| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.80 | -6.84% | 757,800 | 0 | 0 |
10.80
18
11
|
|
2 tháng
(2026-07-20) |
-0.50 | -4.39% | 2,012,700 | 0 | 0 |
10
18
11
|
|
3 tháng
(2026-06-22) |
-2.10 | -16.15% | 2,569,900 | 0 | 0 |
10
18
11
|
|
6 tháng
(2026-03-23) |
-4.90 | -31.01% | 5,329,100 | 0 | 0 |
10
18
11
|
|
12 tháng
(2025-09-23) |
-8.30 | -43.23% | 17,856,100 | 0 | 0 |
10
20.30
11
|
|
24 tháng
(2024-09-30) |
-8.26 | -43.11% | 46,005,537 | -2,600 | -0.1 |
9.62
25.30
11
|
|
36 tháng
(2023-10-04) |
-7.35 | -40.26% | 57,672,111 | -2,600 | -0.1 |
9.62
25.30
11
|
|
60 tháng
(2021-10-14) |
-2.34 | -17.70% | 63,610,579 | -3,000 | -0.1 |
8.75
29.86
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
23.47
|
339,206 | 22.81 | 24.47 | 22.81 | 0 | 0 | 0 |
| 06/03/2025 |
22.81
|
84,701 | 22.81 | 22.97 | 22.31 | 0 | 0 | 0 |
| 05/03/2025 |
22.81
|
95,505 | 23.14 | 23.22 | 22.31 | 0 | 0 | 0 |
| 04/03/2025 |
22.97
|
226,797 | 22.06 | 23.22 | 22.06 | 0 | 0 | 0 |
| 03/03/2025 |
22.31
|
165,180 | 23.22 | 23.64 | 22.23 | 0 | 0 | 0 |
| 28/02/2025 |
23.14
|
345,322 | 21.56 | 23.64 | 21.15 | 0 | 0 | 0 |
| 27/02/2025 |
21.56
|
250,245 | 21.73 | 21.73 | 21.07 | 0 | 0 | 0 |
| 26/02/2025 |
21.65
|
501,287 | 22.97 | 22.97 | 20.98 | 0 | 0 | 0 |
| 25/02/2025 |
23.06
|
275,779 | 24.05 | 24.22 | 22.48 | 0 | 0 | 0 |
| 24/02/2025 |
23.64
|
292,282 | 22.64 | 24.30 | 22.64 | 0 | 0 | 0 |
| 21/02/2025 |
22.64
|
419,148 | 21.98 | 23.14 | 21.31 | 0 | 0 | 0 |
| 20/02/2025 |
21.40
|
354,002 | 20.82 | 22.06 | 20.49 | 0 | 0 | 0 |
| 19/02/2025 |
20.82
|
142,459 | 22.39 | 22.39 | 20.40 | 0 | 0 | 0 |
| 18/02/2025 |
20.98
|
232,904 | 20.73 | 21.81 | 20.57 | 0 | 0 | 0 |
| 17/02/2025 |
20.49
|
569,145 | 18.91 | 20.49 | 18.91 | 0 | 0 | 0 |
| 14/02/2025 |
18.66
|
205,867 | 18.66 | 19.57 | 18.49 | 0 | 0 | 0 |
| 13/02/2025 |
18.41
|
235,207 | 18.00 | 18.99 | 17.58 | 0 | 0 | 0 |
| 12/02/2025 |
17.67
|
87,441 | 17.83 | 18.16 | 17.42 | 0 | 0 | 0 |
| 11/02/2025 |
17.67
|
296,482 | 18.25 | 18.66 | 17.17 | 0 | 0 | 0 |
| 10/02/2025 |
18.16
|
231,398 | 18.25 | 19.24 | 18.00 | 0 | 0 | 0 |
| 07/02/2025 |
18.25
|
420,474 | 17.42 | 18.99 | 17.25 | 0 | 0 | 0 |
| 06/02/2025 |
17.33
|
241,204 | 18.08 | 18.41 | 17.33 | 0 | 0 | 0 |
| 05/02/2025 |
17.58
|
1,007,779 | 17.00 | 17.58 | 16.67 | 0 | 0 | 0 |
| 04/02/2025 |
16.01
|
756,313 | 14.85 | 16.01 | 14.60 | 0 | 0 | 0 |
| 03/02/2025 |
23.14
|
345,322 | 21.56 | 23.64 | 21.15 | 0 | 0 | 0 |
| 31/01/2025 |
9.62
|
60,300 | 9.54 | 9.70 | 9.21 | 0 | 0 | 0 |
| 30/01/2025 |
9.62
|
60,300 | 9.54 | 9.70 | 9.21 | 0 | 0 | 0 |
| 29/01/2025 |
9.62
|
60,300 | 9.54 | 9.70 | 9.21 | 0 | 0 | 0 |
| 28/01/2025 |
9.62
|
60,300 | 9.54 | 9.70 | 9.21 | 0 | 0 | 0 |
| 27/01/2025 |
9.62
|
60,300 | 9.54 | 9.70 | 9.21 | 0 | 0 | 0 |
| 24/01/2025 |
14.85
|
1,600 | 14.93 | 15.09 | 14.60 | 0 | 0 | 0 |
| 23/01/2025 |
14.76
|
12,100 | 14.60 | 15.01 | 14.43 | 0 | 0 | 0 |
| 22/01/2025 |
14.60
|
23,200 | 14.76 | 14.85 | 14.60 | 0 | 0 | 0 |
| 21/01/2025 |
14.76
|
27,301 | 14.85 | 14.85 | 14.60 | 0 | 0 | 0 |
| 20/01/2025 |
15.09
|
19,901 | 14.85 | 15.09 | 14.76 | 0 | 0 | 0 |
| 17/01/2025 |
14.93
|
6,906 | 14.93 | 15.01 | 14.93 | 0 | 0 | 0 |
| 16/01/2025 |
15.01
|
16,800 | 14.85 | 15.09 | 14.76 | 0 | 0 | 0 |
| 15/01/2025 |
15.01
|
20,700 | 14.85 | 15.01 | 14.68 | 0 | 0 | 0 |
| 14/01/2025 |
14.68
|
5,700 | 14.68 | 14.85 | 14.60 | 0 | 0 | 0 |
| 13/01/2025 |
14.85
|
19,300 | 15.09 | 15.09 | 14.68 | 0 | 0 | 0 |
| 10/01/2025 |
15.09
|
20,000 | 15.34 | 15.34 | 15.09 | 0 | 0 | 0 |
| 09/01/2025 |
15.26
|
26,300 | 15.26 | 15.76 | 15.26 | 0 | 0 | 0 |
| 08/01/2025 |
15.09
|
25,900 | 15.09 | 15.09 | 15.01 | 0 | 0 | 0 |
| 07/01/2025 |
15.09
|
40,200 | 15.09 | 15.09 | 14.68 | 0 | 0 | 0 |
| 06/01/2025 |
15.18
|
20,902 | 15.26 | 15.26 | 15.01 | 0 | 0 | 0 |
| 03/01/2025 |
15.09
|
9,300 | 15.34 | 15.34 | 15.09 | 0 | 0 | 0 |
| 02/01/2025 |
15.09
|
12,603 | 15.51 | 15.51 | 15.09 | 0 | 0 | 0 |
| 01/01/2025 |
15.09
|
13,534 | 15.18 | 15.18 | 15.09 | 0 | 0 | 0 |
| 31/12/2024 |
15.09
|
13,534 | 15.18 | 15.18 | 15.09 | 0 | 0 | 0 |
| 30/12/2024 |
15.18
|
32,601 | 15.34 | 15.34 | 15.18 | 0 | 0 | 0 |
| 27/12/2024 |
15.34
|
194,902 | 15.43 | 15.68 | 15.18 | 0 | 0 | 0 |
| 26/12/2024 |
15.59
|
57,351 | 15.34 | 15.59 | 15.34 | 0 | 0 | 0 |
| 25/12/2024 |
15.76
|
23,839 | 15.68 | 15.92 | 15.43 | 0 | 0 | 0 |
| 24/12/2024 |
15.34
|
42,400 | 16.01 | 16.01 | 14.93 | 0 | 0 | 0 |
| 23/12/2024 |
16.01
|
16,203 | 16.17 | 16.17 | 15.76 | 0 | 0 | 0 |
| 20/12/2024 |
16.17
|
12,200 | 16.09 | 16.17 | 16.01 | 0 | 0 | 0 |
| 19/12/2024 |
16.17
|
13,400 | 16.17 | 16.17 | 16.09 | 0 | 0 | 0 |
| 18/12/2024 |
16.42
|
12,600 | 16.26 | 16.42 | 16.09 | 0 | 0 | 0 |
| 17/12/2024 |
16.26
|
7,100 | 16.17 | 16.26 | 16.17 | 0 | 0 | 0 |
| 16/12/2024 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 13/12/2024 |
16.17
|
10,800 | 16.17 | 16.17 | 16.01 | 0 | 0 | 0 |
| 12/12/2024 |
16.17
|
19,100 | 16.09 | 16.17 | 16.09 | 0 | 0 | 0 |
| 11/12/2024 |
16.09
|
17,600 | 16.50 | 16.50 | 16.01 | 0 | 0 | 0 |
| 10/12/2024 |
16.17
|
16,520 | 16.59 | 16.59 | 16.17 | 0 | 0 | 0 |
| 09/12/2024 |
16.26
|
57,214 | 15.59 | 16.42 | 15.59 | 0 | 0 | 0 |
| 06/12/2024 |
21.48
|
76,800 | 21.56 | 22.14 | 21.48 | 0 | 0 | 0 |
| 05/12/2024 |
17.50
|
15,628 | 17.58 | 17.58 | 17.33 | 0 | 0 | 0 |
| 04/12/2024 |
17.50
|
17,802 | 17.91 | 18.33 | 17.50 | 0 | 0 | 0 |
| 03/12/2024 |
17.08
|
12,000 | 17.00 | 17.17 | 17.00 | 0 | 0 | 0 |
| 02/12/2024 |
17.83
|
1,100 | 18.49 | 18.49 | 17.83 | 0 | 0 | 0 |
| 29/11/2024 |
9.62
|
60,300 | 9.54 | 9.70 | 9.21 | 0 | 0 | 0 |
| 28/11/2024 |
9.62
|
60,300 | 9.54 | 9.70 | 9.21 | 0 | 0 | 0 |
| 27/11/2024 |
9.62
|
60,300 | 9.54 | 9.70 | 9.21 | 0 | 0 | 0 |
| 26/11/2024 |
9.62
|
60,300 | 9.54 | 9.70 | 9.21 | 0 | 0 | 0 |
| 25/11/2024 |
16.17
|
19,300 | 16.34 | 16.34 | 16.17 | 0 | 0 | 0 |
| 22/11/2024 |
16.26
|
48,000 | 16.84 | 16.84 | 16.26 | 0 | 0 | 0 |
| 21/11/2024 |
16.84
|
31,926 | 16.59 | 16.92 | 16.59 | 0 | 0 | 0 |
| 20/11/2024 |
16.84
|
10,166 | 16.67 | 17.00 | 16.59 | 0 | 0 | 0 |
| 19/11/2024 |
16.84
|
6,004 | 16.59 | 16.84 | 16.59 | 0 | 0 | 0 |
| 18/11/2024 |
16.92
|
6,952 | 16.59 | 16.92 | 16.59 | 0 | 0 | 0 |
| 15/11/2024 |
16.59
|
74,204 | 17.25 | 17.25 | 16.59 | 0 | 0 | 0 |
| 14/11/2024 |
17.25
|
51,100 | 17.17 | 17.67 | 17.17 | 0 | 0 | 0 |
| 13/11/2024 |
17.42
|
18,304 | 17.42 | 17.42 | 17.17 | 0 | 0 | 0 |
| 12/11/2024 |
17.42
|
29,403 | 17.42 | 17.42 | 16.92 | 0 | 0 | 0 |
| 11/11/2024 |
17.42
|
30,337 | 17.17 | 17.50 | 17.17 | 0 | 0 | 0 |
| 08/11/2024 |
17.42
|
52,200 | 17.17 | 17.42 | 17.17 | 0 | 0 | 0 |
| 07/11/2024 |
17.17
|
44,257 | 17.75 | 17.75 | 17.08 | 0 | 0 | 0 |
| 06/11/2024 |
17.58
|
40,040 | 17.08 | 17.91 | 17.08 | 0 | 0 | 0 |
| 05/11/2024 |
17.08
|
11,923 | 17.75 | 17.75 | 17.08 | 0 | 0 | 0 |
| 04/11/2024 |
17.25
|
49,713 | 18.41 | 18.41 | 17.17 | 0 | 0 | 0 |
| 01/11/2024 |
18.08
|
43,547 | 17.75 | 18.08 | 17.67 | 0 | 0 | 0 |
| 31/10/2024 |
17.75
|
304,202 | 19.57 | 19.57 | 17.75 | 0 | 0 | 0 |
| 30/10/2024 |
19.66
|
14,979 | 19.24 | 19.90 | 19.24 | 0 | 0 | 0 |
| 29/10/2024 |
19.74
|
3,300 | 19.32 | 19.74 | 19.24 | 0 | 0 | 0 |
| 28/10/2024 |
19.32
|
3,500 | 19.66 | 19.66 | 19.32 | 0 | 0 | 0 |
| 25/10/2024 |
19.32
|
13,000 | 19.49 | 19.49 | 18.83 | 0 | 0 | 0 |
| 24/10/2024 |
19.41
|
7,930 | 19.66 | 19.66 | 18.99 | 0 | 0 | 0 |
| 23/10/2024 |
19.41
|
35,716 | 19.41 | 19.57 | 18.91 | 0 | 0 | 0 |
| 22/10/2024 |
19.66
|
19,600 | 19.82 | 19.90 | 19.24 | 0 | 0 | 0 |
| 21/10/2024 |
19.66
|
2,805 | 19.90 | 19.90 | 19.41 | 0 | 0 | 0 |