| 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) |
0.20 | 0.98% | 1,188,500 | 0 | 0 |
20
22.60
20.60
|
|
2 tháng
(2026-01-12) |
-0.30 | -1.43% | 3,825,300 | 0 | 0 |
18.70
22.60
20.60
|
|
3 tháng
(2025-12-15) |
0.50 | 2.48% | 6,464,900 | 0 | 0 |
18.70
22.60
20.60
|
|
6 tháng
(2025-09-15) |
0.40 | 1.97% | 10,963,200 | 0 | 0 |
18.70
23.40
20.60
|
|
12 tháng
(2025-03-18) |
13.90 | 204.41% | 19,190,700 | 0 | 0 |
6
25.30
20.60
|
|
24 tháng
(2024-03-25) |
10.40 | 100.97% | 21,672,648 | 0 | 0 |
5.20
25.30
20.60
|
|
36 tháng
(2023-03-29) |
14.20 | 218.46% | 32,721,119 | 0 | 0 |
4.40
25.30
20.60
|
|
60 tháng
(2021-04-08) |
9.20 | 80% | 75,623,374 | 0 | 0 |
4.40
25.30
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
17.50
|
96,800 | 16 | 17.50 | 15.50 | 0 | 0 | 0 |
| 23/05/2025 |
15.40
|
68,000 | 13.70 | 15.40 | 13.70 | 0 | 0 | 0 |
| 22/05/2025 |
13.70
|
30,300 | 13.40 | 13.70 | 13 | 0 | 0 | 0 |
| 21/05/2025 |
13.40
|
60,300 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
| 20/05/2025 |
14.10
|
10,200 | 13.80 | 15.20 | 13.80 | 0 | 0 | 0 |
| 19/05/2025 |
13.80
|
148,600 | 12 | 13.80 | 12 | 0 | 0 | 0 |
| 16/05/2025 |
12.10
|
12,900 | 11.80 | 12.30 | 11.70 | 0 | 0 | 0 |
| 15/05/2025 |
12.40
|
49,600 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 |
| 14/05/2025 |
12.30
|
55,800 | 11.60 | 12.70 | 11.60 | 0 | 0 | 0 |
| 13/05/2025 |
11.80
|
82,200 | 10.80 | 11.80 | 10.80 | 0 | 0 | 0 |
| 12/05/2025 |
10.40
|
39,900 | 9.50 | 10.40 | 9.50 | 0 | 0 | 0 |
| 09/05/2025 |
9.40
|
59,200 | 8.30 | 9.40 | 8.30 | 0 | 0 | 0 |
| 08/05/2025 |
8.40
|
25,800 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/05/2025 |
8.20
|
34,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 06/05/2025 |
8
|
41,800 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 05/05/2025 |
7.60
|
700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 29/04/2025 |
7.90
|
3,800 | 6.80 | 8.10 | 6.80 | 0 | 0 | 0 |
| 28/04/2025 |
7.20
|
7,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
6.80
|
7,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 24/04/2025 |
7
|
47,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/04/2025 |
6.90
|
22,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
27,500 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/04/2025 |
7.10
|
2,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
45,400 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 17/04/2025 |
7
|
53,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 16/04/2025 |
7.10
|
14,400 | 7.10 | 7.20 | 6.60 | 0 | 0 | 0 |
| 15/04/2025 |
7.20
|
33,700 | 6.70 | 7.20 | 6 | 0 | 0 | 0 |
| 14/04/2025 |
7.20
|
2,600 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
| 11/04/2025 |
7
|
4,500 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/04/2025 |
7.10
|
19,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
14,800 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 08/04/2025 |
6.80
|
19,900 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 04/04/2025 |
7.70
|
37,100 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
| 03/04/2025 |
7.30
|
47,400 | 7.70 | 8 | 7 | 0 | 0 | 0 |
| 02/04/2025 |
7.90
|
18,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 01/04/2025 |
7.40
|
24,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 31/03/2025 |
7.10
|
19,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/03/2025 |
7
|
11,300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/03/2025 |
7.10
|
8,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 26/03/2025 |
7
|
23,600 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/03/2025 |
6.90
|
2,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/03/2025 |
6.90
|
44,500 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 21/03/2025 |
7
|
1,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/03/2025 |
7
|
3,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/03/2025 |
6.90
|
5,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 18/03/2025 |
6.80
|
10,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 17/03/2025 |
6.90
|
15,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 14/03/2025 |
6.90
|
54,500 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 |
| 13/03/2025 |
6.70
|
26,100 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 12/03/2025 |
6.60
|
1,700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 11/03/2025 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
2,300 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 06/03/2025 |
6.50
|
1,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/03/2025 |
6.40
|
900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/03/2025 |
6.40
|
19,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/03/2025 |
6.80
|
1,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 28/02/2025 |
6.80
|
9,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/02/2025 |
6.90
|
16,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/02/2025 |
6.80
|
24,100 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 25/02/2025 |
6.90
|
48,600 | 6.50 | 6.90 | 6.20 | 0 | 0 | 0 |
| 24/02/2025 |
6.50
|
75,000 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 21/02/2025 |
7.20
|
21,200 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
| 20/02/2025 |
7.60
|
22,400 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 19/02/2025 |
7.50
|
109,000 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
| 18/02/2025 |
7.30
|
2,700 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.20
|
11,500 | 6.40 | 7.60 | 6.20 | 0 | 0 | 0 |
| 14/02/2025 |
7.40
|
7,100 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.40
|
4,900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 12/02/2025 |
7.40
|
12,700 | 7 | 7.50 | 6.50 | 0 | 0 | 0 |
| 11/02/2025 |
7
|
11,828 | 6.90 | 7.60 | 6.10 | 0 | 0 | 0 |
| 10/02/2025 |
6.80
|
10,500 | 6.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 07/02/2025 |
6.90
|
5,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/02/2025 |
6.80
|
210 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/02/2025 |
6.80
|
500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 04/02/2025 |
6.90
|
900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/02/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 24/01/2025 |
6.40
|
8,300 | 6.70 | 6.90 | 6.10 | 0 | 0 | 0 |
| 23/01/2025 |
6.30
|
700 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 22/01/2025 |
6.10
|
900 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 21/01/2025 |
6.70
|
3,000 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
| 20/01/2025 |
6
|
18,400 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
701 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 16/01/2025 |
5.80
|
1,900 | 5.80 | 6.10 | 5.30 | 0 | 0 | 0 |
| 15/01/2025 |
6
|
7,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
9,600 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
6
|
4,404 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 10/01/2025 |
5.90
|
4,500 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
| 09/01/2025 |
6.10
|
500 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 08/01/2025 |
6.30
|
700 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/01/2025 |
6.60
|
3,000 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 06/01/2025 |
6.20
|
1,600 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 03/01/2025 |
6.40
|
7,904 | 6.40 | 7 | 6.20 | 0 | 0 | 0 |
| 02/01/2025 |
6.90
|
3,700 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 31/12/2024 |
6.30
|
22,700 | 7.40 | 7.50 | 6.30 | 0 | 0 | 0 |
| 30/12/2024 |
7.10
|
903 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
| 27/12/2024 |
7.30
|
600 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.10
|
603 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
8,200 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 24/12/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |