| 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) |
1.90 | 8.41% | 27,300 | 0 | 0 |
21.20
25
25
|
|
2 tháng
(2026-01-12) |
0 | 0% | 57,800 | 18,400 | 0.4 |
20.50
25
25
|
|
3 tháng
(2025-12-15) |
-1.70 | -6.49% | 78,000 | 30,400 | 0.7 |
20
26.20
25
|
|
6 tháng
(2025-09-15) |
-13.50 | -35.53% | 119,100 | 34,200 | 0.9 |
20
43.30
25
|
|
12 tháng
(2025-03-18) |
0.63 | 2.63% | 269,100 | 78,200 | 2.1 |
20
43.30
25
|
|
24 tháng
(2024-03-25) |
12.16 | 98.57% | 717,478 | 74,380 | 2.1 |
10.49
43.30
25
|
|
36 tháng
(2023-03-29) |
19.18 | 360.46% | 1,628,281 | 121,480 | 2.6 |
5.05
43.30
25
|
|
60 tháng
(2021-04-08) |
19.11 | 354.71% | 2,965,221 | 150,680 | 2.9 |
4.11
43.30
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
34.55
|
100 | 34.55 | 34.55 | 34.55 | 0 | 100 | -0.0 |
| 23/05/2025 |
34.55
|
200 | 34.55 | 34.55 | 34.55 | 0 | 200 | -0.0 |
| 22/05/2025 |
34.72
|
100 | 34.72 | 34.72 | 34.72 | 100 | 0 | 0.0 |
| 21/05/2025 |
32.03
|
24,100 | 26.65 | 29.69 | 26.65 | 13,900 | 1,000 | 0.4 |
| 20/05/2025 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 100 | 0 | 0.0 |
| 19/05/2025 |
26.91
|
500 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 16/05/2025 |
27.60
|
4,100 | 24.74 | 27.60 | 24.74 | 3,600 | 500 | 0.1 |
| 15/05/2025 |
27.43
|
14,800 | 24.74 | 27.43 | 24.74 | 500 | 100 | 0 |
| 14/05/2025 |
27.43
|
2,800 | 26.91 | 27.43 | 26.91 | 2,000 | 0 | 0 |
| 13/05/2025 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 12/05/2025 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 09/05/2025 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 08/05/2025 |
26.91
|
200 | 25.78 | 26.91 | 25.78 | 100 | 0 | 0 |
| 07/05/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 06/05/2025 |
25.78
|
3,700 | 25.78 | 25.78 | 25.78 | 0 | 1,000 | 0 |
| 05/05/2025 |
25.78
|
2,200 | 25.69 | 25.78 | 25.69 | 1,000 | 0 | 0 |
| 29/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 28/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 25/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 24/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 23/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 22/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 21/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 18/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 17/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 16/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 15/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 14/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 11/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 10/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 09/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 08/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 04/04/2025 |
25.95
|
500 | 25 | 25.95 | 25 | 300 | 200 | 0.0 |
| 03/04/2025 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
| 02/04/2025 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
| 01/04/2025 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
| 31/03/2025 |
27.69
|
300 | 26.91 | 27.69 | 26.91 | 100 | 100 | 0 |
| 28/03/2025 |
28.39
|
13,100 | 24.22 | 29.08 | 24.22 | 10,200 | 0 | 0.3 |
| 27/03/2025 |
26.91
|
1,300 | 26.22 | 26.91 | 23.44 | 1,100 | 1,200 | -0.0 |
| 26/03/2025 |
26.04
|
800 | 23.52 | 26.04 | 23.52 | 500 | 300 | 0.0 |
| 25/03/2025 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
| 24/03/2025 |
26.04
|
400 | 25.09 | 26.04 | 22.74 | 300 | 0 | 0.0 |
| 21/03/2025 |
25.17
|
700 | 20.75 | 25.17 | 20.75 | 600 | 100 | 0.0 |
| 20/03/2025 |
23.00
|
300 | 21.79 | 23.00 | 21.79 | 300 | 0 | 0.0 |
| 19/03/2025 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 18/03/2025 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 |
| 17/03/2025 |
23.87
|
100 | 23.87 | 23.87 | 23.87 | 100 | 0 | 0 |
| 14/03/2025 |
21.96
|
1,000 | 21.88 | 21.96 | 21.79 | 800 | 0 | 0.0 |
| 13/03/2025 |
21.96
|
500 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
| 12/03/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 11/03/2025 |
24.31
|
400 | 21.79 | 24.31 | 21.79 | 100 | 0 | 0.0 |
| 10/03/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 07/03/2025 |
24.05
|
100 | 24.05 | 24.05 | 24.05 | 100 | 0 | 0.0 |
| 06/03/2025 |
21.88
|
7,000 | 22.57 | 25.17 | 21.88 | 5,100 | 100 | 0.1 |
| 05/03/2025 |
24.31
|
5,200 | 25.17 | 25.17 | 22.66 | 4,100 | 0 | 0.1 |
| 04/03/2025 |
25.17
|
1,700 | 27.34 | 27.34 | 24.31 | 1,000 | 0 | 0.0 |
| 03/03/2025 |
25.17
|
2,100 | 25 | 25.17 | 23.44 | 2,100 | 0 | 0.1 |
| 28/02/2025 |
25
|
3,800 | 25.61 | 25.61 | 25 | 0 | 0 | 0 |
| 27/02/2025 |
27.78
|
900 | 27.78 | 29.69 | 27.78 | 800 | 0 | 0.0 |
| 26/02/2025 |
27.00
|
400 | 25.17 | 27.00 | 25.17 | 400 | 0 | 0.0 |
| 25/02/2025 |
24.74
|
2,400 | 23.09 | 24.74 | 23.09 | 400 | 0 | 0.0 |
| 24/02/2025 |
23.09
|
3,600 | 21.70 | 23.09 | 21.27 | 2,900 | 0 | 0.1 |
| 21/02/2025 |
22.14
|
5,100 | 20.31 | 22.14 | 20.31 | 5,100 | 0 | 0.1 |
| 20/02/2025 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 19/02/2025 |
20.31
|
1,100 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 18/02/2025 |
20.31
|
100 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 17/02/2025 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 14/02/2025 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 13/02/2025 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 12/02/2025 |
20.31
|
500 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 11/02/2025 |
20.31
|
2,333 | 20.23 | 20.31 | 19.36 | 0 | 0 | 0 |
| 10/02/2025 |
21.44
|
3,122 | 19.36 | 21.44 | 19.36 | 2,800 | 20 | 0.1 |
| 07/02/2025 |
19.53
|
57,314 | 19.53 | 20.40 | 19.18 | 6,400 | 2,000 | 0.1 |
| 06/02/2025 |
20.40
|
2,400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 05/02/2025 |
20.40
|
3,300 | 20.57 | 20.57 | 20.40 | 0 | 0 | 0 |
| 04/02/2025 |
20.83
|
600 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
| 03/02/2025 |
20.83
|
5,000 | 19.36 | 20.83 | 19.36 | 0 | 0 | 0 |
| 24/01/2025 |
19.36
|
1,900 | 20.40 | 20.40 | 19.36 | 0 | 0 | 0 |
| 23/01/2025 |
18.58
|
1,000 | 18.58 | 18.58 | 17.62 | 0 | 0 | 0 |
| 22/01/2025 |
16.93
|
11,400 | 17.45 | 19.10 | 16.93 | 0 | 0 | 0 |
| 21/01/2025 |
17.36
|
3,100 | 19.10 | 19.10 | 17.36 | 0 | 0 | 0 |
| 20/01/2025 |
17.80
|
2,264 | 19.10 | 19.10 | 17.80 | 0 | 0 | 0 |
| 17/01/2025 |
18.49
|
3,600 | 18.40 | 18.49 | 18.32 | 0 | 0 | 0 |
| 16/01/2025 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 15/01/2025 |
16.93
|
100 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 14/01/2025 |
18.49
|
12,400 | 17.36 | 18.66 | 17.36 | 0 | 0 | 0 |
| 13/01/2025 |
17.36
|
2,535 | 16.58 | 17.36 | 16.58 | 0 | 0 | 0 |
| 10/01/2025 |
16.58
|
3,000 | 16.67 | 16.67 | 16.58 | 0 | 0 | 0 |
| 09/01/2025 |
16.49
|
4,103 | 16.75 | 16.75 | 16.49 | 0 | 0 | 0 |
| 08/01/2025 |
16.75
|
4,400 | 16.75 | 16.93 | 16.75 | 0 | 0 | 0 |
| 07/01/2025 |
16.75
|
300 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 06/01/2025 |
16.75
|
2,000 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 03/01/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 02/01/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 31/12/2024 |
16.75
|
2,100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 30/12/2024 |
17.01
|
1,000 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 27/12/2024 |
17.27
|
8,800 | 17.01 | 17.27 | 16.75 | 0 | 0 | 0 |
| 26/12/2024 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 25/12/2024 |
16.84
|
5,200 | 16.67 | 17.27 | 16.58 | 0 | 0 | 0 |
| 24/12/2024 |
16.75
|
1,903 | 16.49 | 16.75 | 16.49 | 0 | 0 | 0 |