| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.70 | 4.93% | 118,000 | 0 | 0 |
14.20
21
15
|
|
2 tháng
(2026-07-20) |
0.70 | 4.93% | 220,300 | 0 | 0 |
14.20
21
15
|
|
3 tháng
(2026-06-18) |
0.70 | 4.93% | 323,300 | 0 | 0 |
14.20
21
15
|
|
6 tháng
(2026-03-20) |
0.70 | 4.93% | 629,700 | 0 | 0 |
14.20
23.40
15
|
|
12 tháng
(2025-09-22) |
0.70 | 4.93% | 1,485,329 | 0 | 0 |
9.30
25.80
15
|
|
24 tháng
(2024-09-26) |
0.70 | 4.93% | 3,851,877 | 0 | 0 |
6.20
25.80
15
|
|
36 tháng
(2023-10-02) |
6 | 67.42% | 6,365,027 | 0 | 0 |
6.20
25.80
15
|
|
60 tháng
(2021-11-03) |
8.77 | 142.93% | 8,384,582 | 0 | 0 |
4
25.80
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/07/2025 |
20.80
|
300 | 19.70 | 20.80 | 19.70 | 0 | 0 | 0 |
| 21/07/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 18/07/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 17/07/2025 |
17.40
|
300 | 20.50 | 21 | 17.40 | 0 | 0 | 0 |
| 16/07/2025 |
17.10
|
600 | 21 | 22 | 17.10 | 0 | 0 | 0 |
| 15/07/2025 |
19.90
|
5,800 | 19.50 | 19.90 | 17 | 0 | 0 | 0 |
| 14/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 11/07/2025 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 10/07/2025 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 09/07/2025 |
18
|
900 | 21.60 | 22 | 18 | 0 | 0 | 0 |
| 08/07/2025 |
20
|
3,000 | 20.10 | 23 | 17.60 | 0 | 0 | 0 |
| 07/07/2025 |
20.80
|
200 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 |
| 04/07/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 03/07/2025 |
20.10
|
1,700 | 17.30 | 20.10 | 17.30 | 0 | 0 | 0 |
| 02/07/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 01/07/2025 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 30/06/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 27/06/2025 |
20.50
|
400 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
| 26/06/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 25/06/2025 |
20
|
500 | 20 | 20 | 17.10 | 0 | 0 | 0 |
| 24/06/2025 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 23/06/2025 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 20/06/2025 |
21
|
5,300 | 17.60 | 21 | 17.60 | 0 | 0 | 0 |
| 19/06/2025 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 18/06/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 17/06/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 16/06/2025 |
21.70
|
1,200 | 21.70 | 21.70 | 18.60 | 0 | 0 | 0 |
| 13/06/2025 |
22.50
|
1,900 | 22 | 22.60 | 19.30 | 0 | 0 | 0 |
| 12/06/2025 |
27.40
|
2,000 | 21.20 | 27.40 | 21.20 | 0 | 0 | 0 |
| 11/06/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 10/06/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 09/06/2025 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 06/06/2025 |
21
|
300 | 22.90 | 22.90 | 21 | 0 | 0 | 0 |
| 05/06/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 04/06/2025 |
20.10
|
400 | 20.20 | 20.20 | 18.40 | 0 | 0 | 0 |
| 03/06/2025 |
21.60
|
200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 02/06/2025 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 30/05/2025 |
23.40
|
200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 29/05/2025 |
20.30
|
300 | 22.20 | 22.20 | 20.30 | 0 | 0 | 0 |
| 28/05/2025 |
24
|
700 | 21.80 | 24.40 | 21.80 | 0 | 0 | 0 |
| 27/05/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 26/05/2025 |
24.80
|
300 | 22 | 24.80 | 22 | 0 | 0 | 0 |
| 23/05/2025 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 22/05/2025 |
21.80
|
600 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 21/05/2025 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 20/05/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 19/05/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/05/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 15/05/2025 |
22.30
|
1,100 | 24.80 | 24.80 | 20.40 | 0 | 0 | 0 |
| 14/05/2025 |
25
|
200 | 23 | 25 | 23 | 0 | 0 | 0 |
| 13/05/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 12/05/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 09/05/2025 |
24.90
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 08/05/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 07/05/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 06/05/2025 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 05/05/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 02/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/05/2025 |
9.30
|
600 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 30/04/2025 |
14.20
|
6,800 | 14.20 | 16.50 | 14.20 | 0 | 0 | 0 |
| 29/04/2025 |
21
|
201 | 23 | 23 | 21 | 0 | 0 | 0 |
| 28/04/2025 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 25/04/2025 |
21.10
|
217 | 20 | 21.10 | 20 | 0 | 0 | 0 |
| 24/04/2025 |
20.40
|
800 | 18 | 20.40 | 18 | 0 | 0 | 0 |
| 23/04/2025 |
18.80
|
301 | 17 | 18.80 | 17 | 0 | 0 | 0 |
| 22/04/2025 |
17
|
200 | 16 | 17 | 16 | 0 | 0 | 0 |
| 21/04/2025 |
17.90
|
2,620 | 15.80 | 17.90 | 13.50 | 0 | 0 | 0 |
| 18/04/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/04/2025 |
16
|
200 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 16/04/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 15/04/2025 |
15.90
|
102 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 14/04/2025 |
14
|
1,108 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 11/04/2025 |
14
|
11,804 | 12.50 | 14 | 12.50 | 0 | 0 | 0 |
| 10/04/2025 |
14
|
10,800 | 12.50 | 14.20 | 12.50 | 0 | 0 | 0 |
| 09/04/2025 |
12.50
|
108 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 08/04/2025 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 07/04/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 04/04/2025 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 03/04/2025 |
12.50
|
900 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
| 02/04/2025 |
12.50
|
2,200 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
| 01/04/2025 |
12.10
|
9,401 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 31/03/2025 |
12.40
|
13,201 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
| 28/03/2025 |
12.40
|
7,402 | 10.60 | 12.40 | 10.60 | 0 | 0 | 0 |
| 27/03/2025 |
12.40
|
1,007 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 |
| 26/03/2025 |
13.90
|
104 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 25/03/2025 |
12.30
|
16 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 24/03/2025 |
12.30
|
33,621 | 10.70 | 12.30 | 10.70 | 0 | 0 | 0 |
| 21/03/2025 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 20/03/2025 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 19/03/2025 |
12.40
|
221 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 18/03/2025 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 17/03/2025 |
14.20
|
6,800 | 14.20 | 16.50 | 14.20 | 0 | 0 | 0 |
| 14/03/2025 |
12.50
|
3,401 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
| 13/03/2025 |
12.40
|
2,100 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 12/03/2025 |
12.50
|
6,900 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
| 11/03/2025 |
12.40
|
9,100 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
| 10/03/2025 |
12.50
|
11,921 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
| 07/03/2025 |
12.50
|
61,200 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
| 06/03/2025 |
12.30
|
113 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |