0 |
| 25/12/2024 |
26.33
|
62,918 | 26.20 | 26.80 | 26.13 | 0 | 0 | 0 |
| 24/12/2024 |
26.27
|
77,229 | 26.27 | 26.33 | 26.07 | 0 | 0 | 0 |
| 23/12/2024 |
26.27
|
58,437 | 26.27 | 26.33 | 26.07 | 0 | 0 | 0 |
| 20/12/2024 |
26.27
|
74,657 | 26.27 | 26.80 | 26.20 | 0 | 0 | 0 |
| 19/12/2024 |
26.27
|
56,967 | 26.47 | 26.47 | 26.20 | 0 | 0 | 0 |
| 18/12/2024 |
26.60
|
118,165 | 26 | 27 | 26 | 0 | 0 | 0 |
| 17/12/2024 |
26.07
|
65,613 | 26.13 | 26.27 | 26.07 | 0 | 0 | 0 |
| 16/12/2024 |
26.13
|
25,902 | 26 | 26.33 | 25.93 | 0 | 0 | 0 |
| 13/12/2024 |
26
|
66,700 | 26 | 26.13 | 25.87 | 0 | 0 | 0 |
| 12/12/2024 |
26.13
|
68,834 | 26.13 | 26.20 | 26 | 0 | 0 | 0 |
| 11/12/2024 |
26.13
|
82,350 | 26.67 | 26.93 | 26.13 | 0 | 0 | 0 |
| 10/12/2024 |
26.80
|
114,150 | 26.67 | 27.33 | 26.67 | 0 | 0 | 0 |
| 09/12/2024 |
26.60
|
148,204 | 26 | 27.33 | 26 | 0 | 0 | 0 |
| 06/12/2024 |
25.93
|
33,400 | 25.87 | 26 | 25.60 | 0 | 0 | 0 |
| 05/12/2024 |
26.07
|
26,650 | 25.93 | 26.20 | 25.60 | 0 | 0 | 0 |
| 04/12/2024 |
27.93
|
46,240 | 27.93 | 27.93 | 27.47 | 0 | 0 | 0 |
| 03/12/2024 |
30.80
|
60,006 | 30.67 | 31.07 | 30.20 | 0 | 0 | 0 |
| 02/12/2024 |
28
|
18,032 | 28 | 28 | 27.73 | 0 | 0 | 0 |
| 29/11/2024 |
9.67
|
27,100 | 9.93 | 9.93 | 9.33 | 0 | 0 | 0 |
| 28/11/2024 |
9.67
|
27,100 | 9.93 | 9.93 | 9.33 | 0 | 0 | 0 |
| 27/11/2024 |
9.67
|
27,100 | 9.93 | 9.93 | 9.33 | 0 | 0 | 0 |
| 26/11/2024 |
9.67
|
27,100 | 9.93 | 9.93 | 9.33 | 0 | 0 | 0 |
| 25/11/2024 |
25.80
|
25,400 | 26.13 | 26.13 | 25.67 | 0 | 0 | 0 |
| 22/11/2024 |
26.13
|
28,802 | 26.20 | 26.27 | 25.67 | 0 | 0 | 0 |
| 21/11/2024 |
26.27
|
45,803 | 26.27 | 26.60 | 25.87 | 0 | 0 | 0 |
| 20/11/2024 |
26.20
|
23,123 | 26 | 26.47 | 25.80 | 0 | 0 | 0 |
| 19/11/2024 |
26
|
138,400 | 25.53 | 26.73 | 25.53 | 0 | 0 | 0 |
| 18/11/2024 |
25.53
|
48,000 | 25.40 | 25.60 | 25.27 | 0 | 0 | 0 |
| 15/11/2024 |
25.60
|
57,235 | 25.27 | 26.47 | 25.27 | 0 | 0 | 0 |
| 14/11/2024 |
25.27
|
23,202 | 25.80 | 25.87 | 25.27 | 0 | 0 | 0 |
| 13/11/2024 |
25.87
|
50,710 | 24.73 | 25.93 | 24.73 | 0 | 0 | 0 |
| 12/11/2024 |
24.80
|
26,505 | 24.87 | 25 | 24.73 | 0 | 0 | 0 |
| 11/11/2024 |
24.73
|
62,013 | 25.20 | 25.20 | 24.60 | 0 | 0 | 0 |
| 08/11/2024 |
24.93
|
19,000 | 25.13 | 25.33 | 24.87 | 0 | 0 | 0 |
| 07/11/2024 |
25
|
18,300 | 25.20 | 25.20 | 24.87 | 0 | 0 | 0 |
| 06/11/2024 |
25.20
|
40,701 | 24.93 | 25.40 | 24.87 | 0 | 0 | 0 |
| 05/11/2024 |
24.87
|
12,002 | 24.67 | 25.27 | 24.67 | 0 | 0 | 0 |
| 04/11/2024 |
24.80
|
65,966 | 24.67 | 24.87 | 24.27 | 0 | 0 | 0 |
| 01/11/2024 |
25.27
|
27,503 | 25.67 | 25.67 | 25 | 0 | 0 | 0 |
| 31/10/2024 |
25.60
|
23,549 | 25.80 | 25.87 | 25.47 | 0 | 0 | 0 |
| 30/10/2024 |
25.80
|
293,967 | 24.47 | 26.80 | 24.47 | 0 | 0 | 0 |
| 29/10/2024 |
24.40
|
47,000 | 23.93 | 24.67 | 23.93 | 0 | 0 | 0 |