| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.15 | 14.33% | 31,300 | 0 | 0 |
14.70
17.15
17.15
|
|
2 tháng
(2026-03-02) |
1.95 | 12.83% | 52,300 | 0 | 0 |
14.70
17.15
17.15
|
|
3 tháng
(2026-01-29) |
1.15 | 7.19% | 109,100 | -7,100 | -0.1 |
14.55
17.15
17.15
|
|
6 tháng
(2025-10-31) |
0.85 | 5.21% | 184,700 | -16,000 | -0.3 |
14.55
17.15
17.15
|
|
12 tháng
(2025-05-05) |
-0.70 | -3.92% | 573,700 | -19,000 | -0.3 |
14.55
18.30
17.15
|
|
24 tháng
(2024-05-09) |
-2.99 | -14.85% | 973,900 | -61,903 | -1.1 |
14.55
22.95
17.15
|
|
36 tháng
(2023-05-15) |
-2.52 | -12.81% | 1,672,500 | -289,103 | -5.4 |
14.55
22.95
17.15
|
|
60 tháng
(2021-05-25) |
-1.49 | -7.99% | 2,405,600 | -309,362 | -6.3 |
14.55
27.03
17.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
16.50
|
200 | 15.70 | 16.50 | 15.70 | 0 | 0 | 0 |
| 09/07/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 08/07/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 07/07/2025 |
16.55
|
1,300 | 16 | 16.65 | 16 | 0 | 0 | 0 |
| 04/07/2025 |
16.20
|
600 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 03/07/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 02/07/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 01/07/2025 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 30/06/2025 |
16.70
|
1,000 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
| 27/06/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 26/06/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 25/06/2025 |
17.25
|
700 | 16.45 | 17.25 | 16.45 | 0 | 0 | 0 |
| 24/06/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 23/06/2025 |
16.25
|
300 | 15.80 | 16.25 | 15.75 | 0 | 0 | 0 |
| 20/06/2025 |
15.75
|
600 | 16 | 16.70 | 15.75 | 0 | 0 | 0 |
| 19/06/2025 |
16.35
|
300 | 15.50 | 16.35 | 15.50 | 0 | 0 | 0 |
| 18/06/2025 |
15.80
|
1,000 | 15.75 | 15.85 | 15.75 | 0 | 0 | 0 |
| 17/06/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/06/2025 |
16
|
3,100 | 16.75 | 16.75 | 16 | 0 | 0 | 0 |
| 13/06/2025 |
16.80
|
5,200 | 16 | 16.80 | 16 | 0 | 0 | 0 |
| 12/06/2025 |
15.90
|
3,300 | 15.85 | 15.90 | 15.85 | 0 | 0 | 0 |
| 11/06/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/06/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/06/2025 |
16.20
|
300 | 15.70 | 16.20 | 15.70 | 0 | 0 | 0 |
| 06/06/2025 |
15.85
|
1,700 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 05/06/2025 |
16.20
|
300 | 15.75 | 16.20 | 15.75 | 0 | 0 | 0 |
| 04/06/2025 |
16.40
|
6,900 | 16 | 16.45 | 15.50 | 0 | 0 | 0 |
| 03/06/2025 |
15.90
|
1,500 | 15.85 | 16.30 | 15.80 | 0 | 0 | 0 |
| 02/06/2025 |
16.40
|
5,100 | 16 | 16.95 | 15.50 | 0 | 3,400 | -0.1 |
| 30/05/2025 |
15.95
|
5,700 | 16.15 | 16.50 | 15.75 | 0 | 0 | 0 |
| 29/05/2025 |
16.15
|
2,700 | 16.10 | 16.15 | 16 | 0 | 0 | 0 |
| 28/05/2025 |
16.60
|
13,900 | 16.60 | 18.70 | 16.40 | 0 | 0 | 0 |
| 27/05/2025 |
17.55
|
6,600 | 17.80 | 17.80 | 16.65 | 0 | 0 | 0 |
| 26/05/2025 |
16.65
|
2,300 | 17.70 | 18.25 | 16.60 | 0 | 0 | 0 |
| 23/05/2025 |
17.70
|
23,700 | 16.80 | 18 | 16.80 | 0 | 0 | 0 |
| 22/05/2025 |
16.85
|
1,100 | 15.90 | 16.85 | 15.90 | 0 | 0 | 0 |
| 21/05/2025 |
15.90
|
3,400 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 20/05/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 19/05/2025 |
16.65
|
2,100 | 15.45 | 16.65 | 15.40 | 0 | 0 | 0 |
| 16/05/2025 |
16.40
|
600 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 15/05/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 14/05/2025 |
16.40
|
7,200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 13/05/2025 |
16.40
|
3,800 | 16.40 | 16.40 | 16.35 | 0 | 0 | 0 |
| 12/05/2025 |
16.40
|
1,600 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
| 09/05/2025 |
16.60
|
11,000 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 08/05/2025 |
17.10
|
3,600 | 18.30 | 18.30 | 17.10 | 0 | 0 | 0 |
| 07/05/2025 |
17.50
|
400 | 18.60 | 18.60 | 16.65 | 0 | 0 | 0 |
| 06/05/2025 |
17.85
|
142,000 | 18.60 | 18.60 | 16.65 | 0 | 0 | 0 |
| 05/05/2025 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 29/04/2025 |
17.05
|
400 | 18.70 | 18.70 | 17.05 | 0 | 0 | 0 |
| 28/04/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 25/04/2025 |
17.90
|
200 | 17 | 17.90 | 17 | 0 | 0 | 0 |
| 24/04/2025 |
17.05
|
300 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 23/04/2025 |
17.05
|
50,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 22/04/2025 |
18.30
|
300 | 17.75 | 18.30 | 17.75 | 0 | 0 | 0 |
| 21/04/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 18/04/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 17/04/2025 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 16/04/2025 |
17.30
|
300 | 15.80 | 17.30 | 15.80 | 0 | 100 | -0.0 |
| 15/04/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 14/04/2025 |
16.80
|
200 | 16.85 | 16.85 | 16.80 | 0 | 0 | 0 |
| 11/04/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/04/2025 |
16.90
|
13,800 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 09/04/2025 |
15.80
|
12,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 08/04/2025 |
16.80
|
13,800 | 16.80 | 16.80 | 16.80 | 0 | 5 | 0 |
| 04/04/2025 |
18
|
500 | 17.95 | 18 | 17.95 | 0 | 0 | 0 |
| 03/04/2025 |
18
|
10,300 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
| 02/04/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 01/04/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 31/03/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 28/03/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 27/03/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 100 | -0.0 |
| 26/03/2025 |
18.50
|
200 | 18.55 | 18.55 | 18.50 | 0 | 2 | -0.0 |
| 25/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 24/03/2025 |
18.80
|
900 | 18.80 | 18.80 | 18.75 | 0 | 0 | 0 |
| 21/03/2025 |
19.30
|
200 | 19.35 | 19.35 | 19.30 | 0 | 0 | 0 |
| 20/03/2025 |
18.10
|
12,000 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 19/03/2025 |
18.10
|
300 | 18.90 | 18.90 | 18.10 | 0 | 0 | 0 |
| 18/03/2025 |
18.10
|
6,600 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/03/2025 |
19
|
5,500 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 13/03/2025 |
18.40
|
4,800 | 18.35 | 18.55 | 18.35 | 0 | 0 | 0 |
| 12/03/2025 |
18.85
|
22,400 | 18.20 | 19.45 | 18.20 | 5 | 6 | -0.0 |
| 11/03/2025 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/03/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 07/03/2025 |
19
|
7,000 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
| 06/03/2025 |
18.55
|
7,600 | 18.70 | 19.90 | 18.55 | 0 | 0 | 0 |
| 05/03/2025 |
19.60
|
34,200 | 20 | 22.25 | 19.60 | 0 | 0 | 0 |
| 04/03/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 03/03/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 28/02/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 27/02/2025 |
20.40
|
300 | 20.40 | 20.40 | 20.40 | 3 | 0 | 0 |
| 26/02/2025 |
21.90
|
200 | 19.40 | 21.90 | 19.40 | 0 | 0 | 0 |
| 25/02/2025 |
20.50
|
200 | 19.45 | 20.50 | 19.45 | 0 | 0 | 0 |
| 24/02/2025 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 21/02/2025 |
20.80
|
1,000 | 21.60 | 21.60 | 20.80 | 0 | 0 | 0 |
| 20/02/2025 |
22.35
|
800 | 21.15 | 22.50 | 19.90 | 2 | 100 | -0.0 |
| 19/02/2025 |
21.35
|
100 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
| 18/02/2025 |
22.95
|
200 | 22 | 22.95 | 22 | 0 | 0 | 0 |
| 17/02/2025 |
22.50
|
1,000 | 22.55 | 22.55 | 22.50 | 0 | 0 | 0 |