| 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) |
0.10 | 0.44% | 7,200 | 0 | 0 |
20
23
23
|
|
2 tháng
(2026-04-20) |
3 | 15% | 11,100 | 0 | 0 |
19.80
23
23
|
|
3 tháng
(2026-03-19) |
3.10 | 15.58% | 14,500 | 0 | 0 |
19.80
23
23
|
|
6 tháng
(2025-12-19) |
2.90 | 14.43% | 38,400 | 0 | 0 |
19
23
23
|
|
12 tháng
(2025-06-23) |
6.73 | 41.34% | 133,100 | 200 | 0.0 |
14.88
25
23
|
|
24 tháng
(2024-06-27) |
8.51 | 58.72% | 410,990 | -1,492,305 | -31.3 |
11.53
25
23
|
|
36 tháng
(2023-07-03) |
8.82 | 62.16% | 499,742 | -1,492,305 | -31.3 |
11.53
25
23
|
|
60 tháng
(2021-07-13) |
9.96 | 76.32% | 985,566 | -1,480,894 | -31.1 |
11.03
25
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 31/03/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 28/03/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 27/03/2025 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 26/03/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 25/03/2025 |
17.67
|
1,300 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 24/03/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 21/03/2025 |
17.67
|
1,100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 20/03/2025 |
17.58
|
300 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 19/03/2025 |
17.58
|
2,000 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 18/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 17/03/2025 |
17.58
|
300 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 14/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 13/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 12/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 11/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 10/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 07/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 06/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 05/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 04/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 03/03/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 28/02/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 27/02/2025 |
17.58
|
800 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 26/02/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 25/02/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 24/02/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 21/02/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 20/02/2025 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 19/02/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 18/02/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 17/02/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 14/02/2025 |
17.20
|
3,200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/02/2025 |
17.20
|
6,100 | 14.88 | 17.20 | 14.88 | 0 | 0 | 0 |
| 12/02/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 11/02/2025 |
17.39
|
3,404 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 10/02/2025 |
17.39
|
2,000 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 07/02/2025 |
17.39
|
2,000 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 06/02/2025 |
17.39
|
13,200 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 05/02/2025 |
17.39
|
7 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 04/02/2025 |
17.39
|
200 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 03/02/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 24/01/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 23/01/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 22/01/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 21/01/2025 |
16.27
|
100 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 20/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 17/01/2025 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 16/01/2025 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 15/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 14/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 13/01/2025 |
17.48
|
9 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 10/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 09/01/2025 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 08/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 07/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 06/01/2025 |
17.39
|
700 | 17.48 | 17.48 | 17.39 | 0 | 0 | 0 |
| 03/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 02/01/2025 |
17.48
|
200 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 31/12/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 30/12/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 27/12/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 26/12/2024 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 25/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 24/12/2024 |
17.11
|
201 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 23/12/2024 |
16.83
|
1,500 | 16.74 | 16.83 | 16.74 | 0 | 0 | 0 |
| 20/12/2024 |
16.74
|
300 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 19/12/2024 |
16.65
|
1,000 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 18/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 17/12/2024 |
17.11
|
400 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 16/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 13/12/2024 |
17.11
|
700 | 17.20 | 17.20 | 17.11 | 0 | 0 | 0 |
| 12/12/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 11/12/2024 |
17.20
|
101 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 10/12/2024 |
18.41
|
502 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 09/12/2024 |
17.11
|
1,000 | 17.02 | 17.11 | 17.02 | 0 | 0 | 0 |
| 06/12/2024 |
19.43
|
102 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
| 05/12/2024 |
17.02
|
100 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 04/12/2024 |
16.92
|
9,508 | 17.11 | 17.11 | 16.92 | 0 | 0 | 0 |
| 03/12/2024 |
19.71
|
110 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
| 02/12/2024 |
17.20
|
2,416 | 20.74 | 20.74 | 17.20 | 0 | 0 | 0 |
| 29/11/2024 |
17.76
|
3,336 | 17.76 | 21.48 | 17.76 | 0 | 0 | 0 |
| 28/11/2024 |
18.32
|
626 | 18.32 | 24.55 | 18.32 | 0 | 0 | 0 |
| 27/11/2024 |
21.48
|
111 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
| 26/11/2024 |
18.78
|
119 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 25/11/2024 |
22.04
|
202 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
| 22/11/2024 |
19.53
|
600 | 17.76 | 19.53 | 17.76 | 0 | 0 | 0 |
| 21/11/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 20/11/2024 |
18.23
|
105 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 19/11/2024 |
18.32
|
2,000 | 17.20 | 18.51 | 17.11 | 0 | 0 | 0 |
| 18/11/2024 |
17.20
|
2,800 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 15/11/2024 |
17.67
|
323 | 17.30 | 17.67 | 17.30 | 0 | 0 | 0 |
| 14/11/2024 |
17.20
|
5,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/11/2024 |
18.51
|
600 | 17.20 | 18.51 | 17.20 | 0 | 0 | 0 |
| 12/11/2024 |
18.97
|
300 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 11/11/2024 |
17.20
|
1,800 | 19.43 | 19.43 | 17.20 | 0 | 0 | 0 |
| 08/11/2024 |
17.76
|
50 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
| 07/11/2024 |
17.76
|
600 | 18.41 | 18.41 | 17.76 | 0 | 0 | 0 |
| 06/11/2024 |
19.43
|
2,631 | 17.67 | 19.43 | 17.11 | 0 | 0 | 0 |
| 05/11/2024 |
19.25
|
3,600 | 17.48 | 19.43 | 17.48 | 0 | 0 | 0 |