| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -0.57% | 22,300 | -2,870 | 0 |
17
17.40
17.30
|
|
2 tháng
(2026-04-13) |
1.10 | 6.79% | 29,100 | -3,270 | 0 |
16
17.60
17.30
|
|
3 tháng
(2026-03-16) |
0.90 | 5.49% | 64,400 | -2,970 | 0.0 |
16
17.60
17.30
|
|
6 tháng
(2025-12-15) |
-0.30 | -1.70% | 147,100 | -2,670 | 0.0 |
15.50
18.50
17.30
|
|
12 tháng
(2025-06-17) |
0.63 | 3.80% | 345,600 | -8,470 | -0.1 |
15.47
21.33
17.30
|
|
24 tháng
(2024-06-24) |
4.57 | 35.92% | 654,593 | -4,850 | -0.1 |
11.70
21.33
17.30
|
|
36 tháng
(2023-06-28) |
6.16 | 55.30% | 753,850 | -3,550 | -0.1 |
10.07
21.33
17.30
|
|
60 tháng
(2021-07-08) |
3.81 | 28.28% | 4,408,858 | -250,243 | -6.2 |
7.41
21.33
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 26/03/2025 |
17.02
|
200 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 25/03/2025 |
16.84
|
2,100 | 16.84 | 17.27 | 16.65 | 0 | 0 | 0 |
| 24/03/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 21/03/2025 |
16.65
|
900 | 16.59 | 16.84 | 16.59 | 0 | 0 | 0 |
| 20/03/2025 |
16.40
|
1,300 | 16.28 | 17.02 | 16.22 | 0 | 0 | 0 |
| 19/03/2025 |
16.22
|
1,400 | 16.16 | 16.28 | 16.16 | 0 | 0 | 0 |
| 18/03/2025 |
16.10
|
2,200 | 16.10 | 16.34 | 16.03 | 0 | 0 | 0 |
| 17/03/2025 |
16.34
|
2,500 | 15.97 | 16.34 | 15.91 | 0 | 0 | 0 |
| 14/03/2025 |
15.91
|
3,400 | 17.52 | 17.52 | 15.60 | 0 | 0 | 0 |
| 13/03/2025 |
15.97
|
3,700 | 14.49 | 15.97 | 14.49 | 0 | 0 | 0 |
| 12/03/2025 |
14.55
|
200 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 11/03/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 10/03/2025 |
14.24
|
2,800 | 14.24 | 14.24 | 13.87 | 0 | 1,400 | -0.0 |
| 07/03/2025 |
14.42
|
100 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
| 06/03/2025 |
14.49
|
100 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
| 05/03/2025 |
14.61
|
3,700 | 14.36 | 14.61 | 14.36 | 0 | 600 | -0.0 |
| 04/03/2025 |
14.30
|
200 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 03/03/2025 |
14.24
|
300 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 28/02/2025 |
14.24
|
5,500 | 15.17 | 15.17 | 14.24 | 100 | 0 | 0.0 |
| 27/02/2025 |
14.55
|
500 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 26/02/2025 |
14.55
|
700 | 14.49 | 14.55 | 14.49 | 0 | 0 | 0 |
| 25/02/2025 |
14.55
|
1,000 | 14.24 | 14.55 | 14.24 | 700 | 0 | 0.0 |
| 24/02/2025 |
14.24
|
400 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 21/02/2025 |
14.55
|
5,900 | 14.11 | 14.55 | 14.11 | 3,300 | 0 | 0.1 |
| 20/02/2025 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
| 19/02/2025 |
14.11
|
200 | 13.62 | 14.11 | 13.62 | 0 | 0 | 0 |
| 18/02/2025 |
13.62
|
2,200 | 13.62 | 13.62 | 13.56 | 0 | 0 | 0 |
| 17/02/2025 |
13.50
|
300 | 13.00 | 13.74 | 13.00 | 0 | 0 | 0 |
| 14/02/2025 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
| 13/02/2025 |
13.62
|
2,000 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
| 12/02/2025 |
13.62
|
100 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
| 11/02/2025 |
13.62
|
1,000 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
| 10/02/2025 |
13.62
|
2,900 | 13.62 | 13.68 | 13.62 | 0 | 0 | 0 |
| 07/02/2025 |
13.62
|
3,200 | 13.31 | 13.62 | 13.31 | 0 | 0 | 0 |
| 06/02/2025 |
13.00
|
300 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
| 05/02/2025 |
12.88
|
1,100 | 13.00 | 13.00 | 12.88 | 0 | 0 | 0 |
| 04/02/2025 |
12.88
|
5,900 | 12.88 | 13.12 | 12.75 | 100 | 3,800 | -0.1 |
| 03/02/2025 |
12.75
|
700 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 24/01/2025 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 23/01/2025 |
12.75
|
200 | 12.44 | 12.75 | 12.44 | 0 | 0 | 0 |
| 22/01/2025 |
13.25
|
5,401 | 12.38 | 13.25 | 12.38 | 0 | 0 | 0 |
| 21/01/2025 |
12.07
|
4,400 | 12.38 | 12.38 | 12.07 | 0 | 0 | 0 |
| 20/01/2025 |
12.63
|
900 | 12.63 | 12.69 | 12.13 | 0 | 0 | 0 |
| 17/01/2025 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
| 16/01/2025 |
12.94
|
2,200 | 12.07 | 12.94 | 12.07 | 0 | 0 | 0 |
| 15/01/2025 |
12.44
|
2,201 | 12.50 | 12.50 | 12.07 | 0 | 100 | -0.0 |
| 14/01/2025 |
12.07
|
100 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
| 13/01/2025 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
| 10/01/2025 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
| 09/01/2025 |
12.07
|
300 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
| 08/01/2025 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
| 07/01/2025 |
12.07
|
700 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
| 06/01/2025 |
12.38
|
1,501 | 12.38 | 12.50 | 12.38 | 0 | 0 | 0 |
| 03/01/2025 |
13.06
|
200 | 12.07 | 13.06 | 12.07 | 0 | 0 | 0 |
| 02/01/2025 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
| 31/12/2024 |
12.01
|
2,300 | 11.95 | 12.01 | 11.95 | 0 | 0 | 0 |
| 30/12/2024 |
12.13
|
1,500 | 12.07 | 12.13 | 12.07 | 0 | 0 | 0 |
| 27/12/2024 |
12.26
|
1,400 | 12.13 | 12.38 | 12.13 | 100 | 0 | 0.0 |
| 26/12/2024 |
13.31
|
100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
| 25/12/2024 |
13.37
|
5,000 | 13.37 | 13.37 | 13.37 | 0 | 100 | -0.0 |
| 24/12/2024 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
| 23/12/2024 |
12.44
|
104 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
| 20/12/2024 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
| 19/12/2024 |
12.69
|
100 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
| 18/12/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 17/12/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 16/12/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 13/12/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 12/12/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 11/12/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 10/12/2024 |
12.75
|
1,100 | 12.75 | 14.05 | 12.75 | 0 | 0 | 0 |
| 09/12/2024 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
| 06/12/2024 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
| 05/12/2024 |
12.81
|
100 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
| 04/12/2024 |
11.70
|
2,000 | 11.95 | 11.95 | 11.70 | 0 | 0 | 0 |
| 03/12/2024 |
13.00
|
101 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
| 02/12/2024 |
13.31
|
2,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
| 29/11/2024 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
| 28/11/2024 |
12.38
|
1,245 | 12.44 | 12.44 | 12.38 | 0 | 0 | 0 |
| 27/11/2024 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
| 26/11/2024 |
12.38
|
300 | 12.20 | 12.38 | 12.20 | 0 | 0 | 0 |
| 25/11/2024 |
12.20
|
344 | 12.20 | 12.20 | 12.13 | 100 | 0 | 0.0 |
| 22/11/2024 |
12.13
|
400 | 13.31 | 13.31 | 12.13 | 0 | 0 | 0 |
| 21/11/2024 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
| 20/11/2024 |
13.25
|
200 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
| 19/11/2024 |
13.00
|
300 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
| 18/11/2024 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
| 15/11/2024 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
| 14/11/2024 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
| 13/11/2024 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
| 12/11/2024 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
| 11/11/2024 |
13.19
|
300 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
| 08/11/2024 |
12.81
|
1,200 | 13.12 | 13.12 | 12.81 | 1,100 | 0 | 0.0 |
| 07/11/2024 |
13.56
|
2,000 | 13.12 | 13.56 | 13.12 | 1,900 | 0 | 0.0 |
| 06/11/2024 |
13.50
|
3,600 | 13.12 | 13.93 | 13.00 | 0 | 0 | 0 |
| 05/11/2024 |
13.25
|
400 | 12.50 | 13.31 | 12.50 | 0 | 0 | 0 |
| 04/11/2024 |
12.13
|
1 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
| 01/11/2024 |
12.13
|
500 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
| 31/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |