| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.10 | -0.54% | 2,800 | 0 | 0 |
16.30
18.50
18.40
|
|
2 tháng
(2026-03-02) |
-1.72 | -8.56% | 208,700 | 0 | 0 |
16.30
20.58
18.40
|
|
3 tháng
(2026-01-29) |
-3.20 | -14.82% | 234,700 | 0 | 0 |
16.30
21.60
18.40
|
|
6 tháng
(2025-10-31) |
-0.25 | -1.32% | 277,200 | 0 | 0 |
16.30
21.60
18.40
|
|
12 tháng
(2025-05-05) |
-0.98 | -5.08% | 442,400 | 0 | 0 |
16.30
21.78
18.40
|
|
24 tháng
(2024-05-09) |
2.46 | 15.44% | 605,098 | -2,350 | -0.0 |
15.94
21.78
18.40
|
|
36 tháng
(2023-05-15) |
5.28 | 40.30% | 820,629 | -15,727 | -0.3 |
13.12
21.78
18.40
|
|
60 tháng
(2021-05-25) |
4.04 | 28.11% | 1,041,927 | -17,677 | -0.3 |
10.83
21.78
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
| 13/02/2025 |
18.52
|
500 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 |
| 12/02/2025 |
19.38
|
100 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
| 11/02/2025 |
19.82
|
10 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 10/02/2025 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 07/02/2025 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 06/02/2025 |
19.82
|
88 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 05/02/2025 |
19.82
|
300 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 04/02/2025 |
18.18
|
100 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 |
| 03/02/2025 |
18.09
|
2,000 | 18.44 | 18.61 | 18.09 | 0 | 300 | 0 |
| 24/01/2025 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 23/01/2025 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 22/01/2025 |
18.26
|
800 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 21/01/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 20/01/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 17/01/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 16/01/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 15/01/2025 |
18.35
|
100 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 14/01/2025 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 13/01/2025 |
17.92
|
4 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 10/01/2025 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 09/01/2025 |
17.92
|
301 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 08/01/2025 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 07/01/2025 |
18.09
|
300 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 06/01/2025 |
18.09
|
203 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 03/01/2025 |
18.35
|
1,200 | 18.09 | 18.35 | 16.46 | 0 | 0 | 0 |
| 02/01/2025 |
18.09
|
1,600 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 31/12/2024 |
18.09
|
1,000 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 30/12/2024 |
18.09
|
2,000 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 27/12/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 26/12/2024 |
18.09
|
1 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 25/12/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 24/12/2024 |
18.09
|
101 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 23/12/2024 |
18.09
|
31,205 | 17.14 | 18.26 | 17.14 | 0 | 0 | 0 |
| 20/12/2024 |
18.26
|
1,300 | 18.09 | 18.26 | 17.23 | 0 | 0 | 0 |
| 19/12/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 18/12/2024 |
18.09
|
8 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 17/12/2024 |
18.09
|
1,000 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 16/12/2024 |
18.01
|
60 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 13/12/2024 |
18.01
|
400 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 12/12/2024 |
17.58
|
60 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 11/12/2024 |
17.58
|
6 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 10/12/2024 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 09/12/2024 |
17.14
|
200 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 06/12/2024 |
17.58
|
1 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 05/12/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 04/12/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 03/12/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 02/12/2024 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 29/11/2024 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 28/11/2024 |
17.23
|
1 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 27/11/2024 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 26/11/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 25/11/2024 |
17.66
|
300 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 22/11/2024 |
17.14
|
201 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 21/11/2024 |
17.75
|
114 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 20/11/2024 |
17.58
|
240 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 19/11/2024 |
17.23
|
10 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 18/11/2024 |
17.23
|
127 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 15/11/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 14/11/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 13/11/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 12/11/2024 |
17.58
|
1 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 11/11/2024 |
17.58
|
1,001 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 08/11/2024 |
16.80
|
487 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 07/11/2024 |
17.83
|
2,500 | 17.23 | 17.83 | 17.23 | 0 | 0 | 0 |
| 06/11/2024 |
17.23
|
300 | 17.14 | 17.23 | 17.14 | 0 | 0 | 0 |
| 05/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 04/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 01/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 31/10/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 30/10/2024 |
17.23
|
107 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 29/10/2024 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 28/10/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 25/10/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 24/10/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 23/10/2024 |
17.23
|
103 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 22/10/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 21/10/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 18/10/2024 |
16.80
|
118 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/10/2024 |
16.80
|
1,602 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/10/2024 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 15/10/2024 |
17.49
|
101 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 14/10/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/10/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 10/10/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 09/10/2024 |
18.09
|
116 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 08/10/2024 |
18.44
|
1,500 | 17.23 | 18.44 | 16.89 | 0 | 0 | 0 |
| 07/10/2024 |
17.14
|
507 | 16.97 | 17.14 | 16.97 | 0 | 0 | 0 |
| 04/10/2024 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 03/10/2024 |
16.97
|
310 | 17.06 | 17.06 | 16.97 | 0 | 0 | 0 |
| 02/10/2024 |
17.06
|
270 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
| 01/10/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 30/09/2024 |
18.78
|
75 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 27/09/2024 |
18.78
|
1 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 26/09/2024 |
18.78
|
9 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 25/09/2024 |
18.78
|
100 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 24/09/2024 |
17.66
|
200 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 23/09/2024 |
17.66
|
21 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 20/09/2024 |
17.66
|
27 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |