| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.50 | 8.33% | 24,500 | 0 | 0 |
18
20.30
20
|
|
2 tháng
(2026-03-05) |
0.60 | 3.17% | 41,600 | 0 | 0 |
17
20.30
20
|
|
3 tháng
(2026-02-03) |
1 | 5.41% | 48,000 | 0 | 0 |
17
20.30
20
|
|
6 tháng
(2025-11-05) |
1.90 | 10.80% | 147,400 | 0 | 0 |
16.90
20.30
20
|
|
12 tháng
(2025-05-09) |
2.06 | 11.84% | 267,000 | 0 | 0 |
16.90
20.30
20
|
|
24 tháng
(2024-05-14) |
4.38 | 29% | 588,744 | 0 | 0 |
14.19
22.05
20
|
|
36 tháng
(2023-05-22) |
5.75 | 41.80% | 869,907 | 0 | 0 |
10.52
22.05
20
|
|
60 tháng
(2021-05-31) |
-1.26 | -6.07% | 2,129,330 | 0 | 0 |
10.50
22.65
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
18.55
|
3,700 | 18.63 | 18.63 | 18.46 | 0 | 0 | 0 |
| 09/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 08/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 07/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 04/07/2025 |
18.63
|
1,000 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 03/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 02/07/2025 |
18.63
|
1,000 | 18.55 | 18.63 | 18.55 | 0 | 0 | 0 |
| 01/07/2025 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 30/06/2025 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 27/06/2025 |
18.03
|
100 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 26/06/2025 |
18.21
|
4,200 | 17.69 | 18.21 | 17.69 | 0 | 0 | 0 |
| 25/06/2025 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 24/06/2025 |
17.78
|
3,200 | 17.52 | 17.78 | 17.35 | 0 | 0 | 0 |
| 23/06/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 20/06/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 19/06/2025 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 18/06/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 17/06/2025 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 16/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 13/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 12/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 11/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 10/06/2025 |
17.35
|
2,900 | 17.26 | 17.35 | 17.26 | 0 | 0 | 0 |
| 09/06/2025 |
17.35
|
1,000 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 06/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 05/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 04/06/2025 |
17.61
|
300 | 17.35 | 17.61 | 17.35 | 0 | 0 | 0 |
| 03/06/2025 |
17.61
|
1,900 | 17.26 | 17.61 | 17.26 | 0 | 0 | 0 |
| 02/06/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 30/05/2025 |
17.26
|
300 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 29/05/2025 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 28/05/2025 |
17.69
|
500 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 27/05/2025 |
17.95
|
600 | 17.18 | 17.95 | 17.18 | 0 | 0 | 0 |
| 26/05/2025 |
17.61
|
300 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 23/05/2025 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 22/05/2025 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 21/05/2025 |
17.52
|
2,400 | 17.61 | 17.61 | 17.52 | 0 | 0 | 0 |
| 20/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 19/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 16/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 15/05/2025 |
17.86
|
800 | 18.38 | 18.38 | 17.86 | 0 | 0 | 0 |
| 14/05/2025 |
17.78
|
300 | 17.86 | 17.86 | 17.78 | 0 | 0 | 0 |
| 13/05/2025 |
17.78
|
1,300 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 12/05/2025 |
17.09
|
3,800 | 17.52 | 17.52 | 17.09 | 0 | 0 | 0 |
| 09/05/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 08/05/2025 |
17.52
|
6,100 | 17.44 | 17.52 | 17.44 | 0 | 0 | 0 |
| 07/05/2025 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 06/05/2025 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 05/05/2025 |
17.09
|
3,100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 29/04/2025 |
17.09
|
300 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 28/04/2025 |
17.09
|
200 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 25/04/2025 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 24/04/2025 |
17.09
|
600 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 23/04/2025 |
17.09
|
800 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 22/04/2025 |
17.01
|
1,400 | 17.09 | 17.09 | 17.01 | 0 | 0 | 0 |
| 21/04/2025 |
17.09
|
3,100 | 17.18 | 17.52 | 17.09 | 0 | 0 | 0 |
| 18/04/2025 |
17.09
|
2,000 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 17/04/2025 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 16/04/2025 |
17.52
|
1,700 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 15/04/2025 |
17.52
|
700 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 14/04/2025 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 11/04/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 10/04/2025 |
17.09
|
1,300 | 17.95 | 17.95 | 17.09 | 0 | 0 | 0 |
| 09/04/2025 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 08/04/2025 |
17.09
|
2,400 | 16.67 | 17.52 | 16.67 | 0 | 0 | 0 |
| 04/04/2025 |
16.67
|
5,200 | 17.09 | 17.09 | 16.24 | 0 | 0 | 0 |
| 03/04/2025 |
17.52
|
4,100 | 18.38 | 18.38 | 17.52 | 0 | 0 | 0 |
| 02/04/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 01/04/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 31/03/2025 |
18.72
|
5,200 | 18.38 | 18.72 | 18.38 | 0 | 0 | 0 |
| 28/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 26/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 25/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 24/03/2025 |
18.80
|
600 | 18.63 | 18.80 | 18.63 | 0 | 0 | 0 |
| 21/03/2025 |
18.29
|
1,300 | 18.89 | 18.89 | 18.29 | 0 | 0 | 0 |
| 20/03/2025 |
19.23
|
300 | 18.89 | 19.23 | 18.89 | 0 | 0 | 0 |
| 19/03/2025 |
18.72
|
1,900 | 18.55 | 18.72 | 18.38 | 0 | 0 | 0 |
| 18/03/2025 |
19.74
|
14,800 | 17.95 | 20.60 | 17.95 | 0 | 0 | 0 |
| 17/03/2025 |
17.95
|
200 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 14/03/2025 |
17.95
|
400 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 13/03/2025 |
17.95
|
10,100 | 18.12 | 18.12 | 17.78 | 0 | 0 | 0 |
| 12/03/2025 |
18.12
|
3,400 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 11/03/2025 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 10/03/2025 |
18.03
|
10,800 | 18.38 | 18.80 | 18.03 | 0 | 0 | 0 |
| 07/03/2025 |
18.80
|
800 | 17.26 | 18.80 | 17.26 | 0 | 0 | 0 |
| 06/03/2025 |
16.75
|
29,200 | 17.01 | 17.18 | 16.75 | 0 | 0 | 0 |
| 05/03/2025 |
19.66
|
100 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
| 04/03/2025 |
19.23
|
7,400 | 18.89 | 19.23 | 17.78 | 0 | 0 | 0 |
| 03/03/2025 |
18.80
|
2,200 | 20.51 | 20.51 | 18.80 | 0 | 0 | 0 |
| 28/02/2025 |
18.38
|
500 | 19.40 | 19.49 | 18.38 | 0 | 0 | 0 |
| 27/02/2025 |
19.15
|
3,500 | 16.58 | 19.15 | 16.58 | 0 | 0 | 0 |
| 26/02/2025 |
18.55
|
2,000 | 18.80 | 18.80 | 18.55 | 0 | 0 | 0 |
| 25/02/2025 |
21.79
|
200 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 24/02/2025 |
18.80
|
400 | 20.94 | 21.37 | 18.80 | 0 | 0 | 0 |
| 21/02/2025 |
18.63
|
900 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 20/02/2025 |
22.05
|
9,000 | 20.43 | 22.05 | 20.43 | 0 | 0 | 0 |
| 19/02/2025 |
19.40
|
14,000 | 17.95 | 19.40 | 17.95 | 0 | 0 | 0 |
| 18/02/2025 |
17.95
|
500 | 16.67 | 17.95 | 16.67 | 0 | 0 | 0 |
| 17/02/2025 |
17.69
|
200 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |