| 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 | 0% | 429,000 | 0 | 0 |
12
15.10
13
|
|
2 tháng
(2026-01-15) |
-0.50 | -3.70% | 1,232,400 | 0 | 0 |
12
15.40
13
|
|
3 tháng
(2025-12-16) |
1.40 | 12.07% | 1,700,200 | 0 | 0 |
11
15.40
13
|
|
6 tháng
(2025-09-17) |
-0.10 | -0.76% | 2,762,200 | 200 | 0.0 |
11
15.90
13
|
|
12 tháng
(2025-03-21) |
-5.75 | -30.65% | 8,891,000 | -2,700 | -0.1 |
11
28.67
13
|
|
24 tháng
(2024-03-26) |
8.21 | 171.66% | 16,581,501 | 900 | -0.1 |
4.50
28.67
13
|
|
36 tháng
(2023-04-03) |
8.79 | 208.70% | 21,321,181 | -2,400 | -0.1 |
3.66
28.67
13
|
|
60 tháng
(2021-04-12) |
8.15 | 167.84% | 26,356,507 | 900 | -0.1 |
2.70
28.67
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
19.14
|
59,700 | 19.04 | 19.34 | 18.55 | 0 | 0 | 0 |
| 26/05/2025 |
19.54
|
33,700 | 19.84 | 19.84 | 19.34 | 0 | 0 | 0 |
| 23/05/2025 |
19.54
|
56,200 | 20.04 | 20.73 | 19.34 | 0 | 0 | 0 |
| 22/05/2025 |
19.84
|
238,300 | 23.21 | 23.21 | 19.34 | 0 | 0 | 0 |
| 21/05/2025 |
20.23
|
41,000 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
| 20/05/2025 |
18.25
|
92,600 | 16.07 | 18.25 | 16.07 | 0 | 0 | 0 |
| 19/05/2025 |
15.87
|
89,200 | 16.66 | 16.66 | 15.47 | 0 | 4,600 | -0.1 |
| 16/05/2025 |
16.86
|
94,500 | 17.95 | 17.95 | 16.56 | 0 | 12,500 | -0.2 |
| 15/05/2025 |
17.85
|
60,400 | 18.95 | 18.95 | 17.75 | 0 | 1,300 | -0.0 |
| 14/05/2025 |
18.35
|
80,000 | 19.34 | 19.44 | 17.95 | 0 | 1,600 | 0 |
| 13/05/2025 |
19.34
|
45,400 | 18.45 | 20.23 | 18.45 | 0 | 200 | 0 |
| 12/05/2025 |
18.85
|
79,700 | 19.84 | 20.14 | 17.85 | 0 | 0 | 0 |
| 09/05/2025 |
19.54
|
69,200 | 20.23 | 20.23 | 19.44 | 3,100 | 0 | 0 |
| 08/05/2025 |
20.53
|
58,700 | 21.03 | 22.02 | 20.14 | 2,800 | 0 | 0 |
| 07/05/2025 |
20.53
|
18,400 | 20.33 | 20.63 | 19.94 | 4,100 | 0 | 0 |
| 06/05/2025 |
20.14
|
52,600 | 20.23 | 21.23 | 19.94 | 0 | 0 | 0 |
| 05/05/2025 |
20.23
|
28,400 | 20.63 | 20.73 | 19.84 | 0 | 0 | 0 |
| 29/04/2025 |
20.53
|
80,700 | 21.42 | 21.42 | 19.84 | 0 | 0 | 0 |
| 28/04/2025 |
21.33
|
46,300 | 22.42 | 22.52 | 20.93 | 0 | 0 | 0 |
| 25/04/2025 |
22.42
|
112,900 | 20.83 | 23.31 | 20.33 | 900 | 0 | 0.0 |
| 24/04/2025 |
21.33
|
67,500 | 23.11 | 23.11 | 21.23 | 400 | 0 | 0.0 |
| 23/04/2025 |
23.61
|
57,200 | 22.62 | 24.80 | 22.22 | 0 | 0 | 0 |
| 22/04/2025 |
22.62
|
91,900 | 24.60 | 24.60 | 21.33 | 0 | 0 | 0 |
| 21/04/2025 |
24.50
|
80,600 | 28.76 | 28.76 | 24.20 | 100 | 0 | 0.0 |
| 18/04/2025 |
27.48
|
66,500 | 25.29 | 29.06 | 25.29 | 1,000 | 0 | 0.0 |
| 17/04/2025 |
25.69
|
125,400 | 26.78 | 27.77 | 23.51 | 700 | 0 | 0.0 |
| 16/04/2025 |
26.29
|
73,100 | 30.75 | 30.75 | 26.29 | 1,400 | 0 | 0.0 |
