| 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 | 0% | 29,400 | 0 | 0 |
13.10
14.30
14.20
|
|
2 tháng
(2026-08-10) |
0.10 | 0.72% | 40,500 | 0 | 0 |
12.80
14.30
14.20
|
|
3 tháng
(2026-07-10) |
-0.12 | -0.86% | 58,000 | 0 | 0 |
12.80
14.31
14.20
|
|
6 tháng
(2026-04-13) |
-1.70 | -10.84% | 166,700 | 0 | 0 |
12.80
15.79
14.20
|
|
12 tháng
(2025-10-13) |
-1.42 | -9.22% | 454,600 | 0 | 0 |
12.80
17.65
14.20
|
|
24 tháng
(2024-10-18) |
-3.68 | -20.82% | 1,519,854 | 0 | 0 |
12.41
23.58
14.20
|
|
36 tháng
(2023-10-24) |
1.31 | 10.29% | 2,349,848 | 0 | 0 |
10.66
24.55
14.20
|
|
60 tháng
(2021-11-03) |
5.20 | 59.07% | 3,695,431 | 3,500 | 0.0 |
8.36
24.55
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
17.86
|
300 | 16.88 | 17.86 | 16.88 | 0 | 0 | 0 |
| 25/03/2025 |
18.66
|
4,963 | 16.34 | 18.66 | 16.34 | 0 | 0 | 0 |
| 24/03/2025 |
17.77
|
400 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 21/03/2025 |
17.77
|
1,100 | 16.61 | 17.77 | 16.61 | 0 | 0 | 0 |
| 20/03/2025 |
17.86
|
1,200 | 16.43 | 17.86 | 16.43 | 0 | 0 | 0 |
| 19/03/2025 |
17.68
|
3,101 | 16.16 | 17.68 | 16.16 | 0 | 0 | 0 |
| 18/03/2025 |
17.68
|
1,500 | 16.88 | 17.68 | 16.88 | 0 | 0 | 0 |
| 17/03/2025 |
12.41
|
2,300 | 11.52 | 12.41 | 11.52 | 0 | 0 | 0 |
| 14/03/2025 |
17.41
|
475 | 19.20 | 19.20 | 16.61 | 0 | 0 | 0 |
| 13/03/2025 |
17.77
|
400 | 16.25 | 17.77 | 16.25 | 0 | 0 | 0 |
| 12/03/2025 |
17.86
|
1,900 | 16.43 | 17.86 | 16.43 | 0 | 0 | 0 |
| 11/03/2025 |
18.22
|
14,120 | 17.32 | 18.22 | 17.32 | 0 | 0 | 0 |
| 10/03/2025 |
19.20
|
1 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 07/03/2025 |
19.20
|
4,800 | 17.32 | 19.20 | 17.32 | 0 | 0 | 0 |
| 06/03/2025 |
19.20
|
5,700 | 15.98 | 19.20 | 15.81 | 0 | 0 | 0 |
| 05/03/2025 |
17.50
|
14,286 | 15.90 | 17.50 | 15.90 | 0 | 0 | 0 |
| 04/03/2025 |
17.59
|
300 | 17.59 | 17.59 | 15.72 | 0 | 0 | 0 |
| 03/03/2025 |
16.07
|
3,486 | 16.52 | 17.15 | 15.98 | 0 | 0 | 0 |
| 28/02/2025 |
17.32
|
9,300 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
| 27/02/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 26/02/2025 |
19.20
|
1 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 25/02/2025 |
19.20
|
60 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 24/02/2025 |
19.20
|
1 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 21/02/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 20/02/2025 |
19.20
|
702 | 17.41 | 19.20 | 17.41 | 0 | 0 | 0 |
| 19/02/2025 |
17.59
|
237 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
| 18/02/2025 |
17.86
|
305 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 17/02/2025 |
17.86
|
2,286 | 17.86 | 17.86 | 16.07 | 0 | 0 | 0 |
| 14/02/2025 |
16.52
|
372 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 13/02/2025 |
17.68
|
128 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 12/02/2025 |
17.68
|
600 | 16.97 | 17.68 | 16.61 | 0 | 0 | 0 |
| 11/02/2025 |
18.31
|
9,100 | 16.16 | 18.31 | 16.16 | 0 | 0 | 0 |
| 10/02/2025 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
| 07/02/2025 |
17.06
|
977 | 16.07 | 17.06 | 16.07 | 0 | 0 | 0 |
| 06/02/2025 |
17.86
|
400 | 16.34 | 17.86 | 16.34 | 0 | 0 | 0 |
| 05/02/2025 |
16.43
|
3,034 | 15.81 | 16.43 | 15.81 | 0 | 0 | 0 |
| 04/02/2025 |
16.43
|
500 | 15.36 | 16.43 | 15.36 | 0 | 0 | 0 |
| 24/01/2025 |
16.79
|
100 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 |
| 23/01/2025 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 22/01/2025 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 21/01/2025 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 20/01/2025 |
16.88
|
3,127 | 15.36 | 16.88 | 15.36 | 0 | 0 | 0 |
| 17/01/2025 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 16/01/2025 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 15/01/2025 |
16.97
|
4,700 | 15.00 | 16.97 | 15.00 | 0 | 0 | 0 |
| 14/01/2025 |
16.43
|
4,124 | 15.27 | 16.43 | 15.27 | 0 | 0 | 0 |
| 13/01/2025 |
16.79
|
1,300 | 16.88 | 16.88 | 16.79 | 0 | 0 | 0 |
| 10/01/2025 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 09/01/2025 |
17.15
|
612 | 15.81 | 17.15 | 15.72 | 0 | 0 | 0 |
| 08/01/2025 |
17.32
|
468 | 15.81 | 17.32 | 15.81 | 0 | 0 | 0 |
| 07/01/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 06/01/2025 |
17.15
|
200 | 15.90 | 17.15 | 15.90 | 0 | 0 | 0 |
| 03/01/2025 |
15.90
|
1,310 | 15.90 | 16.07 | 15.90 | 0 | 0 | 0 |
| 02/01/2025 |
17.59
|
34 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
| 31/12/2024 |
17.59
|
9,412 | 16.07 | 17.59 | 15.90 | 0 | 0 | 0 |
| 30/12/2024 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
| 27/12/2024 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
| 26/12/2024 |
17.59
|
4,705 | 16.07 | 17.77 | 16.07 | 0 | 0 | 0 |
| 25/12/2024 |
17.86
|
30 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 24/12/2024 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 23/12/2024 |
17.86
|
9,201 | 15.18 | 17.86 | 15.18 | 0 | 0 | 0 |
| 20/12/2024 |
16.34
|
29 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 19/12/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 18/12/2024 |
16.34
|
3 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 17/12/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 16/12/2024 |
16.34
|
50 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 13/12/2024 |
16.34
|
17 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 12/12/2024 |
16.34
|
100 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 11/12/2024 |
15.90
|
81 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 10/12/2024 |
15.90
|
101 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 09/12/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 06/12/2024 |
16.52
|
201 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 05/12/2024 |
13.93
|
410 | 14.29 | 14.29 | 13.93 | 0 | 0 | 0 |
| 04/12/2024 |
14.73
|
800 | 13.93 | 14.73 | 13.93 | 0 | 0 | 0 |
| 03/12/2024 |
14.20
|
300 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 02/12/2024 |
13.84
|
4,250 | 13.75 | 13.84 | 13.75 | 0 | 0 | 0 |
| 29/11/2024 |
12.41
|
2,300 | 11.52 | 12.41 | 11.52 | 0 | 0 | 0 |
| 28/11/2024 |
12.41
|
2,300 | 11.52 | 12.41 | 11.52 | 0 | 0 | 0 |
| 27/11/2024 |
12.41
|
2,300 | 11.52 | 12.41 | 11.52 | 0 | 0 | 0 |
| 26/11/2024 |
12.41
|
2,300 | 11.52 | 12.41 | 11.52 | 0 | 0 | 0 |
| 25/11/2024 |
16.97
|
100 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 22/11/2024 |
16.97
|
6,610 | 15.27 | 16.97 | 15.27 | 0 | 0 | 0 |
| 21/11/2024 |
16.97
|
417 | 15.81 | 17.41 | 15.81 | 0 | 0 | 0 |
| 20/11/2024 |
17.50
|
200 | 15.90 | 17.50 | 15.90 | 0 | 0 | 0 |
| 19/11/2024 |
17.59
|
2,223 | 15.98 | 17.59 | 15.98 | 0 | 0 | 0 |
| 18/11/2024 |
17.68
|
3,115 | 16.07 | 17.68 | 16.07 | 0 | 0 | 0 |
| 15/11/2024 |
17.77
|
1,100 | 16.07 | 17.77 | 16.07 | 0 | 0 | 0 |
| 14/11/2024 |
17.86
|
1,457 | 16.07 | 17.86 | 16.07 | 0 | 0 | 0 |
| 13/11/2024 |
17.86
|
303 | 18.31 | 19.65 | 17.86 | 0 | 0 | 0 |
| 12/11/2024 |
18.66
|
300 | 16.97 | 18.66 | 16.97 | 0 | 0 | 0 |
| 11/11/2024 |
16.97
|
5 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 08/11/2024 |
16.97
|
1,400 | 15.27 | 16.97 | 15.27 | 0 | 0 | 0 |
| 07/11/2024 |
16.97
|
2,101 | 15.27 | 16.97 | 15.27 | 0 | 0 | 0 |
| 06/11/2024 |
16.97
|
300 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 05/11/2024 |
17.15
|
1 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 04/11/2024 |
17.15
|
3,500 | 17.15 | 17.15 | 15.54 | 0 | 0 | 0 |
| 01/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 31/10/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 30/10/2024 |
17.23
|
200 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 29/10/2024 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |