| 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) |
6.97 | 38.67% | 34,149,500 | 348,420 | 0 |
17.80
25
17.80
|
|
2 tháng
(2026-08-10) |
8.40 | 50.56% | 43,794,700 | 348,420 | 0 |
16.60
25
17.80
|
|
3 tháng
(2026-07-10) |
9.06 | 56.83% | 54,424,400 | 348,420 | 0 |
15.80
25
17.80
|
|
6 tháng
(2026-04-13) |
11.05 | 79.24% | 105,943,700 | 348,420 | 0 |
13.66
25
17.80
|
|
12 tháng
(2025-10-13) |
11.67 | 87.56% | 165,490,900 | 348,420 | 0 |
13.06
25
17.80
|
|
24 tháng
(2024-10-18) |
10.60 | 73.67% | 227,156,100 | 348,420 | 0 |
11.42
25
17.80
|
|
36 tháng
(2023-10-24) |
13.91 | 125.40% | 402,585,900 | 348,420 | 0 |
9.63
25
17.80
|
|
60 tháng
(2021-11-03) |
11.33 | 82.88% | 555,020,522 | 348,440 | 0.0 |
4.95
25
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
14.17
|
135,800 | 14.17 | 14.35 | 14.08 | 0 | 0 | 0 |
| 25/03/2025 |
14.17
|
170,800 | 14.00 | 14.26 | 13.95 | 0 | 0 | 0 |
| 24/03/2025 |
14.00
|
215,000 | 14.13 | 14.31 | 13.86 | 0 | 0 | 0 |
| 21/03/2025 |
14.13
|
76,500 | 14.13 | 14.13 | 13.91 | 0 | 0 | 0 |
| 20/03/2025 |
13.86
|
212,900 | 14.13 | 14.17 | 13.86 | 0 | 0 | 0 |
| 19/03/2025 |
14.08
|
399,100 | 14.31 | 14.40 | 14.04 | 0 | 0 | 0 |
| 18/03/2025 |
14.31
|
334,500 | 14.35 | 14.48 | 14.31 | 0 | 0 | 0 |
| 17/03/2025 |
14.35
|
257,700 | 14.53 | 14.57 | 14.35 | 0 | 0 | 0 |
| 14/03/2025 |
14.48
|
113,000 | 14.53 | 14.66 | 14.48 | 0 | 0 | 0 |
| 13/03/2025 |
14.53
|
222,600 | 14.71 | 14.71 | 14.53 | 0 | 0 | 0 |
| 12/03/2025 |
14.71
|
1,261,300 | 14.66 | 14.75 | 14.57 | 0 | 0 | 0 |
| 11/03/2025 |
14.57
|
217,800 | 14.57 | 14.75 | 14.57 | 0 | 0 | 0 |
| 10/03/2025 |
14.75
|
342,800 | 14.93 | 14.93 | 14.57 | 0 | 0 | 0 |
| 07/03/2025 |
14.84
|
176,500 | 14.93 | 14.97 | 14.75 | 0 | 0 | 0 |
| 06/03/2025 |
14.93
|
411,500 | 14.57 | 15.11 | 14.53 | 0 | 0 | 0 |
| 05/03/2025 |
14.53
|
350,900 | 14.84 | 15.02 | 14.53 | 0 | 0 | 0 |
| 04/03/2025 |
14.88
|
173,700 | 14.88 | 15.15 | 14.84 | 0 | 0 | 0 |
| 03/03/2025 |
14.88
|
917,300 | 14.93 | 15.37 | 14.57 | 0 | 0 | 0 |
| 28/02/2025 |
14.88
|
357,000 | 15.11 | 15.15 | 14.84 | 0 | 0 | 0 |
| 27/02/2025 |
14.97
|
290,900 | 15.20 | 15.20 | 14.88 | 0 | 0 | 0 |
| 26/02/2025 |
15.20
|
324,300 | 15.15 | 15.37 | 15.11 | 0 | 0 | 0 |
| 25/02/2025 |
15.15
|
441,600 | 15.37 | 15.37 | 15.06 | 0 | 0 | 0 |
| 24/02/2025 |
15.20
|
630,300 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 21/02/2025 |
14.80
|
203,300 | 15.02 | 15.02 | 14.71 | 0 | 0 | 0 |
| 20/02/2025 |
14.93
|
390,300 | 14.97 | 15.06 | 14.88 | 0 | 0 | 0 |
| 19/02/2025 |
14.93
|
407,500 | 14.75 | 14.97 | 14.71 | 0 | 0 | 0 |
| 18/02/2025 |
14.75
|
167,100 | 14.71 | 14.93 | 14.66 | 0 | 0 | 0 |
| 17/02/2025 |
14.75
|
374,600 | 14.80 | 15.02 | 14.57 | 0 | 0 | 0 |
| 14/02/2025 |
14.71
|
363,700 | 14.62 | 14.84 | 14.53 | 0 | 0 | 0 |
| 13/02/2025 |
14.53
|
194,400 | 14.75 | 14.75 | 14.53 | 0 | 0 | 0 |
| 12/02/2025 |
14.66
|
119,700 | 14.66 | 14.71 | 14.53 | 0 | 0 | 0 |
| 11/02/2025 |
14.53
|
632,300 | 14.84 | 14.84 | 14.44 | 0 | 0 | 0 |
| 10/02/2025 |
14.71
|
272,300 | 15.06 | 15.11 | 14.71 | 0 | 0 | 0 |
| 07/02/2025 |
15.11
|
312,300 | 15.28 | 15.37 | 15.11 | 0 | 0 | 0 |
| 06/02/2025 |
15.37
|
328,400 | 15.28 | 15.46 | 15.15 | 0 | 0 | 0 |
| 05/02/2025 |
15.28
|
386,000 | 14.84 | 15.33 | 14.71 | 0 | 0 | 0 |
| 04/02/2025 |
14.71
|
289,600 | 14.75 | 14.75 | 14.53 | 0 | 0 | 0 |
| 24/01/2025 |
14.93
|
284,500 | 14.66 | 14.93 | 14.48 | 0 | 0 | 0 |
| 23/01/2025 |
14.62
|
135,700 | 14.44 | 14.71 | 14.44 | 0 | 0 | 0 |
| 22/01/2025 |
14.44
|
188,200 | 14.53 | 14.53 | 14.35 | 0 | 0 | 0 |
| 21/01/2025 |
14.40
|
485,200 | 14.88 | 14.88 | 14.26 | 0 | 0 | 0 |
| 20/01/2025 |
14.88
|
158,700 | 15.11 | 15.11 | 14.84 | 0 | 0 | 0 |
| 17/01/2025 |
14.93
|
552,100 | 14.53 | 15.28 | 14.31 | 0 | 0 | 0 |
| 16/01/2025 |
14.48
|
164,700 | 14.62 | 14.71 | 14.31 | 0 | 0 | 0 |
| 15/01/2025 |
14.48
|
131,200 | 14.48 | 14.48 | 14.31 | 0 | 0 | 0 |
| 14/01/2025 |
14.22
|
555,800 | 14.66 | 14.84 | 13.73 | 0 | 0 | 0 |
| 13/01/2025 |
14.75
|
115,400 | 14.62 | 14.84 | 14.48 | 0 | 0 | 0 |
| 10/01/2025 |
14.62
|
204,900 | 14.88 | 15.02 | 14.62 | 0 | 0 | 0 |
| 09/01/2025 |
14.75
|
290,700 | 15.02 | 15.06 | 14.66 | 0 | 0 | 0 |
| 08/01/2025 |
14.88
|
373,300 | 14.93 | 15.06 | 14.62 | 0 | 0 | 0 |
| 07/01/2025 |
14.88
|
394,700 | 15.20 | 15.46 | 14.88 | 0 | 0 | 0 |
| 06/01/2025 |
15.37
|
202,100 | 16.08 | 16.08 | 15.28 | 0 | 0 | 0 |
| 03/01/2025 |
15.91
|
269,600 | 16.08 | 16.35 | 15.77 | 0 | 0 | 0 |
| 02/01/2025 |
16.08
|
169,900 | 15.91 | 16.22 | 15.68 | 0 | 0 | 0 |
| 31/12/2024 |
15.73
|
385,400 | 15.99 | 16.35 | 15.73 | 0 | 0 | 0 |
| 30/12/2024 |
16.17
|
676,700 | 15.60 | 16.17 | 15.51 | 0 | 0 | 0 |
| 27/12/2024 |
15.60
|
620,000 | 15.77 | 15.86 | 15.46 | 0 | 0 | 0 |
| 26/12/2024 |
15.73
|
273,700 | 15.73 | 15.95 | 15.68 | 0 | 0 | 0 |
| 25/12/2024 |
15.73
|
432,100 | 15.91 | 15.91 | 15.55 | 0 | 0 | 0 |
| 24/12/2024 |
15.73
|
1,050,500 | 15.95 | 16.35 | 15.55 | 0 | 0 | 0 |
| 23/12/2024 |
15.95
|
668,200 | 16.35 | 16.35 | 15.64 | 0 | 0 | 0 |
| 20/12/2024 |
15.99
|
1,214,600 | 15.60 | 16.35 | 15.60 | 0 | 0 | 0 |
| 19/12/2024 |
15.68
|
701,500 | 15.60 | 15.73 | 15.37 | 0 | 0 | 0 |
| 18/12/2024 |
15.68
|
732,400 | 15.33 | 15.77 | 15.33 | 0 | 0 | 0 |
| 17/12/2024 |
15.33
|
753,900 | 15.11 | 15.64 | 15.02 | 0 | 0 | 0 |
| 16/12/2024 |
15.11
|
240,700 | 15.11 | 15.28 | 14.93 | 0 | 0 | 0 |
| 13/12/2024 |
15.11
|
808,400 | 14.84 | 15.37 | 14.71 | 0 | 0 | 0 |
| 12/12/2024 |
14.75
|
390,000 | 14.48 | 14.80 | 14.44 | 0 | 0 | 0 |
| 11/12/2024 |
14.53
|
100,400 | 14.62 | 14.62 | 14.48 | 0 | 0 | 0 |
| 10/12/2024 |
14.53
|
206,900 | 14.57 | 14.62 | 14.44 | 0 | 0 | 0 |
| 09/12/2024 |
14.53
|
187,600 | 14.48 | 14.53 | 14.40 | 0 | 0 | 0 |
| 06/12/2024 |
14.44
|
346,200 | 14.75 | 14.75 | 14.40 | 0 | 0 | 0 |
| 05/12/2024 |
14.66
|
295,300 | 14.62 | 14.75 | 14.48 | 0 | 0 | 0 |
| 04/12/2024 |
14.57
|
212,500 | 14.66 | 14.75 | 14.53 | 0 | 0 | 0 |
| 03/12/2024 |
14.66
|
535,400 | 14.48 | 14.97 | 14.48 | 0 | 0 | 0 |
| 02/12/2024 |
14.48
|
222,900 | 14.40 | 14.66 | 14.40 | 0 | 0 | 0 |
| 29/11/2024 |
14.40
|
94,400 | 14.40 | 14.48 | 14.40 | 0 | 0 | 0 |
| 28/11/2024 |
14.44
|
56,100 | 14.53 | 14.53 | 14.40 | 0 | 0 | 0 |
| 27/11/2024 |
14.44
|
108,700 | 14.57 | 14.57 | 14.40 | 0 | 0 | 0 |
| 26/11/2024 |
14.57
|
257,800 | 14.22 | 14.57 | 14.22 | 0 | 0 | 0 |
| 25/11/2024 |
14.22
|
86,000 | 14.26 | 14.48 | 14.22 | 0 | 0 | 0 |
| 22/11/2024 |
14.22
|
221,900 | 14.13 | 14.22 | 14.00 | 0 | 0 | 0 |
| 21/11/2024 |
14.13
|
113,600 | 14.26 | 14.31 | 14.08 | 0 | 0 | 0 |
| 20/11/2024 |
14.08
|
167,700 | 14.13 | 14.22 | 13.95 | 0 | 0 | 0 |
| 19/11/2024 |
14.08
|
117,700 | 14.17 | 14.35 | 14.08 | 0 | 0 | 0 |
| 18/11/2024 |
14.22
|
203,600 | 14.22 | 14.40 | 14.08 | 0 | 0 | 0 |
| 15/11/2024 |
14.22
|
311,600 | 14.44 | 14.48 | 14.08 | 0 | 0 | 0 |
| 14/11/2024 |
14.44
|
332,100 | 14.48 | 14.88 | 14.31 | 0 | 0 | 0 |
| 13/11/2024 |
14.48
|
326,400 | 14.44 | 14.53 | 14.17 | 0 | 0 | 0 |
| 12/11/2024 |
14.48
|
354,700 | 14.93 | 14.97 | 14.48 | 0 | 0 | 0 |
| 11/11/2024 |
14.84
|
513,900 | 14.66 | 15.20 | 14.57 | 0 | 0 | 0 |
| 08/11/2024 |
14.57
|
828,700 | 14.44 | 14.80 | 14.40 | 0 | 0 | 0 |
| 07/11/2024 |
14.40
|
242,500 | 14.31 | 14.40 | 14.26 | 0 | 0 | 0 |
| 06/11/2024 |
14.26
|
103,700 | 14.13 | 14.31 | 14.08 | 0 | 0 | 0 |
| 05/11/2024 |
14.13
|
152,000 | 14.00 | 14.17 | 14.00 | 0 | 0 | 0 |
| 04/11/2024 |
13.95
|
171,100 | 14.22 | 14.26 | 13.95 | 0 | 0 | 0 |
| 01/11/2024 |
14.17
|
141,300 | 14.22 | 14.40 | 14.17 | 0 | 0 | 0 |
| 31/10/2024 |
14.31
|
167,200 | 14.13 | 14.40 | 14.13 | 0 | 0 | 0 |
| 30/10/2024 |
14.13
|
58,700 | 14.22 | 14.40 | 14.13 | 0 | 0 | 0 |
| 29/10/2024 |
14.26
|
174,300 | 14.13 | 14.40 | 13.91 | 0 | 0 | 0 |