| 15/04/2025 |
28.67
|
138,800 | 30.55 | 31.34 | 25.79 | 0 | 0 | 0 |
| 14/04/2025 |
27.57
|
114,400 | 24.80 | 27.57 | 24.80 | 0 | 0 | 0 |
| 11/04/2025 |
23.81
|
165,400 | 27.57 | 27.67 | 21.33 | 0 | 0 | 0 |
| 10/04/2025 |
24.10
|
3,100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 09/04/2025 |
22.22
|
142,800 | 22.22 | 22.91 | 20.73 | 0 | 200 | -0.0 |
| 08/04/2025 |
22.22
|
219,400 | 29.86 | 29.96 | 22.22 | 400 | 0 | 0.0 |
| 04/04/2025 |
26.09
|
39,600 | 24.80 | 26.09 | 24.80 | 0 | 0 | 0 |
| 03/04/2025 |
24.80
|
331,200 | 24.70 | 24.80 | 18.85 | 3,600 | 0 | 0.1 |
| 02/04/2025 |
21.62
|
58,600 | 21.62 | 21.62 | 21.62 | 0 | 2,300 | -0.1 |
| 01/04/2025 |
18.85
|
38,500 | 18.75 | 18.85 | 18.75 | 0 | 0 | 0 |
| 31/03/2025 |
17.16
|
63,200 | 14.98 | 17.16 | 14.88 | 100 | 0 | 0.0 |
| 28/03/2025 |
14.98
|
90,000 | 16.07 | 16.07 | 13.89 | 400 | 0 | 0.0 |
| 27/03/2025 |
15.87
|
88,500 | 16.56 | 17.36 | 15.57 | 100 | 0 | 0.0 |
| 26/03/2025 |
16.56
|
64,900 | 17.75 | 17.75 | 15.87 | 100 | 0 | 0.0 |
| 25/03/2025 |
17.66
|
49,800 | 17.66 | 18.25 | 16.96 | 0 | 0 | 0 |
| 24/03/2025 |
18.05
|
60,700 | 18.75 | 18.75 | 17.06 | 200 | 0 | 0.0 |
| 21/03/2025 |
18.75
|
83,600 | 19.84 | 21.03 | 18.35 | 400 | 0 | 0.0 |
| 20/03/2025 |
19.84
|
109,900 | 22.42 | 23.90 | 19.84 | 300 | 0 | 0.0 |
| 19/03/2025 |
22.22
|
122,900 | 27.08 | 27.08 | 20.93 | 0 | 600 | -0.0 |
| 18/03/2025 |
23.31
|
380,700 | 25.59 | 26.29 | 19.94 | 700 | 0 | 0 |
| 17/03/2025 |
23.11
|
63,000 | 22.02 | 23.11 | 20.14 | 0 | 0 | 0 |
| 14/03/2025 |
20.14
|
126,000 | 19.94 | 20.14 | 18.55 | 100 | 0 | 0.0 |
| 13/03/2025 |
17.56
|
72,700 | 17.26 | 17.56 | 17.26 | 0 | 0 | 0 |
| 12/03/2025 |
15.28
|
237,500 | 13.49 | 15.28 | 13.49 | 200 | 97 | 0.0 |
| 11/03/2025 |
13.49
|
104,200 | 12.40 | 13.49 | 12.30 | 0 | 0 | 0 |
| 10/03/2025 |
12.40
|
157,500 | 11.31 | 12.40 | 10.71 | 0 | 0 | 0 |
| 07/03/2025 |
11.31
|
132,400 | 10.91 | 11.41 | 9.92 | 300 | 0 | 0.0 |
| 06/03/2025 |
10.61
|
15,500 | 11.01 | 11.31 | 10.51 | 500 | 0 | 0.0 |
| 05/03/2025 |
11.21
|
26,400 | 10.51 | 11.31 | 10.41 | 300 | 0 | 0.0 |
| 04/03/2025 |
10.71
|
27,600 | 11.21 | 11.41 | 10.22 | 300 | 0 | 0.0 |
| 03/03/2025 |
11.61
|
71,900 | 12.00 | 12.20 | 10.81 | 1,100 | 0 | 0.0 |
| 28/02/2025 |
11.11
|
79,600 | 11.90 | 12.70 | 11.01 | 700 | 0 | 0.0 |
| 27/02/2025 |
11.90
|
55,800 | 10.91 | 11.90 | 10.81 | 0 | 0 | 0 |
| 26/02/2025 |
10.81
|
55,000 | 10.32 | 11.41 | 9.92 | 0 | 0 | 0 |
| 25/02/2025 |
10.12
|
96,100 | 11.61 | 11.61 | 10.12 | 0 | 0 | 0 |
| 24/02/2025 |
11.61
|
178,000 | 13.39 | 13.39 | 11.61 | 0 | 0 | 0 |
| 21/02/2025 |
12.89
|
123,000 | 14.68 | 14.78 | 12.80 | 0 | 10 | -0.0 |
| 20/02/2025 |
14.38
|
148,000 | 12.80 | 14.68 | 12.80 | 5 | 0 | 0.0 |
| 19/02/2025 |
12.80
|
89,900 | 12.70 | 14.08 | 10.91 | 2 | 0 | 0.0 |
| 18/02/2025 |
12.60
|
372,900 | 12.60 | 12.60 | 10.41 | 100 | 0 | 0.0 |
| 17/02/2025 |
11.01
|
28,500 | 9.92 | 11.01 | 9.92 | 0 | 0 | 0 |
| 14/02/2025 |
9.62
|
150,500 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 13/02/2025 |
8.93
|
87,000 | 7.74 | 8.93 | 7.74 | 0 | 0 | 0 |
| 12/02/2025 |
8.13
|
44,100 | 8.23 | 8.43 | 7.34 | 0 | 0 | 0 |
| 11/02/2025 |
7.94
|
87,900 | 9.82 | 9.82 | 7.84 | 0 | 0 | 0 |
| 10/02/2025 |
8.73
|
193,270 | 8.63 | 8.73 | 8.33 | 0 | 0 | 0 |
| 07/02/2025 |
7.74
|
100,191 | 6.94 | 7.74 | 6.94 | 0 | 0 | 0 |
| 06/02/2025 |
6.94
|
67,850 | 6.05 | 6.94 | 6.05 | 0 | 0 | 0 |
| 05/02/2025 |
6.05
|
8,610 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
| 04/02/2025 |
6.15
|
15,000 | 5.85 | 6.25 | 5.85 | 0 | 0 | 0 |
| 03/02/2025 |
5.85
|
18,200 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 24/01/2025 |
5.95
|
9,700 | 6.05 | 6.05 | 5.85 | 0 | 0 | 0 |
| 23/01/2025 |
6.05
|
12,000 | 5.95 | 6.35 | 5.95 | 0 | 0 | 0 |
| 22/01/2025 |
5.85
|
13,200 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 21/01/2025 |
5.85
|
5,300 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 20/01/2025 |
5.95
|
2,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 17/01/2025 |
5.95
|
7,000 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 |
| 16/01/2025 |
6.05
|
5,400 | 5.85 | 6.15 | 5.85 | 0 | 0 | 0 |
| 15/01/2025 |
5.95
|
6,903 | 5.95 | 6.05 | 5.85 | 0 | 0 | 0 |
| 14/01/2025 |
5.95
|
22,504 | 5.85 | 6.15 | 5.85 | 0 | 0 | 0 |
| 13/01/2025 |
5.75
|
9,900 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
| 10/01/2025 |
5.85
|
22,300 | 5.75 | 5.85 | 5.75 | 0 | 0 | 0 |
| 09/01/2025 |
5.75
|
8,415 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 08/01/2025 |
5.85
|
14,600 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 07/01/2025 |
5.85
|
8,630 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 |
| 06/01/2025 |
6.05
|
19,305 | 6.15 | 6.35 | 6.05 | 0 | 0 | 0 |
| 03/01/2025 |
6.15
|
23,800 | 5.95 | 6.15 | 5.95 | 0 | 0 | 0 |
| 02/01/2025 |
6.05
|
13,708 | 5.75 | 6.05 | 5.65 | 0 | 0 | 0 |
| 31/12/2024 |
6.05
|
27,103 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 |
| 30/12/2024 |
6.05
|
29,501 | 6.55 | 6.55 | 6.05 | 0 | 0 | 0 |
| 27/12/2024 |
6.55
|
80,370 | 8.13 | 8.13 | 6.25 | 0 | 0 | 0 |
| 26/12/2024 |
7.14
|
38,008 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 25/12/2024 |
6.45
|
101,768 | 5.65 | 6.45 | 5.65 | 0 | 0 | 0 |