| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -1.26% | 374,000 | -1,000 | 0 |
14.10
15.90
15.60
|
|
2 tháng
(2026-06-01) |
-2.59 | -14.16% | 1,149,300 | 6,305 | 0 |
14.10
19.24
15.60
|
|
3 tháng
(2026-05-04) |
-2.65 | -14.44% | 1,560,900 | 14,805 | 0 |
14.10
19.24
15.60
|
|
6 tháng
(2026-02-02) |
-3.90 | -19.88% | 2,134,400 | 37,405 | 0.0 |
14.10
22.57
15.60
|
|
12 tháng
(2025-08-04) |
-0.33 | -2.08% | 2,279,900 | 62,005 | 0.9 |
14.10
23.75
15.60
|
|
24 tháng
(2024-08-09) |
2.28 | 16.99% | 2,757,354 | 94,405 | 1.4 |
11.52
23.75
15.60
|
|
36 tháng
(2023-08-15) |
6.44 | 69.48% | 3,753,135 | 94,405 | 1.4 |
7.90
23.75
15.60
|
|
60 tháng
(2021-08-25) |
7.89 | 101.13% | 5,171,122 | 94,305 | 1.4 |
7.19
23.75
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2026 |
17.52
|
2,800 | 17.22 | 17.52 | 16.63 | 0 | 0 | 0 |
| 06/03/2026 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 05/03/2026 |
17.52
|
500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 04/03/2026 |
17.34
|
500 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 03/03/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 02/03/2026 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 27/02/2026 |
17.46
|
500 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 26/02/2026 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 25/02/2026 |
17.34
|
1,000 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 24/02/2026 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 23/02/2026 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 13/02/2026 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 12/02/2026 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 11/02/2026 |
17.22
|
600 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 10/02/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 09/02/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 06/02/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 05/02/2026 |
17.52
|
6,300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 04/02/2026 |
19.42
|
75,100 | 19.48 | 19.48 | 19.42 | 0 | 0 | 0 |
| 03/02/2026 |
19.60
|
77,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 02/02/2026 |
19.60
|
78,000 | 19.66 | 19.66 | 19.60 | 0 | 0 | 0 |
| 30/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 29/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 28/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 27/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 26/01/2026 |
19.60
|
500 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 23/01/2026 |
19.60
|
600 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 22/01/2026 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 21/01/2026 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 20/01/2026 |
20.96
|
1,000 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 19/01/2026 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 16/01/2026 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 15/01/2026 |
20.96
|
200 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 14/01/2026 |
20.96
|
4,200 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 13/01/2026 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 12/01/2026 |
20.96
|
2,500 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 09/01/2026 |
20.90
|
2,200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 08/01/2026 |
20.90
|
4,500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 07/01/2026 |
20.78
|
4,100 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
| 06/01/2026 |
20.78
|
1,200 | 20.49 | 20.78 | 20.49 | 0 | 0 | 0 |
| 05/01/2026 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
| 31/12/2025 |
20.78
|
400 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
| 30/12/2025 |
20.84
|
6,100 | 20.78 | 20.84 | 20.78 | 0 | 0 | 0 |
| 29/12/2025 |
20.78
|
100 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
| 26/12/2025 |
20.19
|
300 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 25/12/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 24/12/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 23/12/2025 |
19.60
|
800 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 22/12/2025 |
19.30
|
200 | 18.71 | 19.30 | 18.71 | 0 | 0 | 0 |
| 19/12/2025 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 18/12/2025 |
18.41
|
300 | 16.63 | 18.41 | 16.63 | 0 | 0 | 0 |
| 17/12/2025 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 16/12/2025 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 15/12/2025 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 12/12/2025 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 11/12/2025 |
18.41
|
600 | 18.41 | 18.41 | 18.41 | 500 | 0 | 0.0 |
| 10/12/2025 |
17.16
|
200 | 19.00 | 19.00 | 17.16 | 0 | 0 | 0 |
| 09/12/2025 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 08/12/2025 |
19.00
|
200 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 05/12/2025 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 04/12/2025 |
19.00
|
800 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 03/12/2025 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 02/12/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 01/12/2025 |
19.00
|
3,000 | 20.19 | 20.19 | 19.00 | 2,600 | 0 | 0.1 |
| 28/11/2025 |
20.78
|
300 | 20.78 | 20.78 | 20.78 | 300 | 0 | 0.0 |
| 27/11/2025 |
21.38
|
300 | 21.97 | 21.97 | 21.38 | 0 | 0 | 0 |
| 26/11/2025 |
21.97
|
200 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
| 25/11/2025 |
23.75
|
200 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
| 24/11/2025 |
23.46
|
2,200 | 21.14 | 23.46 | 21.14 | 0 | 0 | 0 |
| 21/11/2025 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 20/11/2025 |
23.46
|
1,900 | 23.81 | 23.81 | 23.46 | 0 | 0 | 0 |
| 19/11/2025 |
23.75
|
2,300 | 24.94 | 24.94 | 23.46 | 0 | 0 | 0 |
| 18/11/2025 |
23.22
|
6,000 | 23.34 | 23.34 | 23.22 | 0 | 0 | 0 |
| 17/11/2025 |
22.86
|
500 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 14/11/2025 |
22.57
|
300 | 22.74 | 22.74 | 22.57 | 0 | 0 | 0 |
| 13/11/2025 |
22.27
|
1,400 | 22.57 | 22.57 | 22.27 | 0 | 0 | 0 |
| 12/11/2025 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
| 11/11/2025 |
22.15
|
400 | 21.97 | 22.15 | 21.97 | 0 | 0 | 0 |
| 10/11/2025 |
23.16
|
2,700 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 |
| 07/11/2025 |
22.98
|
9,900 | 21.97 | 22.98 | 21.97 | 0 | 0 | 0 |
| 06/11/2025 |
21.97
|
13,700 | 20.78 | 21.97 | 20.78 | 0 | 0 | 0 |
| 05/11/2025 |
20.78
|
2,000 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
| 04/11/2025 |
20.49
|
11,400 | 19.60 | 20.49 | 19.60 | 0 | 0 | 0 |
| 03/11/2025 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 31/10/2025 |
20.49
|
11,700 | 20.19 | 20.49 | 20.19 | 11,700 | 0 | 0.4 |
| 30/10/2025 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
| 29/10/2025 |
20.78
|
8,100 | 21.08 | 21.08 | 20.78 | 7,900 | 0 | 0.3 |
| 28/10/2025 |
22.27
|
200 | 22.27 | 22.27 | 22.27 | 200 | 0 | 0.0 |
| 27/10/2025 |
21.97
|
100 | 21.97 | 21.97 | 21.97 | 100 | 0 | 0.0 |
| 24/10/2025 |
21.44
|
1,000 | 21.32 | 21.44 | 21.32 | 0 | 0 | 0 |
| 23/10/2025 |
21.38
|
1,600 | 21.38 | 21.38 | 19.00 | 0 | 0 | 0 |
| 22/10/2025 |
21.08
|
1,100 | 20.19 | 21.08 | 20.19 | 0 | 100 | -0.0 |
| 21/10/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 20/10/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 17/10/2025 |
19.30
|
2,900 | 19.00 | 19.30 | 19.00 | 0 | 0 | 0 |
| 16/10/2025 |
19.60
|
1,200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 15/10/2025 |
19.48
|
500 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
| 14/10/2025 |
18.71
|
3,400 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 |
| 13/10/2025 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 10/10/2025 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |