| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
1.20 | 6.06% | 9,100 | 0 | 0.0 |
19.80
21.50
21
|
|
2 tháng
(2026-03-02) |
1.20 | 6.06% | 104,300 | 1,000 | 0.0 |
19.70
22.50
21
|
|
3 tháng
(2026-02-02) |
0.10 | 0.48% | 224,900 | 2,100 | 0.0 |
19.20
22.50
21
|
|
6 tháng
(2025-11-03) |
0 | 0% | 563,800 | 400 | 0.0 |
19.10
25.60
21
|
|
12 tháng
(2025-05-06) |
5.71 | 37.38% | 995,500 | -400 | 0.0 |
14.59
25.60
21
|
|
24 tháng
(2024-05-13) |
2.24 | 11.96% | 1,299,307 | -100 | 0.0 |
14.49
25.60
21
|
|
36 tháng
(2023-05-17) |
5.60 | 36.36% | 1,692,777 | -244 | 0.0 |
14.31
25.60
21
|
|
60 tháng
(2021-05-27) |
8.32 | 65.65% | 4,341,761 | -5,832 | -0.1 |
12.30
37.73
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
17.57
|
300 | 18.66 | 18.66 | 17.87 | 0 | 0 | 0 |
| 09/07/2025 |
17.37
|
100 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 08/07/2025 |
18.46
|
700 | 17.87 | 18.56 | 17.87 | 0 | 0 | 0 |
| 07/07/2025 |
18.56
|
2,300 | 20.75 | 20.75 | 17.27 | 0 | 0 | 0 |
| 04/07/2025 |
19.06
|
200 | 17.87 | 19.06 | 17.87 | 0 | 0 | 0 |
| 03/07/2025 |
17.37
|
200 | 19.36 | 19.36 | 17.37 | 0 | 0 | 0 |
| 02/07/2025 |
17.77
|
3,600 | 17.57 | 17.77 | 17.57 | 0 | 0 | 0 |
| 01/07/2025 |
16.18
|
200 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
| 30/06/2025 |
17.17
|
300 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
| 27/06/2025 |
18.46
|
100 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 26/06/2025 |
16.87
|
1,400 | 18.26 | 19.95 | 16.87 | 0 | 0 | 0 |
| 25/06/2025 |
18.36
|
100 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 24/06/2025 |
17.17
|
1,700 | 20.15 | 20.15 | 17.07 | 0 | 0 | 0 |
| 23/06/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 20/06/2025 |
18.86
|
300 | 16.97 | 18.86 | 16.97 | 0 | 0 | 0 |
| 19/06/2025 |
18.86
|
4,300 | 17.77 | 19.16 | 17.77 | 0 | 0 | 0 |
| 18/06/2025 |
17.57
|
4,000 | 17.67 | 17.67 | 16.87 | 0 | 0 | 0 |
| 17/06/2025 |
16.08
|
800 | 16.08 | 18.76 | 16.08 | 0 | 0 | 0 |
| 16/06/2025 |
17.87
|
600 | 18.26 | 18.26 | 15.98 | 0 | 0 | 0 |
| 13/06/2025 |
16.87
|
800 | 15.98 | 15.98 | 15.68 | 0 | 0 | 0 |
| 12/06/2025 |
15.98
|
1,900 | 15.78 | 16.08 | 15.78 | 100 | 0 | 0.0 |
| 11/06/2025 |
14.69
|
7,100 | 15.88 | 16.68 | 15.88 | 0 | 100 | -0.0 |
| 10/06/2025 |
15.98
|
5,200 | 14.79 | 15.98 | 14.79 | 0 | 0 | 0 |
| 09/06/2025 |
14.69
|
300 | 14.59 | 14.69 | 14.59 | 0 | 0 | 0 |
| 06/06/2025 |
15.29
|
1,400 | 14.89 | 15.29 | 14.39 | 0 | 0 | 0 |
| 05/06/2025 |
15.29
|
200 | 14.39 | 15.29 | 14.39 | 0 | 0 | 0 |
| 04/06/2025 |
15.29
|
3,900 | 14.89 | 15.29 | 14.89 | 0 | 100 | -0.0 |
| 03/06/2025 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 02/06/2025 |
15.29
|
2,400 | 15.29 | 15.29 | 13.90 | 0 | 2,100 | -0.0 |
| 30/05/2025 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 29/05/2025 |
15.29
|
100 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 28/05/2025 |
14.59
|
800 | 14.59 | 14.69 | 14.59 | 0 | 0 | 0 |
| 27/05/2025 |
14.59
|
500 | 14.49 | 14.59 | 14.49 | 0 | 0 | 0 |
| 26/05/2025 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 23/05/2025 |
15.68
|
1,200 | 14.89 | 15.68 | 14.89 | 0 | 0 | 0 |
| 22/05/2025 |
15.68
|
400 | 14.89 | 15.68 | 14.89 | 0 | 0 | 0 |
| 21/05/2025 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 20/05/2025 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 19/05/2025 |
15.78
|
100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 16/05/2025 |
15.09
|
600 | 15.98 | 15.98 | 15.09 | 0 | 0 | 0 |
| 15/05/2025 |
16.08
|
2,400 | 15.88 | 16.08 | 15.88 | 0 | 0 | 0 |
| 14/05/2025 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
| 13/05/2025 |
14.89
|
200 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
| 12/05/2025 |
14.89
|
300 | 14.79 | 14.89 | 14.79 | 0 | 0 | 0 |
| 09/05/2025 |
14.89
|
1,400 | 14.89 | 15.39 | 14.89 | 0 | 0 | 0 |
| 08/05/2025 |
15.78
|
100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 07/05/2025 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 06/05/2025 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 05/05/2025 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 29/04/2025 |
15.29
|
1,500 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 28/04/2025 |
15.29
|
200 | 14.00 | 15.29 | 14.00 | 0 | 0 | 0 |
| 25/04/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 24/04/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 23/04/2025 |
14.99
|
1,100 | 15.09 | 15.09 | 14.99 | 0 | 0 | 0 |
| 22/04/2025 |
15.09
|
2,800 | 14.99 | 15.09 | 14.99 | 0 | 0 | 0 |
| 21/04/2025 |
15.09
|
300 | 14.10 | 15.09 | 14.10 | 0 | 0 | 0 |
| 18/04/2025 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 17/04/2025 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 16/04/2025 |
15.19
|
200 | 15.29 | 15.29 | 15.19 | 0 | 0 | 0 |
| 15/04/2025 |
14.49
|
4,900 | 14.49 | 14.49 | 14.29 | 0 | 0 | 0 |
| 14/04/2025 |
15.78
|
100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 11/04/2025 |
14.89
|
1,400 | 14.29 | 15.29 | 14.29 | 0 | 0 | 0 |
| 10/04/2025 |
15.68
|
1,200 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 09/04/2025 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 08/04/2025 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 04/04/2025 |
15.68
|
4,000 | 15.19 | 15.68 | 14.39 | 0 | 0 | 0 |
| 03/04/2025 |
14.79
|
5,000 | 15.48 | 15.68 | 14.10 | 0 | 0 | 0 |
| 02/04/2025 |
15.48
|
200 | 16.18 | 16.18 | 15.48 | 0 | 0 | 0 |
| 01/04/2025 |
15.58
|
2,400 | 15.88 | 15.88 | 15.48 | 0 | 0 | 0 |
| 31/03/2025 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 28/03/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 27/03/2025 |
15.39
|
1,000 | 16.78 | 16.78 | 15.39 | 0 | 0 | 0 |
| 26/03/2025 |
15.48
|
3,800 | 15.68 | 15.68 | 15.48 | 0 | 0 | 0 |
| 25/03/2025 |
16.08
|
800 | 16.08 | 17.17 | 15.68 | 0 | 0 | 0 |
| 24/03/2025 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 21/03/2025 |
16.18
|
100 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 20/03/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 19/03/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 18/03/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 17/03/2025 |
16.68
|
400 | 16.78 | 16.78 | 16.18 | 0 | 0 | 0 |
| 14/03/2025 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 13/03/2025 |
16.87
|
900 | 16.38 | 16.87 | 16.28 | 0 | 0 | 0 |
| 12/03/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
| 11/03/2025 |
16.87
|
1,400 | 16.28 | 16.87 | 16.08 | 0 | 0 | 0 |
| 10/03/2025 |
16.87
|
500 | 16.28 | 17.57 | 16.28 | 0 | 0 | 0 |
| 07/03/2025 |
17.77
|
200 | 16.28 | 17.77 | 16.28 | 0 | 0 | 0 |
| 06/03/2025 |
16.87
|
300 | 16.08 | 16.87 | 16.08 | 0 | 0 | 0 |
| 05/03/2025 |
16.08
|
400 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 04/03/2025 |
17.87
|
20,200 | 16.08 | 17.87 | 16.08 | 0 | 0 | 0 |
| 03/03/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 28/02/2025 |
17.17
|
300 | 17.37 | 17.37 | 17.17 | 0 | 0 | 0 |
| 27/02/2025 |
17.77
|
2,300 | 16.28 | 17.77 | 16.08 | 0 | 0 | 0 |
| 26/02/2025 |
17.87
|
500 | 17.87 | 17.97 | 17.87 | 0 | 0 | 0 |
| 25/02/2025 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 24/02/2025 |
18.76
|
2,300 | 17.87 | 18.76 | 17.87 | 0 | 0 | 0 |
| 21/02/2025 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 20/02/2025 |
19.85
|
1,400 | 19.75 | 19.85 | 18.86 | 100 | 0 | 0.0 |
| 19/02/2025 |
20.75
|
2,200 | 19.36 | 21.24 | 17.47 | 0 | 0 | 0 |
| 18/02/2025 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
| 17/02/2025 |
19.36
|
700 | 19.75 | 19.75 | 19.36 | 0 | 0 | 0 |