| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.30 | -4.36% | 26,800 | 0 | 0 |
28.30
29.80
28.50
|
|
2 tháng
(2026-05-29) |
0.12 | 0.41% | 156,200 | 0 | 0 |
27
31
28.50
|
|
3 tháng
(2026-04-29) |
1.36 | 5.01% | 189,400 | 0 | 0 |
27
31
28.50
|
|
6 tháng
(2026-01-29) |
3.22 | 12.74% | 241,000 | 0 | 0 |
24.39
31
28.50
|
|
12 tháng
(2025-08-04) |
4.46 | 18.57% | 325,400 | 0 | 0 |
23.06
31
28.50
|
|
24 tháng
(2024-08-07) |
13.57 | 90.88% | 869,717 | 0 | 0 |
14.93
31
28.50
|
|
36 tháng
(2023-08-14) |
15.56 | 120.33% | 1,010,692 | 0 | 0 |
12.05
31
28.50
|
|
60 tháng
(2021-08-23) |
15.28 | 115.58% | 1,180,703 | 0 | 0 |
9.34
31
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
23.50
|
1,100 | 23.58 | 23.58 | 23.50 | 0 | 0 | 0 |
| 15/05/2025 |
23.34
|
1,700 | 23.42 | 23.42 | 23.34 | 0 | 0 | 0 |
| 14/05/2025 |
23.34
|
3,500 | 23.34 | 23.42 | 23.34 | 0 | 0 | 0 |
| 13/05/2025 |
23.34
|
2,300 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 |
| 12/05/2025 |
23.26
|
1,500 | 22.94 | 23.26 | 22.94 | 0 | 0 | 0 |
| 09/05/2025 |
22.94
|
1,800 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 08/05/2025 |
23.02
|
200 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 07/05/2025 |
22.94
|
300 | 23.58 | 23.58 | 22.94 | 0 | 0 | 0 |
| 06/05/2025 |
23.90
|
1,100 | 22.13 | 23.90 | 22.13 | 0 | 0 | 0 |
| 05/05/2025 |
22.05
|
1,300 | 21.81 | 22.05 | 21.81 | 0 | 0 | 0 |
| 29/04/2025 |
22.13
|
1,900 | 21.65 | 22.13 | 21.65 | 0 | 0 | 0 |
| 28/04/2025 |
22.29
|
1,900 | 21.73 | 22.54 | 21.73 | 0 | 0 | 0 |
| 25/04/2025 |
22.21
|
4,100 | 21.49 | 22.21 | 21.49 | 0 | 0 | 0 |
| 24/04/2025 |
21.49
|
300 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
| 23/04/2025 |
21.33
|
4,100 | 21.33 | 21.49 | 21.33 | 0 | 0 | 0 |
| 22/04/2025 |
21.17
|
700 | 21.33 | 21.41 | 21.17 | 0 | 0 | 0 |
| 21/04/2025 |
21.09
|
600 | 20.93 | 21.09 | 20.93 | 0 | 0 | 0 |
| 18/04/2025 |
21.25
|
1,500 | 21.17 | 21.25 | 20.93 | 0 | 0 | 0 |
| 17/04/2025 |
21.33
|
100 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
| 16/04/2025 |
21.09
|
900 | 21.17 | 21.17 | 21.09 | 0 | 0 | 0 |
| 15/04/2025 |
21.49
|
1,900 | 21.33 | 21.65 | 21.33 | 0 | 0 | 0 |
| 14/04/2025 |
20.93
|
500 | 21.01 | 21.01 | 20.93 | 0 | 0 | 0 |
| 11/04/2025 |
21.49
|
4,800 | 20.93 | 21.49 | 20.20 | 0 | 0 | 0 |
| 10/04/2025 |
21.09
|
2,600 | 20.77 | 21.73 | 20.77 | 0 | 0 | 0 |
| 09/04/2025 |
20.12
|
9,500 | 20.04 | 20.12 | 20.04 | 0 | 0 | 0 |
| 08/04/2025 |
20.12
|
200 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
| 04/04/2025 |
20.93
|
3,200 | 20.52 | 20.93 | 20.52 | 0 | 0 | 0 |
| 03/04/2025 |
20.52
|
12,100 | 21.17 | 21.33 | 20.52 | 0 | 0 | 0 |
| 02/04/2025 |
21.73
|
9,700 | 21.73 | 21.89 | 21.57 | 0 | 0 | 0 |
| 01/04/2025 |
21.65
|
3,500 | 21.73 | 21.73 | 21.17 | 0 | 0 | 0 |
| 31/03/2025 |
21.33
|
900 | 21.01 | 21.33 | 21.01 | 0 | 0 | 0 |
| 28/03/2025 |
21.01
|
11,100 | 21.17 | 21.25 | 21.01 | 0 | 0 | 0 |
| 27/03/2025 |
20.77
|
14,300 | 21.57 | 21.57 | 20.52 | 0 | 0 | 0 |
| 26/03/2025 |
21.49
|
20,900 | 21.73 | 21.73 | 21.09 | 0 | 0 | 0 |
| 25/03/2025 |
19.16
|
29,700 | 17.06 | 19.16 | 17.06 | 0 | 0 | 0 |
| 24/03/2025 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 21/03/2025 |
16.66
|
1,900 | 16.58 | 16.66 | 16.58 | 0 | 0 | 0 |
| 20/03/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 19/03/2025 |
16.58
|
2,100 | 16.34 | 16.74 | 16.34 | 0 | 0 | 0 |
| 18/03/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 17/03/2025 |
16.74
|
200 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 14/03/2025 |
16.34
|
3,100 | 16.90 | 16.90 | 16.34 | 0 | 0 | 0 |
| 13/03/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/03/2025 |
16.90
|
3,200 | 16.74 | 16.98 | 16.74 | 0 | 0 | 0 |
| 11/03/2025 |
17.14
|
4,300 | 18.43 | 18.43 | 16.26 | 0 | 0 | 0 |
| 10/03/2025 |
17.47
|
1,300 | 16.58 | 17.47 | 16.50 | 0 | 0 | 0 |
| 07/03/2025 |
16.10
|
11,800 | 19.72 | 21.33 | 16.10 | 0 | 0 | 0 |
| 06/03/2025 |
19.72
|
300 | 19.72 | 19.72 | 16.26 | 0 | 0 | 0 |
| 05/03/2025 |
17.30
|
1,800 | 17.55 | 17.55 | 17.30 | 0 | 0 | 0 |
| 04/03/2025 |
20.44
|
3,300 | 18.99 | 20.44 | 18.99 | 0 | 0 | 0 |
| 03/03/2025 |
16.26
|
6,600 | 16.58 | 19.16 | 16.26 | 0 | 0 | 0 |
| 28/02/2025 |
16.74
|
1,100 | 16.18 | 16.74 | 16.18 | 0 | 0 | 0 |
| 27/02/2025 |
16.18
|
1,300 | 16.26 | 16.58 | 16.18 | 0 | 0 | 0 |
| 26/02/2025 |
16.74
|
1,800 | 16.42 | 16.82 | 16.10 | 0 | 0 | 0 |
| 25/02/2025 |
16.50
|
700 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/02/2025 |
16.66
|
1,500 | 16.82 | 16.82 | 16.66 | 0 | 0 | 0 |
| 21/02/2025 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 20/02/2025 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 19/02/2025 |
16.42
|
400 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 18/02/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 17/02/2025 |
16.10
|
1,600 | 16.58 | 16.58 | 16.10 | 0 | 0 | 0 |
| 14/02/2025 |
16.10
|
800 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 13/02/2025 |
16.10
|
900 | 16.18 | 16.18 | 16.10 | 0 | 0 | 0 |
| 12/02/2025 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 11/02/2025 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 10/02/2025 |
15.69
|
4,804 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 07/02/2025 |
16.10
|
2,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/02/2025 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/02/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 04/02/2025 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 03/02/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 24/01/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 23/01/2025 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 22/01/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 21/01/2025 |
16.74
|
10 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 20/01/2025 |
16.74
|
201 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 17/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 16/01/2025 |
16.26
|
200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 15/01/2025 |
15.69
|
400 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 14/01/2025 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 13/01/2025 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 10/01/2025 |
15.29
|
300 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 09/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 08/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 07/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 06/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 03/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 02/01/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 31/12/2024 |
16.26
|
300 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 30/12/2024 |
16.26
|
2,000 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 27/12/2024 |
16.26
|
200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 26/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 25/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 24/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 23/12/2024 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 20/12/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 19/12/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 18/12/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 17/12/2024 |
16.10
|
500 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |