| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
3.40 | 11.72% | 14,900 | 0 | 0 |
29
32.40
32.40
|
|
2 tháng
(2026-01-12) |
-2.90 | -8.22% | 260,300 | 0 | 0 |
29
35.30
32.40
|
|
3 tháng
(2025-12-15) |
1.40 | 4.52% | 280,500 | 0 | 0 |
29
35.30
32.40
|
|
6 tháng
(2025-09-15) |
6.40 | 24.62% | 380,000 | 23,200 | 0.8 |
26
40
32.40
|
|
12 tháng
(2025-03-18) |
11.20 | 52.83% | 440,400 | 56,900 | 1.4 |
20
40
32.40
|
|
24 tháng
(2024-03-25) |
6.30 | 24.14% | 1,766,852 | 57,000 | 1.4 |
19.40
40
32.40
|
|
36 tháng
(2023-03-29) |
15 | 86.21% | 2,553,993 | 57,000 | 1.4 |
13.30
40
32.40
|
|
60 tháng
(2021-04-08) |
19.58 | 152.83% | 3,349,894 | 56,900 | 1.4 |
11.50
40
32.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
30.70
|
800 | 30.70 | 30.70 | 30.70 | 800 | 0 | 0.0 |
| 23/05/2025 |
30.50
|
200 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 22/05/2025 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 21/05/2025 |
30.50
|
1,800 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 20/05/2025 |
30.50
|
500 | 30.40 | 30.50 | 30.40 | 500 | 0 | 0.0 |
| 19/05/2025 |
29
|
200 | 28.50 | 29 | 28.50 | 200 | 0 | 0.0 |
| 16/05/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 15/05/2025 |
26.80
|
2,200 | 26.90 | 26.90 | 26.80 | 2,000 | 0 | 0 |
| 14/05/2025 |
26.60
|
800 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 13/05/2025 |
26.60
|
700 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 12/05/2025 |
26.40
|
1,000 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 09/05/2025 |
27
|
1,100 | 30.90 | 31 | 27 | 1,100 | 0 | 0 |
| 08/05/2025 |
29
|
4,000 | 28.20 | 30 | 28.20 | 4,000 | 0 | 0 |
| 07/05/2025 |
28.80
|
800 | 30 | 30 | 28.80 | 800 | 0 | 0 |
| 06/05/2025 |
30
|
300 | 30 | 30 | 30 | 300 | 0 | 0 |
| 05/05/2025 |
29.20
|
300 | 28 | 29.20 | 28 | 300 | 0 | 0 |
| 29/04/2025 |
26.60
|
1,300 | 26.50 | 26.60 | 26.50 | 1,300 | 0 | 0.0 |
| 28/04/2025 |
25.70
|
3,200 | 26.90 | 26.90 | 25.70 | 3,000 | 0 | 0.1 |
| 25/04/2025 |
24.50
|
1,700 | 25 | 25 | 24.50 | 300 | 0 | 0.0 |
| 24/04/2025 |
22.80
|
1,600 | 23 | 23 | 22.80 | 1,600 | 0 | 0.0 |
| 23/04/2025 |
22.50
|
1,600 | 23 | 23 | 22.50 | 1,600 | 0 | 0.0 |
| 22/04/2025 |
22
|
1,100 | 22 | 22 | 22 | 1,100 | 0 | 0.0 |
| 21/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 18/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 10/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 09/04/2025 |
20
|
6,000 | 20 | 20 | 20 | 6,000 | 0 | 0.1 |
| 08/04/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 04/04/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 03/04/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 02/04/2025 |
22
|
5,400 | 22 | 22 | 22 | 5,400 | 0 | 0.1 |
| 01/04/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 31/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 28/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 27/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 26/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 25/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 24/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 21/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 20/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 19/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 18/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 17/03/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 14/03/2025 |
21.20
|
4,700 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 13/03/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 12/03/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 11/03/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 10/03/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 07/03/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 06/03/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 05/03/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 04/03/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 03/03/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 28/02/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 27/02/2025 |
20.90
|
3,500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 26/02/2025 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 25/02/2025 |
20.80
|
5,800 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 24/02/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 21/02/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 20/02/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 19/02/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 18/02/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 17/02/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 14/02/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 13/02/2025 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 100 | 0 | 0.0 |
| 12/02/2025 |
20.70
|
9,900 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 11/02/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 10/02/2025 |
20.50
|
27 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 07/02/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 06/02/2025 |
20.50
|
4,900 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 05/02/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 04/02/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 03/02/2025 |
19.40
|
5,700 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 24/01/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 23/01/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 22/01/2025 |
21.50
|
4,500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 21/01/2025 |
22
|
4,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 20/01/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 17/01/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 16/01/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 15/01/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 14/01/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/01/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 10/01/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 09/01/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 08/01/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 07/01/2025 |
23
|
3,800 | 23 | 23 | 23 | 0 | 0 | 0 |
| 06/01/2025 |
23.50
|
9,000 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
| 03/01/2025 |
23.50
|
1,100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 02/01/2025 |
23.50
|
2,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 31/12/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 30/12/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 27/12/2024 |
23.50
|
1 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/12/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 25/12/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 24/12/2024 |
23.50
|
1,600 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |