| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2.90 | -10.94% | 98,911,600 | -858,535 | 0 |
23.15
27
23.15
|
|
2 tháng
(2026-08-05) |
-2.85 | -10.78% | 204,582,600 | -858,535 | 0 |
23.15
27
23.15
|
|
3 tháng
(2026-07-06) |
-4.10 | -14.80% | 329,352,900 | -858,535 | 0 |
21.30
27.70
23.15
|
|
6 tháng
(2026-04-07) |
-1.32 | -5.28% | 762,829,800 | -858,535 | 0 |
21.30
35.35
23.15
|
|
12 tháng
(2025-10-09) |
-13.10 | -35.69% | 2,029,586,900 | -858,535 | 0 |
21.30
41.91
23.15
|
|
24 tháng
(2024-10-14) |
5.11 | 27.61% | 4,070,074,800 | -858,535 | 0 |
15.55
41.91
23.15
|
|
36 tháng
(2023-10-20) |
-2.09 | -8.13% | 6,121,584,000 | -858,535 | 0 |
15.55
41.91
23.15
|
|
60 tháng
(2021-11-01) |
-6.48 | -21.55% | 8,100,386,600 | -858,535 | 0 |
15.55
41.91
23.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
19.27
|
22,377,500 | 19.27 | 19.46 | 19.07 | 0 | 0 | 0 |
| 25/03/2025 |
19.12
|
30,908,400 | 18.54 | 19.60 | 18.45 | 0 | 0 | 0 |
| 24/03/2025 |
18.49
|
19,774,400 | 17.82 | 18.54 | 17.77 | 0 | 0 | 0 |
| 21/03/2025 |
17.82
|
9,853,900 | 17.77 | 17.87 | 17.53 | 0 | 0 | 0 |
| 20/03/2025 |
17.77
|
3,614,700 | 17.87 | 18.11 | 17.67 | 0 | 0 | 0 |
| 19/03/2025 |
17.82
|
11,508,000 | 17.72 | 17.87 | 17.48 | 0 | 0 | 0 |
| 18/03/2025 |
17.82
|
12,489,700 | 18.06 | 18.16 | 17.77 | 0 | 0 | 0 |
| 17/03/2025 |
18.06
|
9,392,000 | 18.01 | 18.16 | 17.96 | 0 | 0 | 0 |
| 14/03/2025 |
18.11
|
11,422,100 | 18.25 | 18.45 | 18.06 | 0 | 0 | 0 |
| 13/03/2025 |
18.16
|
29,808,500 | 17.67 | 18.54 | 17.63 | 0 | 0 | 0 |
| 12/03/2025 |
17.67
|
11,789,600 | 17.58 | 17.82 | 17.53 | 0 | 0 | 0 |
| 11/03/2025 |
17.58
|
8,111,000 | 17.29 | 17.63 | 17.09 | 0 | 0 | 0 |
| 10/03/2025 |
17.63
|
8,696,300 | 17.72 | 17.82 | 17.58 | 0 | 0 | 0 |
| 07/03/2025 |
17.58
|
16,865,500 | 17.24 | 17.87 | 17.19 | 0 | 0 | 0 |
| 06/03/2025 |
17.24
|
7,172,100 | 17.14 | 17.34 | 17.05 | 0 | 0 | 0 |
| 05/03/2025 |
17.14
|
12,706,900 | 17.09 | 17.43 | 17.00 | 0 | 0 | 0 |
| 04/03/2025 |
17.09
|
11,254,500 | 17.00 | 17.19 | 16.95 | 0 | 0 | 0 |
| 03/03/2025 |
17.09
|
12,108,200 | 16.76 | 17.34 | 16.76 | 0 | 0 | 0 |
| 28/02/2025 |
16.80
|
11,416,300 | 16.66 | 17.05 | 16.61 | 0 | 0 | 0 |
| 27/02/2025 |
16.61
|
8,005,700 | 16.56 | 16.61 | 16.32 | 0 | 0 | 0 |
| 26/02/2025 |
16.56
|
5,280,100 | 16.66 | 16.76 | 16.42 | 0 | 0 | 0 |
| 25/02/2025 |
16.66
|
5,837,200 | 16.80 | 16.90 | 16.66 | 0 | 0 | 0 |
| 24/02/2025 |
16.76
|
7,296,500 | 16.61 | 16.76 | 16.51 | 0 | 0 | 0 |
| 21/02/2025 |
16.66
|
8,867,700 | 16.76 | 16.80 | 16.51 | 0 | 0 | 0 |
| 20/02/2025 |
16.76
|
10,812,700 | 16.66 | 16.85 | 16.66 | 0 | 0 | 0 |
| 19/02/2025 |
16.61
|
11,283,100 | 16.32 | 16.71 | 16.22 | 0 | 0 | 0 |
| 18/02/2025 |
16.27
|
10,881,800 | 15.93 | 16.47 | 15.89 | 0 | 0 | 0 |
| 17/02/2025 |
15.89
|
6,732,800 | 16.03 | 16.13 | 15.84 | 0 | 0 | 0 |
| 14/02/2025 |
16.03
|
5,337,400 | 16.13 | 16.22 | 15.98 | 0 | 0 | 0 |
| 13/02/2025 |
16.08
|
4,323,500 | 15.84 | 16.13 | 15.84 | 0 | 0 | 0 |
| 12/02/2025 |
15.84
|
2,712,700 | 15.98 | 16.03 | 15.84 | 0 | 0 | 0 |
| 11/02/2025 |
15.84
|
6,501,700 | 16.03 | 16.03 | 15.74 | 0 | 0 | 0 |
| 10/02/2025 |
16.03
|
5,381,200 | 16.13 | 16.18 | 15.98 | 0 | 0 | 0 |
| 07/02/2025 |
16.27
|
6,185,200 | 16.08 | 16.32 | 16.03 | 0 | 0 | 0 |
| 06/02/2025 |
16.13
|
3,805,000 | 16.32 | 16.32 | 16.13 | 0 | 0 | 0 |
| 05/02/2025 |
16.27
|
13,551,200 | 15.79 | 16.51 | 15.79 | 0 | 0 | 0 |
| 04/02/2025 |
15.74
|
4,430,300 | 15.74 | 15.84 | 15.65 | 0 | 0 | 0 |
| 24/01/2025 |
15.98
|
5,325,000 | 15.89 | 16.08 | 15.74 | 0 | 0 | 0 |
| 23/01/2025 |
15.89
|
4,626,700 | 15.65 | 15.93 | 15.65 | 0 | 0 | 0 |
| 22/01/2025 |
15.74
|
3,206,000 | 16.03 | 16.03 | 15.74 | 0 | 0 | 0 |
| 21/01/2025 |
16.03
|
3,529,400 | 16.18 | 16.18 | 15.93 | 0 | 0 | 0 |
| 20/01/2025 |
16.03
|
6,900,600 | 15.93 | 16.27 | 15.93 | 0 | 0 | 0 |
| 17/01/2025 |
15.98
|
4,432,800 | 15.93 | 16.03 | 15.89 | 0 | 0 | 0 |
| 16/01/2025 |
15.98
|
6,720,300 | 15.79 | 16.13 | 15.79 | 0 | 0 | 0 |
| 15/01/2025 |
15.93
|
8,227,500 | 15.65 | 15.93 | 15.55 | 0 | 0 | 0 |
| 14/01/2025 |
15.55
|
6,583,700 | 16.08 | 16.08 | 15.55 | 0 | 0 | 0 |
| 13/01/2025 |
16.13
|
4,774,200 | 16.22 | 16.27 | 15.93 | 0 | 0 | 0 |
| 10/01/2025 |
16.27
|
8,897,000 | 16.42 | 16.47 | 16.08 | 0 | 0 | 0 |
| 09/01/2025 |
16.42
|
3,344,000 | 16.32 | 16.56 | 16.22 | 0 | 0 | 0 |
| 08/01/2025 |
16.37
|
3,265,700 | 16.32 | 16.37 | 16.22 | 0 | 0 | 0 |
| 07/01/2025 |
16.37
|
7,224,500 | 16.47 | 16.56 | 16.22 | 0 | 0 | 0 |
| 06/01/2025 |
16.56
|
4,480,900 | 16.61 | 16.66 | 16.42 | 0 | 0 | 0 |
| 03/01/2025 |
16.61
|
2,701,100 | 16.76 | 16.85 | 16.56 | 0 | 0 | 0 |
| 02/01/2025 |
16.71
|
6,915,200 | 16.61 | 16.85 | 16.61 | 0 | 0 | 0 |
| 31/12/2024 |
16.56
|
4,645,500 | 16.47 | 16.71 | 16.47 | 0 | 0 | 0 |
| 30/12/2024 |
16.56
|
5,681,900 | 16.47 | 16.56 | 16.42 | 0 | 0 | 0 |
| 27/12/2024 |
16.56
|
5,865,200 | 16.61 | 16.66 | 16.42 | 0 | 0 | 0 |
| 26/12/2024 |
16.56
|
3,726,700 | 16.76 | 16.85 | 16.56 | 0 | 0 | 0 |
| 25/12/2024 |
16.71
|
9,435,700 | 16.47 | 16.90 | 16.47 | 0 | 0 | 0 |
| 24/12/2024 |
16.47
|
6,940,200 | 16.47 | 16.51 | 16.32 | 0 | 0 | 0 |
| 23/12/2024 |
16.47
|
4,976,400 | 16.56 | 16.61 | 16.42 | 0 | 0 | 0 |
| 20/12/2024 |
16.47
|
3,568,200 | 16.47 | 16.56 | 16.42 | 0 | 0 | 0 |
| 19/12/2024 |
16.47
|
6,408,800 | 16.47 | 16.66 | 16.37 | 0 | 0 | 0 |
| 18/12/2024 |
16.51
|
4,496,000 | 16.56 | 16.61 | 16.51 | 0 | 0 | 0 |
| 17/12/2024 |
16.56
|
5,731,600 | 16.71 | 16.76 | 16.51 | 0 | 0 | 0 |
| 16/12/2024 |
16.71
|
3,468,400 | 16.76 | 16.85 | 16.61 | 0 | 0 | 0 |
| 13/12/2024 |
16.76
|
3,566,800 | 16.71 | 16.80 | 16.61 | 0 | 0 | 0 |
| 12/12/2024 |
16.71
|
4,406,000 | 16.90 | 16.90 | 16.71 | 0 | 0 | 0 |
| 11/12/2024 |
16.76
|
8,251,600 | 17.00 | 17.05 | 16.76 | 0 | 0 | 0 |
| 10/12/2024 |
16.95
|
4,540,800 | 17.09 | 17.19 | 16.90 | 0 | 0 | 0 |
| 09/12/2024 |
17.09
|
4,682,100 | 17.09 | 17.24 | 17.09 | 0 | 0 | 0 |
| 06/12/2024 |
17.09
|
6,189,500 | 17.14 | 17.29 | 17.05 | 0 | 0 | 0 |
| 05/12/2024 |
17.24
|
6,615,400 | 16.80 | 17.29 | 16.76 | 0 | 0 | 0 |
| 04/12/2024 |
16.71
|
10,716,000 | 17.05 | 17.09 | 16.61 | 0 | 0 | 0 |
| 03/12/2024 |
17.09
|
4,707,800 | 17.24 | 17.24 | 17.09 | 0 | 0 | 0 |
| 02/12/2024 |
17.24
|
7,004,000 | 17.29 | 17.38 | 17.09 | 0 | 0 | 0 |
| 29/11/2024 |
17.29
|
7,796,000 | 17.34 | 17.38 | 17.19 | 0 | 0 | 0 |
| 28/11/2024 |
17.38
|
5,075,200 | 17.63 | 17.63 | 17.29 | 0 | 0 | 0 |
| 27/11/2024 |
17.48
|
3,678,700 | 17.67 | 17.72 | 17.43 | 0 | 0 | 0 |
| 26/11/2024 |
17.67
|
4,397,100 | 17.63 | 17.82 | 17.58 | 0 | 0 | 0 |
| 25/11/2024 |
17.63
|
4,345,600 | 17.48 | 17.72 | 17.48 | 0 | 0 | 0 |
| 22/11/2024 |
17.48
|
5,011,100 | 17.58 | 17.67 | 17.48 | 0 | 0 | 0 |
| 21/11/2024 |
17.58
|
6,395,700 | 17.38 | 17.58 | 17.34 | 0 | 0 | 0 |
| 20/11/2024 |
17.29
|
9,344,600 | 17.29 | 17.53 | 17.14 | 0 | 0 | 0 |
| 19/11/2024 |
17.29
|
4,931,300 | 17.48 | 17.63 | 17.29 | 0 | 0 | 0 |
| 18/11/2024 |
17.48
|
7,123,800 | 17.58 | 17.87 | 17.48 | 0 | 0 | 0 |
| 15/11/2024 |
17.58
|
10,515,600 | 17.53 | 17.87 | 17.43 | 0 | 0 | 0 |
| 14/11/2024 |
17.48
|
11,403,800 | 17.48 | 18.01 | 17.48 | 0 | 0 | 0 |
| 13/11/2024 |
17.48
|
6,231,800 | 17.38 | 17.58 | 17.34 | 0 | 0 | 0 |
| 12/11/2024 |
17.38
|
4,570,800 | 17.24 | 17.58 | 17.24 | 0 | 0 | 0 |
| 11/11/2024 |
17.38
|
5,983,800 | 17.19 | 17.38 | 17.00 | 0 | 0 | 0 |
| 08/11/2024 |
17.34
|
4,487,200 | 17.53 | 17.53 | 17.14 | 0 | 0 | 0 |
| 07/11/2024 |
17.43
|
2,770,700 | 17.58 | 17.67 | 17.43 | 0 | 0 | 0 |
| 06/11/2024 |
17.43
|
2,971,100 | 17.29 | 17.43 | 17.19 | 0 | 0 | 0 |
| 05/11/2024 |
17.14
|
2,633,700 | 17.00 | 17.24 | 17.00 | 0 | 0 | 0 |
| 04/11/2024 |
17.09
|
4,921,400 | 17.19 | 17.24 | 16.95 | 0 | 0 | 0 |
| 01/11/2024 |
17.14
|
10,571,700 | 17.24 | 17.34 | 17.09 | 0 | 0 | 0 |
| 31/10/2024 |
17.24
|
6,931,800 | 17.58 | 17.58 | 17.24 | 0 | 0 | 0 |
| 30/10/2024 |
17.58
|
4,299,200 | 17.58 | 17.67 | 17.43 | 0 | 0 | 0 |
| 29/10/2024 |
17.53
|
3,815,600 | 17.53 | 17.67 | 17.48 | 0 | 0 | 0 |