| 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) |
0.10 | 0.61% | 61,800 | 8,800 | 0.0 |
15.80
16.40
16.40
|
|
2 tháng
(2026-03-02) |
0.50 | 3.14% | 98,500 | 7,600 | 0.0 |
15.30
16.40
16.40
|
|
3 tháng
(2026-02-02) |
0.50 | 3.14% | 109,400 | 7,600 | 0.0 |
15.30
16.40
16.40
|
|
6 tháng
(2025-11-03) |
0.30 | 1.86% | 207,900 | 11,500 | 0.1 |
15.30
16.50
16.40
|
|
12 tháng
(2025-05-06) |
0.73 | 4.67% | 1,215,200 | -42,600 | -0.9 |
15.30
19.20
16.40
|
|
24 tháng
(2024-05-13) |
0.20 | 1.24% | 1,746,403 | -26,830 | -0.6 |
14.49
19.20
16.40
|
|
36 tháng
(2023-05-17) |
6.16 | 60.09% | 2,504,687 | 26,140 | 0.3 |
9.25
19.20
16.40
|
|
60 tháng
(2021-05-27) |
11.33 | 223.42% | 4,992,021 | 104,540 | 0.8 |
4.33
19.20
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 09/07/2025 |
15.85
|
3,700 | 15.94 | 15.94 | 15.67 | 0 | 0 | 0 |
| 08/07/2025 |
15.85
|
18,100 | 15.85 | 15.85 | 15.58 | 0 | 600 | -0.0 |
| 07/07/2025 |
15.94
|
4,700 | 15.94 | 16.03 | 15.85 | 0 | 0 | 0 |
| 04/07/2025 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 03/07/2025 |
16.12
|
3,300 | 16.03 | 16.12 | 15.94 | 0 | 0 | 0 |
| 02/07/2025 |
16.03
|
1,200 | 16.12 | 16.12 | 15.94 | 0 | 0 | 0 |
| 01/07/2025 |
15.94
|
2,700 | 16.21 | 16.21 | 15.94 | 0 | 0 | 0 |
| 30/06/2025 |
15.94
|
1,100 | 16.21 | 16.21 | 15.85 | 0 | 0 | 0 |
| 27/06/2025 |
15.67
|
9,300 | 15.67 | 15.85 | 15.67 | 0 | 8,200 | -0.1 |
| 26/06/2025 |
15.85
|
3,900 | 15.76 | 15.76 | 15.58 | 0 | 100 | -0.0 |
| 25/06/2025 |
15.94
|
800 | 16.21 | 16.21 | 16.12 | 0 | 0 | 0 |
| 24/06/2025 |
16.21
|
15,400 | 15.67 | 16.21 | 15.67 | 0 | 10,000 | -0.2 |
| 23/06/2025 |
15.76
|
7,200 | 15.58 | 15.76 | 15.58 | 0 | 0 | 0 |
| 20/06/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 19/06/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 18/06/2025 |
16.03
|
5,900 | 15.76 | 15.94 | 15.67 | 0 | 0 | 0 |
| 17/06/2025 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 16/06/2025 |
16.03
|
4,700 | 16.21 | 16.21 | 15.76 | 0 | 0 | 0 |
| 13/06/2025 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 12/06/2025 |
16.57
|
200 | 15.67 | 16.57 | 15.67 | 0 | 0 | 0 |
| 11/06/2025 |
16.03
|
4,000 | 15.67 | 15.85 | 15.67 | 0 | 0 | 0 |
| 10/06/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 09/06/2025 |
16.03
|
300 | 15.76 | 15.85 | 15.76 | 0 | 0 | 0 |
| 06/06/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 05/06/2025 |
16.21
|
7,100 | 15.85 | 15.94 | 15.85 | 0 | 5,000 | -0.1 |
| 04/06/2025 |
15.94
|
9,800 | 15.85 | 15.94 | 15.85 | 0 | 2,800 | -0.0 |
| 03/06/2025 |
15.94
|
6,300 | 16.03 | 16.03 | 15.85 | 0 | 300 | -0.0 |
| 02/06/2025 |
16.12
|
1,000 | 16.21 | 16.21 | 16.03 | 0 | 0 | 0 |
| 30/05/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 29/05/2025 |
16.30
|
6,800 | 16.12 | 16.30 | 16.12 | 0 | 0 | 0 |
| 28/05/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 27/05/2025 |
16.30
|
3,100 | 15.94 | 16.30 | 15.85 | 0 | 0 | 0 |
| 26/05/2025 |
15.94
|
3,500 | 15.85 | 15.85 | 15.76 | 0 | 0 | 0 |
| 23/05/2025 |
15.76
|
5,000 | 15.58 | 15.76 | 15.58 | 0 | 0 | 0 |
| 22/05/2025 |
15.58
|
3,700 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 21/05/2025 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 20/05/2025 |
15.67
|
100 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 19/05/2025 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 16/05/2025 |
15.76
|
300 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 15/05/2025 |
15.76
|
2,900 | 15.67 | 15.85 | 14.76 | 0 | 0 | 0 |
| 14/05/2025 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 13/05/2025 |
15.85
|
2,600 | 15.76 | 15.85 | 15.76 | 0 | 0 | 0 |
| 12/05/2025 |
15.76
|
200 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 09/05/2025 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 08/05/2025 |
15.76
|
2,100 | 15.58 | 15.76 | 15.58 | 0 | 0 | 0 |
| 07/05/2025 |
15.67
|
1,000 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 06/05/2025 |
15.67
|
9,500 | 15.49 | 15.67 | 15.40 | 0 | 0 | 0 |
| 05/05/2025 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 29/04/2025 |
15.58
|
10,300 | 15.31 | 15.58 | 15.22 | 0 | 0 | 0 |
| 28/04/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 25/04/2025 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 24/04/2025 |
16.12
|
5,900 | 16.21 | 16.21 | 16.12 | 0 | 0 | 0 |
| 23/04/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 22/04/2025 |
16.30
|
5,600 | 15.31 | 16.30 | 15.22 | 0 | 0 | 0 |
| 21/04/2025 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 18/04/2025 |
16.57
|
100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 17/04/2025 |
16.03
|
500 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 16/04/2025 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 15/04/2025 |
16.48
|
3,400 | 15.85 | 17.57 | 15.58 | 0 | 0 | 0 |
| 14/04/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 11/04/2025 |
16.03
|
2,500 | 15.12 | 16.03 | 15.12 | 0 | 0 | 0 |
| 10/04/2025 |
16.21
|
8,900 | 15.40 | 16.21 | 15.40 | 0 | 4,400 | -0.1 |
| 09/04/2025 |
14.94
|
900 | 15.03 | 15.03 | 14.76 | 0 | 200 | -0.0 |
| 08/04/2025 |
14.49
|
4,000 | 15.94 | 15.94 | 14.49 | 0 | 0 | 0 |
| 04/04/2025 |
15.94
|
2,100 | 16.48 | 16.48 | 15.94 | 0 | 0 | 0 |
| 03/04/2025 |
15.76
|
5,800 | 15.40 | 16.75 | 15.40 | 100 | 0 | 0.0 |
| 02/04/2025 |
17.03
|
400 | 17.03 | 17.03 | 16.85 | 0 | 0 | 0 |
| 01/04/2025 |
17.03
|
2,000 | 17.03 | 17.03 | 16.85 | 0 | 0 | 0 |
| 31/03/2025 |
17.03
|
900 | 16.48 | 17.03 | 16.48 | 0 | 0 | 0 |
| 28/03/2025 |
17.03
|
7,700 | 16.85 | 17.03 | 16.48 | 0 | 0 | 0 |
| 27/03/2025 |
17.48
|
400 | 17.66 | 17.66 | 17.48 | 0 | 0 | 0 |
| 26/03/2025 |
16.94
|
6,900 | 16.48 | 16.94 | 16.30 | 0 | 0 | 0 |
| 25/03/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 24/03/2025 |
16.85
|
600 | 16.48 | 16.85 | 16.48 | 0 | 0 | 0 |
| 21/03/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 20/03/2025 |
16.85
|
5,800 | 16.75 | 16.85 | 16.30 | 0 | 0 | 0 |
| 19/03/2025 |
16.39
|
800 | 17.21 | 17.21 | 16.39 | 0 | 0 | 0 |
| 18/03/2025 |
17.03
|
4,100 | 16.30 | 17.03 | 16.30 | 0 | 0 | 0 |
| 17/03/2025 |
16.57
|
1,700 | 16.30 | 16.57 | 16.30 | 0 | 0 | 0 |
| 14/03/2025 |
16.57
|
300 | 16.48 | 16.57 | 16.48 | 0 | 0 | 0 |
| 13/03/2025 |
16.57
|
1,000 | 16.30 | 16.57 | 16.30 | 0 | 0 | 0 |
| 12/03/2025 |
16.66
|
5,600 | 16.66 | 16.66 | 16.57 | 0 | 0 | 0 |
| 11/03/2025 |
16.66
|
14,200 | 16.12 | 16.66 | 16.12 | 0 | 1,500 | -0.0 |
| 10/03/2025 |
16.12
|
10,600 | 15.49 | 16.30 | 15.49 | 0 | 1,500 | -0.0 |
| 07/03/2025 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 06/03/2025 |
15.85
|
400 | 16.75 | 16.75 | 15.22 | 0 | 0 | 0 |
| 05/03/2025 |
15.58
|
1,800 | 15.40 | 15.58 | 15.40 | 0 | 0 | 0 |
| 04/03/2025 |
15.58
|
2,500 | 15.40 | 15.58 | 15.40 | 0 | 0 | 0 |
| 03/03/2025 |
15.58
|
4,300 | 15.40 | 15.58 | 15.40 | 0 | 0 | 0 |
| 28/02/2025 |
15.49
|
8,400 | 15.31 | 15.49 | 15.22 | 0 | 0 | 0 |
| 27/02/2025 |
15.49
|
700 | 15.40 | 15.49 | 15.40 | 0 | 0 | 0 |
| 26/02/2025 |
15.58
|
2,000 | 15.49 | 15.58 | 15.31 | 0 | 0 | 0 |
| 25/02/2025 |
15.49
|
800 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 24/02/2025 |
15.49
|
4,900 | 15.58 | 15.58 | 15.22 | 0 | 0 | 0 |
| 21/02/2025 |
15.67
|
300 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 20/02/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 19/02/2025 |
16.21
|
900 | 15.76 | 16.21 | 15.76 | 0 | 0 | 0 |
| 18/02/2025 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 17/02/2025 |
15.58
|
1,100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |