| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
3.40 | 26.77% | 38,400 | 0 | -0 |
12.70
18
18
|
|
2 tháng
(2026-01-16) |
6.10 | 61% | 97,500 | 0 | -0 |
10
18
18
|
|
3 tháng
(2025-12-17) |
5.10 | 46.36% | 110,000 | 3,500 | 0.0 |
10
18
18
|
|
6 tháng
(2025-09-18) |
6.90 | 75% | 115,200 | 5,800 | 0.1 |
7.10
18
18
|
|
12 tháng
(2025-03-24) |
-1.30 | -7.47% | 155,500 | 5,900 | 0.1 |
7.10
18
18
|
|
24 tháng
(2024-09-26) |
0.70 | 4.55% | 537,132 | 91,200 | 2.2 |
7.10
35
18
|
|
36 tháng
(2024-09-26) |
0.70 | 4.55% | 537,132 | 91,200 | 2.2 |
7.10
35
18
|
|
60 tháng
(2024-09-26) |
0.70 | 4.55% | 537,132 | 91,200 | 2.2 |
7.10
35
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
12.70
|
200 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
| 27/05/2025 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/05/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 23/05/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 22/05/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 21/05/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 20/05/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 19/05/2025 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 16/05/2025 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 15/05/2025 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 14/05/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 13/05/2025 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 12/05/2025 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 09/05/2025 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 08/05/2025 |
12.90
|
300 | 11.70 | 12.90 | 11.70 | 0 | 0 | 0 |
| 07/05/2025 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 06/05/2025 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 05/05/2025 |
13.90
|
1,200 | 11.50 | 13.90 | 11.50 | 0 | 0 | 0 |
| 29/04/2025 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 28/04/2025 |
14.90
|
200 | 12.10 | 14.90 | 12.10 | 0 | 0 | 0 |
| 25/04/2025 |
14.60
|
400 | 13 | 14.60 | 13 | 0 | 0 | 0 |
| 24/04/2025 |
14.90
|
500 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
| 23/04/2025 |
13.70
|
700 | 12.70 | 13.70 | 12.70 | 0 | 0 | 0 |
| 22/04/2025 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 21/04/2025 |
12.10
|
200 | 13.90 | 13.90 | 12.10 | 0 | 0 | 0 |
| 18/04/2025 |
14.20
|
900 | 12.50 | 14.20 | 12.50 | 0 | 0 | 0 |
| 17/04/2025 |
15
|
400 | 13.90 | 15 | 13.90 | 0 | 0 | 0 |
| 16/04/2025 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 15/04/2025 |
15.90
|
200 | 19 | 19 | 15.90 | 0 | 0 | 0 |
| 14/04/2025 |
16.60
|
200 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 |
| 11/04/2025 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/04/2025 |
15.50
|
800 | 20.20 | 20.20 | 15 | 0 | 0 | 0 |
| 09/04/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 08/04/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 04/04/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 03/04/2025 |
17.80
|
200 | 17.40 | 17.80 | 17.40 | 0 | 0 | 0 |
| 02/04/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 01/04/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 31/03/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 28/03/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 27/03/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 26/03/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 25/03/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/03/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 21/03/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 20/03/2025 |
15.60
|
900 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 19/03/2025 |
15.90
|
200 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
| 18/03/2025 |
16.50
|
2,900 | 18.40 | 18.40 | 16.10 | 0 | 0 | 0 |
| 17/03/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 14/03/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 13/03/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 12/03/2025 |
16.80
|
200 | 15.80 | 16.80 | 15.80 | 0 | 0 | 0 |
| 11/03/2025 |
17.40
|
300 | 17.50 | 17.50 | 14.50 | 0 | 0 | 0 |
| 10/03/2025 |
16.60
|
700 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 07/03/2025 |
17.10
|
300 | 17.70 | 17.70 | 13.10 | 0 | 0 | 0 |
| 06/03/2025 |
15.90
|
700 | 14.10 | 15.90 | 14.10 | 0 | 0 | 0 |
| 05/03/2025 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 04/03/2025 |
13.30
|
200 | 14.50 | 14.50 | 13.30 | 0 | 0 | 0 |
| 03/03/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 28/02/2025 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 27/02/2025 |
15.90
|
2,200 | 14.20 | 15.90 | 14.20 | 0 | 0 | 0 |
| 26/02/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 25/02/2025 |
16.20
|
500 | 14.50 | 16.20 | 14.30 | 0 | 0 | 0 |
| 24/02/2025 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 21/02/2025 |
16.30
|
1,200 | 16.30 | 16.30 | 16.30 | 300 | 0 | 0.0 |
| 20/02/2025 |
16.30
|
300 | 14 | 16.70 | 14 | 0 | 0 | 0 |
| 19/02/2025 |
16.40
|
1,500 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
| 18/02/2025 |
16.40
|
1,600 | 16.40 | 16.50 | 16 | 300 | 0 | 0.0 |
| 17/02/2025 |
15.40
|
6,400 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 14/02/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 13/02/2025 |
18.10
|
505 | 17.40 | 18.10 | 17.40 | 100 | 0 | 0.0 |
| 12/02/2025 |
16.10
|
1,708 | 18.30 | 18.30 | 15.90 | 0 | 0 | 0 |
| 11/02/2025 |
18.70
|
456 | 17.40 | 18.70 | 17.40 | 0 | 0 | 0 |
| 10/02/2025 |
20.40
|
230 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 07/02/2025 |
18.70
|
3,120 | 21.30 | 21.30 | 18.70 | 0 | 0 | 0 |
| 06/02/2025 |
21.90
|
30 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 05/02/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 04/02/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 24/01/2025 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 23/01/2025 |
19.30
|
217 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 22/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 21/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 20/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 17/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 16/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 15/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 14/01/2025 |
23.90
|
200 | 21.20 | 23.90 | 21.20 | 0 | 0 | 0 |
| 13/01/2025 |
24.90
|
4 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 10/01/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 09/01/2025 |
23.30
|
300 | 20.30 | 23.30 | 20.30 | 0 | 0 | 0 |
| 08/01/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 07/01/2025 |
20.40
|
900 | 19.80 | 20.40 | 19.80 | 0 | 0 | 0 |
| 06/01/2025 |
20.30
|
220 | 19.30 | 20.30 | 19.30 | 0 | 0 | 0 |
| 03/01/2025 |
19.30
|
1,000 | 17.40 | 19.30 | 17.40 | 0 | 0 | 0 |
| 02/01/2025 |
16.80
|
201 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 31/12/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/12/2024 |
16.80
|
1,112 | 15.10 | 16.80 | 15.10 | 100 | 0 | 0.0 |
| 27/12/2024 |
16.80
|
700 | 15.10 | 16.80 | 15.10 | 100 | 0 | 0.0 |
| 26/12/2024 |
17
|
900 | 17 | 17.10 | 15.60 | 0 | 0 | 0 |
| 25/12/2024 |
14.50
|
2,100 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |