| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.30 | 1.75% | 20,100 | 0 | 0 |
16
18.90
18.10
|
|
2 tháng
(2026-01-16) |
-2.30 | -11.68% | 38,700 | 0 | 0 |
16
21
18.10
|
|
3 tháng
(2025-12-17) |
0.50 | 2.96% | 83,900 | 0 | 0 |
15.10
21
18.10
|
|
6 tháng
(2025-09-18) |
1.18 | 7.25% | 147,400 | 0 | 0 |
15.10
21
18.10
|
|
12 tháng
(2025-03-24) |
0.12 | 0.69% | 269,400 | 0 | 0 |
14.21
21
18.10
|
|
24 tháng
(2024-03-27) |
-1.70 | -8.90% | 366,749 | 0 | 0 |
14.21
21
18.10
|
|
36 tháng
(2023-04-03) |
-1.52 | -8.04% | 629,752 | -9,000 | -0.2 |
14.21
23.22
18.10
|
|
60 tháng
(2021-04-12) |
-6.47 | -27.10% | 3,825,715 | -1,600 | 2.7 |
14.21
32.29
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
15.36
|
200 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 27/05/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
| 26/05/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
| 23/05/2025 |
15.55
|
2,500 | 15.17 | 15.55 | 15.07 | 0 | 0 | 0 |
| 22/05/2025 |
14.98
|
1,500 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 21/05/2025 |
15.84
|
14,300 | 14.88 | 15.84 | 14.88 | 0 | 0 | 0 |
| 20/05/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 19/05/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 16/05/2025 |
17.09
|
200 | 16.80 | 17.09 | 16.80 | 0 | 0 | 0 |
| 15/05/2025 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 14/05/2025 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 13/05/2025 |
16.03
|
2,500 | 15.74 | 16.03 | 15.74 | 0 | 0 | 0 |
| 12/05/2025 |
16.13
|
3,200 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 09/05/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 08/05/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 07/05/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 06/05/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 05/05/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 29/04/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 28/04/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 25/04/2025 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 24/04/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 23/04/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 22/04/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 21/04/2025 |
15.36
|
1,600 | 15.65 | 16.13 | 15.36 | 0 | 0 | 0 |
| 18/04/2025 |
15.65
|
4,100 | 15.17 | 16.32 | 15.17 | 0 | 0 | 0 |
| 17/04/2025 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
| 16/04/2025 |
16.80
|
800 | 14.78 | 16.80 | 14.50 | 0 | 0 | 0 |
| 15/04/2025 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 14/04/2025 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 11/04/2025 |
16.51
|
200 | 16.32 | 16.51 | 16.32 | 0 | 0 | 0 |
| 10/04/2025 |
16.32
|
800 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 09/04/2025 |
15.46
|
1,400 | 15.55 | 15.55 | 15.46 | 0 | 0 | 0 |
| 08/04/2025 |
15.94
|
600 | 14.69 | 15.94 | 14.69 | 0 | 0 | 0 |
| 04/04/2025 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 03/04/2025 |
15.46
|
1,100 | 15.55 | 15.55 | 15.46 | 0 | 0 | 0 |
| 02/04/2025 |
17.38
|
100 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
| 01/04/2025 |
18.43
|
1,400 | 17.28 | 18.43 | 17.28 | 0 | 0 | 0 |
| 31/03/2025 |
17.76
|
1,100 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 28/03/2025 |
18.62
|
100 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
| 27/03/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 26/03/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 25/03/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 24/03/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 21/03/2025 |
17.28
|
1,000 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 20/03/2025 |
17.28
|
6,000 | 16.80 | 17.28 | 16.80 | 0 | 0 | 0 |
| 19/03/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 18/03/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 17/03/2025 |
17.76
|
1,000 | 17.86 | 17.86 | 17.76 | 0 | 0 | 0 |
| 14/03/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 13/03/2025 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 12/03/2025 |
18.72
|
2,500 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 11/03/2025 |
19.01
|
5,100 | 17.76 | 19.01 | 17.76 | 0 | 0 | 0 |
| 10/03/2025 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 07/03/2025 |
19.01
|
300 | 17.47 | 19.01 | 17.47 | 0 | 0 | 0 |
| 06/03/2025 |
17.76
|
600 | 17.76 | 17.76 | 17.28 | 0 | 0 | 0 |
| 05/03/2025 |
18.14
|
300 | 17.66 | 18.14 | 17.66 | 0 | 0 | 0 |
| 04/03/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 03/03/2025 |
18.05
|
700 | 17.66 | 18.14 | 17.66 | 0 | 0 | 0 |
| 28/02/2025 |
17.57
|
600 | 17.95 | 17.95 | 17.38 | 0 | 0 | 0 |
| 27/02/2025 |
17.86
|
8,000 | 17.28 | 17.86 | 17.28 | 0 | 0 | 0 |
| 26/02/2025 |
17.09
|
700 | 16.70 | 17.09 | 16.70 | 0 | 0 | 0 |
| 25/02/2025 |
16.61
|
200 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
| 24/02/2025 |
16.61
|
400 | 17.28 | 17.28 | 16.61 | 0 | 0 | 0 |
| 21/02/2025 |
18.14
|
800 | 16.42 | 18.14 | 16.42 | 0 | 0 | 0 |
| 20/02/2025 |
16.42
|
200 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 19/02/2025 |
18.05
|
4,700 | 16.32 | 18.05 | 16.22 | 0 | 0 | 0 |
| 18/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 17/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 14/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 13/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 12/02/2025 |
18.14
|
132 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 11/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 10/02/2025 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 07/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
| 06/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
| 05/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
| 04/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
| 03/02/2025 |
18.43
|
100 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
| 24/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 23/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 22/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 21/01/2025 |
16.32
|
4,500 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 20/01/2025 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
| 17/01/2025 |
17.38
|
800 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
| 16/01/2025 |
20.06
|
85 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 15/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 14/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 13/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 10/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 09/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 08/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 07/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 06/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 03/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 02/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 31/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 30/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 27/12/2024 |
20.06
|
1 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 26/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |