| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.01 | 0.07% | 82,500 | 0 | 0 |
10.70
12.30
12.10
|
|
2 tháng
(2026-04-20) |
-1.16 | -9.53% | 144,300 | 0 | 0 |
10.70
12.55
12.10
|
|
3 tháng
(2026-03-19) |
-1.65 | -13.01% | 280,600 | 0 | 0 |
10.70
13.62
12.10
|
|
6 tháng
(2025-12-19) |
-0.67 | -5.76% | 1,978,700 | 0 | 0 |
10.70
14.98
12.10
|
|
12 tháng
(2025-06-23) |
-5.83 | -34.63% | 4,729,300 | 200 | 0.0 |
10.70
19.65
12.10
|
|
24 tháng
(2024-06-27) |
5.02 | 83.88% | 15,430,604 | 1,200 | -0.1 |
5.02
27.88
12.10
|
|
36 tháng
(2023-07-03) |
7 | 174.78% | 20,663,724 | -2,400 | -0.1 |
4
27.88
12.10
|
|
60 tháng
(2021-07-13) |
8.38 | 319.37% | 26,641,207 | 900 | -0.1 |
2.62
27.88
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
18.33
|
38,500 | 18.24 | 18.33 | 18.24 | 0 | 0 | 0 |
| 31/03/2025 |
16.69
|
63,200 | 14.57 | 16.69 | 14.47 | 100 | 0 | 0.0 |
| 28/03/2025 |
14.57
|
90,000 | 15.63 | 15.63 | 13.51 | 400 | 0 | 0.0 |
| 27/03/2025 |
15.44
|
88,500 | 16.11 | 16.88 | 15.15 | 100 | 0 | 0.0 |
| 26/03/2025 |
16.11
|
64,900 | 17.27 | 17.27 | 15.44 | 100 | 0 | 0.0 |
| 25/03/2025 |
17.17
|
49,800 | 17.17 | 17.75 | 16.50 | 0 | 0 | 0 |
| 24/03/2025 |
17.56
|
60,700 | 18.24 | 18.24 | 16.60 | 200 | 0 | 0.0 |
| 21/03/2025 |
18.24
|
83,600 | 19.30 | 20.45 | 17.85 | 400 | 0 | 0.0 |
| 20/03/2025 |
19.30
|
109,900 | 21.81 | 23.25 | 19.30 | 300 | 0 | 0.0 |
| 19/03/2025 |
21.61
|
122,900 | 26.34 | 26.34 | 20.36 | 0 | 600 | -0.0 |
| 18/03/2025 |
22.67
|
380,700 | 24.89 | 25.57 | 19.39 | 700 | 0 | 0 |
| 17/03/2025 |
22.48
|
63,000 | 21.42 | 22.48 | 19.59 | 0 | 0 | 0 |
| 14/03/2025 |
19.59
|
126,000 | 19.39 | 19.59 | 18.04 | 100 | 0 | 0.0 |
| 13/03/2025 |
17.08
|
72,700 | 16.79 | 17.08 | 16.79 | 0 | 0 | 0 |
| 12/03/2025 |
14.86
|
237,500 | 13.12 | 14.86 | 13.12 | 200 | 97 | 0.0 |
| 11/03/2025 |
13.12
|
104,200 | 12.06 | 13.12 | 11.96 | 0 | 0 | 0 |
| 10/03/2025 |
12.06
|
157,500 | 11.00 | 12.06 | 10.42 | 0 | 0 | 0 |
| 07/03/2025 |
11.00
|
132,400 | 10.61 | 11.10 | 9.65 | 300 | 0 | 0.0 |
| 06/03/2025 |
10.32
|
15,500 | 10.71 | 11.00 | 10.23 | 500 | 0 | 0.0 |
| 05/03/2025 |
10.90
|
26,400 | 10.23 | 11.00 | 10.13 | 300 | 0 | 0.0 |
| 04/03/2025 |
10.42
|
27,600 | 10.90 | 11.10 | 9.94 | 300 | 0 | 0.0 |
| 03/03/2025 |
11.29
|
71,900 | 11.67 | 11.87 | 10.52 | 1,100 | 0 | 0.0 |
| 28/02/2025 |
10.81
|
79,600 | 11.58 | 12.35 | 10.71 | 700 | 0 | 0.0 |
| 27/02/2025 |
11.58
|
55,800 | 10.61 | 11.58 | 10.52 | 0 | 0 | 0 |
| 26/02/2025 |
10.52
|
55,000 | 10.03 | 11.10 | 9.65 | 0 | 0 | 0 |
| 25/02/2025 |
9.84
|
96,100 | 11.29 | 11.29 | 9.84 | 0 | 0 | 0 |
| 24/02/2025 |
11.29
|
178,000 | 13.03 | 13.03 | 11.29 | 0 | 0 | 0 |
| 21/02/2025 |
12.54
|
123,000 | 14.28 | 14.38 | 12.45 | 0 | 10 | -0.0 |
| 20/02/2025 |
13.99
|
148,000 | 12.45 | 14.28 | 12.45 | 5 | 0 | 0.0 |
| 19/02/2025 |
12.45
|
89,900 | 12.35 | 13.70 | 10.61 | 2 | 0 | 0.0 |
| 18/02/2025 |
12.25
|
372,900 | 12.25 | 12.25 | 10.13 | 100 | 0 | 0.0 |
| 17/02/2025 |
10.71
|
28,500 | 9.65 | 10.71 | 9.65 | 0 | 0 | 0 |
| 14/02/2025 |
9.36
|
150,500 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 13/02/2025 |
8.68
|
87,000 | 7.53 | 8.68 | 7.53 | 0 | 0 | 0 |
| 12/02/2025 |
7.91
|
44,100 | 8.01 | 8.20 | 7.14 | 0 | 0 | 0 |
| 11/02/2025 |
7.72
|
87,900 | 9.55 | 9.55 | 7.62 | 0 | 0 | 0 |
| 10/02/2025 |
8.49
|
193,270 | 8.39 | 8.49 | 8.10 | 0 | 0 | 0 |
| 07/02/2025 |
7.53
|
100,191 | 6.75 | 7.53 | 6.75 | 0 | 0 | 0 |
| 06/02/2025 |
6.75
|
67,850 | 5.89 | 6.75 | 5.89 | 0 | 0 | 0 |
| 05/02/2025 |
5.89
|
8,610 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
| 04/02/2025 |
5.98
|
15,000 | 5.69 | 6.08 | 5.69 | 0 | 0 | 0 |
| 03/02/2025 |
5.69
|
18,200 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 24/01/2025 |
5.79
|
9,700 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 |
| 23/01/2025 |
5.89
|
12,000 | 5.79 | 6.17 | 5.79 | 0 | 0 | 0 |
| 22/01/2025 |
5.69
|
13,200 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 21/01/2025 |
5.69
|
5,300 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 20/01/2025 |
5.79
|
2,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 17/01/2025 |
5.79
|
7,000 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
| 16/01/2025 |
5.89
|
5,400 | 5.69 | 5.98 | 5.69 | 0 | 0 | 0 |
| 15/01/2025 |
5.79
|
6,903 | 5.79 | 5.89 | 5.69 | 0 | 0 | 0 |
| 14/01/2025 |
5.79
|
22,504 | 5.69 | 5.98 | 5.69 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
9,900 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 10/01/2025 |
5.69
|
22,300 | 5.60 | 5.69 | 5.60 | 0 | 0 | 0 |
| 09/01/2025 |
5.60
|
8,415 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.69
|
14,600 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 07/01/2025 |
5.69
|
8,630 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
| 06/01/2025 |
5.89
|
19,305 | 5.98 | 6.17 | 5.89 | 0 | 0 | 0 |
| 03/01/2025 |
5.98
|
23,800 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
| 02/01/2025 |
5.89
|
13,708 | 5.60 | 5.89 | 5.50 | 0 | 0 | 0 |
| 31/12/2024 |
5.89
|
27,103 | 5.98 | 5.98 | 5.60 | 0 | 0 | 0 |
| 30/12/2024 |
5.89
|
29,501 | 6.37 | 6.37 | 5.89 | 0 | 0 | 0 |
| 27/12/2024 |
6.37
|
80,370 | 7.91 | 7.91 | 6.08 | 0 | 0 | 0 |
| 26/12/2024 |
6.95
|
38,008 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 25/12/2024 |
6.27
|
101,768 | 5.50 | 6.27 | 5.50 | 0 | 0 | 0 |
| 24/12/2024 |
5.50
|
2,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/12/2024 |
5.50
|
2,201 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/12/2024 |
5.60
|
11,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/12/2024 |
5.60
|
12,410 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
5.69
|
5,300 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 17/12/2024 |
5.60
|
27,825 | 5.50 | 5.89 | 5.50 | 0 | 0 | 0 |
| 16/12/2024 |
5.60
|
6,301 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/12/2024 |
5.60
|
6,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/12/2024 |
5.60
|
600 | 5.60 | 5.69 | 5.60 | 0 | 0 | 0 |
| 11/12/2024 |
5.69
|
3,405 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
| 10/12/2024 |
5.69
|
8,600 | 5.60 | 5.79 | 5.60 | 0 | 0 | 0 |
| 09/12/2024 |
5.69
|
11,800 | 5.40 | 5.69 | 5.40 | 0 | 0 | 0 |
| 06/12/2024 |
5.31
|
4,800 | 5.31 | 5.40 | 5.31 | 0 | 0 | 0 |
| 05/12/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/12/2024 |
5.40
|
10,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/12/2024 |
5.40
|
1,200 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 |
| 02/12/2024 |
5.31
|
8,000 | 5.31 | 5.50 | 5.21 | 0 | 0 | 0 |
| 29/11/2024 |
5.31
|
11,900 | 5.40 | 5.40 | 5.11 | 0 | 0 | 0 |
| 28/11/2024 |
5.40
|
20,450 | 5.21 | 5.40 | 5.21 | 0 | 0 | 0 |
| 27/11/2024 |
5.60
|
5,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/11/2024 |
5.60
|
21,100 | 5.40 | 5.79 | 5.40 | 0 | 0 | 0 |
| 25/11/2024 |
5.40
|
6,300 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 |
| 22/11/2024 |
5.50
|
10,000 | 5.50 | 5.50 | 5.02 | 0 | 0 | 0 |
| 21/11/2024 |
5.50
|
486 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
700 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 |
| 18/11/2024 |
5.50
|
600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/11/2024 |
5.60
|
358 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/11/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/11/2024 |
5.60
|
363 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.40
|
1,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/11/2024 |
5.50
|
13,701 | 5.40 | 5.50 | 5.11 | 0 | 0 | 0 |
| 08/11/2024 |
5.60
|
1,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/11/2024 |
5.79
|
8,800 | 5.60 | 5.79 | 5.31 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/11/2024 |
5.60
|
10,400 | 5.40 | 5.69 | 5.31 | 0 | 0 | 0 |