| 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) |
1.80 | 9.89% | 28,800 | -4,700 | -0.1 |
17.50
20
20
|
|
2 tháng
(2026-01-12) |
2.85 | 16.62% | 45,400 | -4,700 | -0.1 |
17.15
20
20
|
|
3 tháng
(2025-12-15) |
1 | 5.26% | 52,700 | -5,300 | -0.1 |
16.85
20
20
|
|
6 tháng
(2025-09-15) |
1.44 | 7.76% | 131,700 | -7,700 | -0.1 |
16.85
22.93
20
|
|
12 tháng
(2025-03-18) |
-3.86 | -16.19% | 225,300 | -11,000 | -0.2 |
16.85
23.86
20
|
|
24 tháng
(2024-03-25) |
2.08 | 11.60% | 997,800 | -18,228 | -0.4 |
16.29
24.19
20
|
|
36 tháng
(2023-03-29) |
8.03 | 67.09% | 1,204,000 | -27,030 | -0.6 |
11.97
24.19
20
|
|
60 tháng
(2021-04-08) |
4.83 | 31.84% | 1,772,400 | -29,620 | -5.7 |
11.29
24.19
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
21.86
|
1,700 | 21.40 | 21.86 | 21.40 | 0 | 0 | 0 |
| 23/05/2025 |
21.40
|
400 | 21.77 | 21.77 | 19.86 | 0 | 0 | 0 |
| 22/05/2025 |
20.37
|
5,700 | 19.63 | 20.37 | 19.54 | 0 | 0 | 0 |
| 21/05/2025 |
19.07
|
400 | 18.93 | 19.07 | 18.93 | 0 | 0 | 0 |
| 20/05/2025 |
18.93
|
1,300 | 19.07 | 19.07 | 18.93 | 0 | 0 | 0 |
| 19/05/2025 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 16/05/2025 |
19.58
|
2,700 | 18.89 | 19.58 | 18.05 | 0 | 0 | 0 |
| 15/05/2025 |
19.16
|
2,000 | 19.16 | 19.63 | 19.16 | 0 | 0 | 0 |
| 14/05/2025 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
| 13/05/2025 |
20.47
|
3,900 | 20.47 | 20.47 | 19.63 | 0 | 0 | 0 |
| 12/05/2025 |
20.89
|
200 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
| 09/05/2025 |
19.54
|
2,700 | 22.23 | 22.23 | 19.54 | 0 | 0 | 0 |
| 08/05/2025 |
20.89
|
500 | 19.54 | 20.89 | 19.54 | 0 | 0 | 0 |
| 07/05/2025 |
19.54
|
400 | 20.14 | 20.14 | 19.54 | 0 | 0 | 0 |
| 06/05/2025 |
20.14
|
200 | 23.03 | 23.03 | 20.14 | 0 | 0 | 0 |
| 05/05/2025 |
21.63
|
200 | 23.21 | 23.21 | 21.63 | 0 | 0 | 0 |
| 29/04/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 28/04/2025 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 25/04/2025 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
| 24/04/2025 |
21.86
|
2,000 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
| 23/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 22/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 21/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 18/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 17/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 16/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 15/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 14/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 11/04/2025 |
23.26
|
200 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 10/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 09/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 08/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 04/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 03/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 02/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 01/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 31/03/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 28/03/2025 |
23.68
|
300 | 24.05 | 24.05 | 21.96 | 0 | 0 | 0 |
| 27/03/2025 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 26/03/2025 |
22.33
|
1,000 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
| 25/03/2025 |
22.33
|
600 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
| 24/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 21/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 20/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 19/03/2025 |
23.26
|
2,400 | 22.98 | 23.26 | 22.42 | 0 | 0 | 0 |
| 18/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 17/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 14/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 13/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 12/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 11/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 10/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 07/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 06/03/2025 |
23.86
|
200 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 05/03/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 04/03/2025 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 03/03/2025 |
24.00
|
5,200 | 24.19 | 24.19 | 24.00 | 0 | 0 | 0 |
| 28/02/2025 |
24.19
|
11,200 | 24.10 | 24.19 | 23.07 | 0 | 0 | 0 |
| 27/02/2025 |
24.05
|
9,300 | 24.19 | 24.19 | 22.93 | 0 | 0 | 0 |
| 26/02/2025 |
22.89
|
7,800 | 24.19 | 24.19 | 22.89 | 0 | 6 | -0.0 |
| 25/02/2025 |
24.19
|
39,400 | 24.05 | 24.19 | 22.84 | 0 | 0 | 0 |
| 24/02/2025 |
22.79
|
64,100 | 24.19 | 24.19 | 22.79 | 0 | 0 | 0 |
| 21/02/2025 |
22.79
|
46,500 | 24.05 | 24.19 | 22.79 | 0 | 0 | 0 |
| 20/02/2025 |
24.19
|
28,300 | 24.10 | 24.19 | 24.10 | 0 | 0 | 0 |
| 19/02/2025 |
24.19
|
18,000 | 22.79 | 24.19 | 22.79 | 0 | 300 | -0.0 |
| 18/02/2025 |
24.19
|
32,100 | 21.86 | 24.28 | 21.40 | 0 | 0 | 0 |
| 17/02/2025 |
22.79
|
14,300 | 21.77 | 22.79 | 21.30 | 0 | 100 | -0.0 |
| 14/02/2025 |
21.35
|
9,800 | 20.47 | 21.68 | 20.37 | 0 | 0 | 0 |
| 13/02/2025 |
20.28
|
1,800 | 20.19 | 20.28 | 20.19 | 0 | 200 | -0.0 |
| 12/02/2025 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
| 11/02/2025 |
20.37
|
1,900 | 19.82 | 20.37 | 19.82 | 0 | 0 | 0 |
| 10/02/2025 |
19.82
|
26,000 | 19.82 | 19.82 | 19.82 | 0 | 100 | -0.0 |
| 07/02/2025 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 06/02/2025 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 05/02/2025 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 04/02/2025 |
19.82
|
100 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 03/02/2025 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
| 24/01/2025 |
20.47
|
200 | 19.54 | 20.47 | 19.54 | 0 | 0 | 0 |
| 23/01/2025 |
19.16
|
400 | 19.16 | 19.16 | 18.79 | 0 | 0 | 0 |
| 22/01/2025 |
18.79
|
1,100 | 18.89 | 18.89 | 18.79 | 0 | 0 | 0 |
| 21/01/2025 |
18.79
|
1,100 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
| 20/01/2025 |
18.61
|
3,000 | 18.61 | 19.26 | 18.61 | 0 | 0 | 0 |
| 17/01/2025 |
18.98
|
3,100 | 18.98 | 18.98 | 18.42 | 0 | 0 | 0 |
| 16/01/2025 |
18.98
|
5,000 | 18.65 | 18.98 | 18.61 | 0 | 0 | 0 |
| 15/01/2025 |
19.30
|
7,400 | 18.65 | 19.30 | 18.61 | 0 | 0 | 0 |
| 14/01/2025 |
19.12
|
3,700 | 18.89 | 19.12 | 18.61 | 0 | 0 | 0 |
| 13/01/2025 |
19.49
|
2,200 | 19.07 | 19.49 | 19.07 | 0 | 0 | 0 |
| 10/01/2025 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 09/01/2025 |
19.21
|
700 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 08/01/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 07/01/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 06/01/2025 |
20.10
|
3,100 | 19.21 | 20.10 | 18.98 | 0 | 0 | 0 |
| 03/01/2025 |
20.33
|
100 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
| 02/01/2025 |
19.49
|
4,700 | 19.49 | 19.54 | 19.44 | 0 | 0 | 0 |
| 31/12/2024 |
20.75
|
1,600 | 20.84 | 20.93 | 20.75 | 0 | 0 | 0 |
| 30/12/2024 |
22.28
|
300 | 20.84 | 22.28 | 20.84 | 0 | 0 | 0 |
| 27/12/2024 |
20.84
|
3,100 | 19.30 | 20.84 | 19.30 | 0 | 0 | 0 |
| 26/12/2024 |
19.49
|
7,000 | 19.44 | 19.49 | 19.35 | 0 | 0 | 0 |
| 25/12/2024 |
20.75
|
7,000 | 22.28 | 23.26 | 20.75 | 0 | 0 | 0 |
| 24/12/2024 |
22.28
|
8,500 | 20.19 | 22.33 | 20.19 | 0 | 0 | 0 |