| 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) |
-5.27 | -19.37% | 1,000 | 0 | 0 |
21.95
27.22
21.95
|
|
2 tháng
(2026-08-10) |
-5.32 | -19.51% | 2,300 | 0 | 0 |
21.95
27.27
21.95
|
|
3 tháng
(2026-07-10) |
-7.33 | -25.03% | 2,700 | 0 | 0 |
21.95
29.28
21.95
|
|
6 tháng
(2026-04-13) |
-3.51 | -13.79% | 6,400 | 0 | 0 |
21.95
31.14
21.95
|
|
12 tháng
(2025-10-13) |
-6.45 | -22.71% | 55,100 | 0 | 0 |
17.14
31.14
21.95
|
|
24 tháng
(2024-10-18) |
8.21 | 59.73% | 935,600 | 0 | 0 |
13.74
31.14
21.95
|
|
36 tháng
(2023-10-24) |
13.94 | 173.98% | 1,228,200 | 0 | 0 |
7.49
31.14
21.95
|
|
60 tháng
(2021-11-03) |
12.98 | 144.60% | 1,583,300 | 0 | 0 |
7.32
31.14
21.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
18.26
|
6,300 | 19.60 | 19.60 | 18.26 | 0 | 0 | 0 |
| 25/03/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 24/03/2025 |
19.60
|
1,700 | 17.97 | 19.60 | 17.87 | 0 | 0 | 0 |
| 21/03/2025 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
| 20/03/2025 |
19.22
|
1,500 | 20.08 | 20.08 | 18.55 | 0 | 0 | 0 |
| 19/03/2025 |
19.89
|
59,500 | 19.12 | 19.89 | 19.12 | 0 | 0 | 0 |
| 18/03/2025 |
19.22
|
10,000 | 18.50 | 19.22 | 18.50 | 0 | 0 | 0 |
| 17/03/2025 |
18.26
|
1,500 | 18.07 | 18.26 | 18.07 | 0 | 0 | 0 |
| 14/03/2025 |
17.78
|
3,100 | 18.16 | 18.16 | 17.78 | 0 | 0 | 0 |
| 13/03/2025 |
18.16
|
1,000 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 12/03/2025 |
18.26
|
2,100 | 18.35 | 18.35 | 18.26 | 0 | 0 | 0 |
| 11/03/2025 |
18.26
|
2,600 | 19.22 | 19.22 | 18.26 | 0 | 0 | 0 |
| 10/03/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 07/03/2025 |
18.50
|
1,500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 06/03/2025 |
17.30
|
7,900 | 16.53 | 17.30 | 16.53 | 0 | 0 | 0 |
| 05/03/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 04/03/2025 |
16.19
|
6,900 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 03/03/2025 |
15.42
|
3,500 | 15.42 | 15.57 | 15.42 | 0 | 0 | 0 |
| 28/02/2025 |
15.42
|
1,000 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 27/02/2025 |
15.18
|
2,700 | 14.94 | 15.57 | 14.94 | 0 | 0 | 0 |
| 26/02/2025 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
| 25/02/2025 |
14.94
|
1,800 | 15.95 | 15.95 | 14.94 | 0 | 0 | 0 |
| 24/02/2025 |
15.09
|
200 | 14.90 | 15.09 | 14.90 | 0 | 0 | 0 |
| 21/02/2025 |
15.04
|
1,400 | 15.04 | 15.09 | 15.04 | 0 | 0 | 0 |
| 20/02/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 19/02/2025 |
15.62
|
1,900 | 15.66 | 15.66 | 15.62 | 0 | 0 | 0 |
| 18/02/2025 |
15.62
|
5,600 | 14.61 | 15.62 | 14.61 | 0 | 0 | 0 |
| 17/02/2025 |
14.61
|
600 | 15.52 | 15.52 | 14.61 | 0 | 0 | 0 |
| 14/02/2025 |
15.52
|
600 | 16.48 | 16.48 | 15.52 | 0 | 0 | 0 |
| 13/02/2025 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 12/02/2025 |
16.29
|
600 | 14.51 | 16.29 | 14.51 | 0 | 0 | 0 |
| 11/02/2025 |
15.47
|
300 | 15.42 | 15.47 | 15.42 | 0 | 0 | 0 |
| 10/02/2025 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 07/02/2025 |
16.00
|
200 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
| 06/02/2025 |
17.20
|
300 | 16.87 | 17.20 | 16.87 | 0 | 0 | 0 |
| 05/02/2025 |
17.30
|
900 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 04/02/2025 |
17.54
|
1,300 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
| 24/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 23/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 22/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 21/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 20/01/2025 |
17.30
|
700 | 16.34 | 17.30 | 16.10 | 0 | 0 | 0 |
| 17/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 16/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 15/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 14/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 13/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/01/2025 |
17.30
|
700 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 09/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 08/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 07/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 06/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 03/01/2025 |
17.20
|
800 | 17.01 | 17.20 | 17.01 | 0 | 0 | 0 |
| 02/01/2025 |
17.20
|
1,500 | 17.20 | 17.20 | 17.15 | 0 | 0 | 0 |
| 31/12/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 30/12/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 27/12/2024 |
16.96
|
7,200 | 16.58 | 16.96 | 15.86 | 0 | 0 | 0 |
| 26/12/2024 |
15.86
|
1,500 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
| 25/12/2024 |
16.53
|
1,100 | 16.43 | 16.53 | 16.43 | 0 | 0 | 0 |
| 24/12/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 23/12/2024 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 20/12/2024 |
17.78
|
100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 19/12/2024 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 18/12/2024 |
17.78
|
200 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 17/12/2024 |
18.45
|
500 | 18.45 | 18.45 | 18.26 | 0 | 0 | 0 |
| 16/12/2024 |
17.73
|
1,200 | 17.30 | 17.78 | 17.30 | 0 | 0 | 0 |
| 13/12/2024 |
17.78
|
300 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 12/12/2024 |
18.07
|
2,500 | 17.54 | 18.07 | 17.54 | 0 | 0 | 0 |
| 11/12/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 10/12/2024 |
17.39
|
900 | 17.30 | 17.39 | 17.30 | 0 | 0 | 0 |
| 09/12/2024 |
17.11
|
10,600 | 17.11 | 17.11 | 17.06 | 0 | 0 | 0 |
| 06/12/2024 |
16.43
|
800 | 16.82 | 16.82 | 16.43 | 0 | 0 | 0 |
| 05/12/2024 |
16.82
|
4,100 | 16.34 | 16.82 | 16.34 | 0 | 0 | 0 |
| 04/12/2024 |
15.76
|
5,500 | 16.24 | 16.24 | 15.76 | 0 | 0 | 0 |
| 03/12/2024 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 02/12/2024 |
16.72
|
5,500 | 17.11 | 17.11 | 16.72 | 0 | 0 | 0 |
| 29/11/2024 |
17.78
|
11,400 | 17.20 | 17.78 | 17.20 | 0 | 0 | 0 |
| 28/11/2024 |
17.20
|
18,300 | 17.20 | 17.20 | 17.11 | 0 | 0 | 0 |
| 27/11/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 26/11/2024 |
17.11
|
1,400 | 16.34 | 17.11 | 16.34 | 0 | 0 | 0 |
| 25/11/2024 |
16.34
|
100 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 22/11/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 21/11/2024 |
17.11
|
900 | 17.01 | 17.11 | 17.01 | 0 | 0 | 0 |
| 20/11/2024 |
17.11
|
3,800 | 17.11 | 17.11 | 16.34 | 0 | 0 | 0 |
| 19/11/2024 |
16.24
|
2,700 | 16.29 | 16.29 | 16.24 | 0 | 0 | 0 |
| 18/11/2024 |
16.29
|
3,200 | 16.34 | 16.34 | 16.29 | 0 | 0 | 0 |
| 15/11/2024 |
17.49
|
3,700 | 16.48 | 17.49 | 16.48 | 0 | 0 | 0 |
| 14/11/2024 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 13/11/2024 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 12/11/2024 |
17.68
|
500 | 17.68 | 18.26 | 17.68 | 0 | 0 | 0 |
| 11/11/2024 |
17.68
|
5,300 | 18.26 | 18.26 | 17.68 | 0 | 0 | 0 |
| 08/11/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 07/11/2024 |
18.26
|
1,700 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 06/11/2024 |
18.26
|
600 | 17.30 | 18.26 | 17.30 | 0 | 0 | 0 |
| 05/11/2024 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 04/11/2024 |
17.78
|
1,100 | 16.82 | 17.78 | 16.82 | 0 | 0 | 0 |
| 01/11/2024 |
17.49
|
300 | 16.87 | 17.49 | 16.87 | 0 | 0 | 0 |
| 31/10/2024 |
17.39
|
2,200 | 18.40 | 18.40 | 17.11 | 0 | 0 | 0 |
| 30/10/2024 |
17.20
|
46,600 | 16.38 | 17.20 | 16.38 | 0 | 0 | 0 |
| 29/10/2024 |
16.10
|
46,800 | 15.09 | 16.10 | 15.09 | 0 | 0 | 0 |