| 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) |
2.80 | 9.66% | 500 | 0 | 0 |
29
31.80
31.80
|
|
2 tháng
(2026-04-13) |
5.80 | 22.31% | 1,300 | 100 | 0 |
24.30
31.80
31.80
|
|
3 tháng
(2026-03-16) |
4.30 | 15.64% | 2,700 | 100 | 0 |
24.30
31.80
31.80
|
|
6 tháng
(2025-12-15) |
10.60 | 50% | 39,200 | -1,100 | -0.0 |
17.50
31.80
31.80
|
|
12 tháng
(2025-06-17) |
7.76 | 32.26% | 136,000 | -4,800 | -0.1 |
17.50
31.80
31.80
|
|
24 tháng
(2024-06-24) |
22.59 | 245.24% | 1,002,900 | -5,428 | -0.1 |
8.75
31.80
31.80
|
|
36 tháng
(2023-06-28) |
23.01 | 261.94% | 1,337,200 | -34,038 | -0.4 |
7.65
31.80
31.80
|
|
60 tháng
(2021-07-08) |
23.18 | 269.09% | 1,614,100 | -35,486 | 0.3 |
7.47
31.80
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
18.65
|
1,400 | 17.57 | 18.65 | 17.57 | 0 | 0 | 0 |
| 26/03/2025 |
18.65
|
6,300 | 20.02 | 20.02 | 18.65 | 0 | 0 | 0 |
| 25/03/2025 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 |
| 24/03/2025 |
20.02
|
1,700 | 18.35 | 20.02 | 18.25 | 0 | 0 | 0 |
| 21/03/2025 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 20/03/2025 |
19.63
|
1,500 | 20.51 | 20.51 | 18.94 | 0 | 0 | 0 |
| 19/03/2025 |
20.31
|
59,500 | 19.53 | 20.31 | 19.53 | 0 | 0 | 0 |
| 18/03/2025 |
19.63
|
10,000 | 18.89 | 19.63 | 18.89 | 0 | 0 | 0 |
| 17/03/2025 |
18.65
|
1,500 | 18.45 | 18.65 | 18.45 | 0 | 0 | 0 |
| 14/03/2025 |
18.15
|
3,100 | 18.55 | 18.55 | 18.15 | 0 | 0 | 0 |
| 13/03/2025 |
18.55
|
1,000 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 12/03/2025 |
18.65
|
2,100 | 18.74 | 18.74 | 18.65 | 0 | 0 | 0 |
| 11/03/2025 |
18.65
|
2,600 | 19.63 | 19.63 | 18.65 | 0 | 0 | 0 |
| 10/03/2025 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
| 07/03/2025 |
18.89
|
1,500 | 18.89 | 18.89 | 18.89 | 0 | 1 | -0.0 |
| 06/03/2025 |
17.66
|
7,900 | 16.88 | 17.66 | 16.88 | 0 | 0 | 0 |
| 05/03/2025 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 04/03/2025 |
16.54
|
6,900 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 03/03/2025 |
15.75
|
3,500 | 15.75 | 15.90 | 15.75 | 0 | 0 | 0 |
| 28/02/2025 |
15.75
|
1,000 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 27/02/2025 |
15.51
|
2,700 | 15.26 | 15.90 | 15.26 | 0 | 0 | 0 |
| 26/02/2025 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 25/02/2025 |
15.26
|
1,800 | 16.29 | 16.29 | 15.26 | 0 | 0 | 0 |
| 24/02/2025 |
15.41
|
200 | 15.21 | 15.41 | 15.21 | 0 | 0 | 0 |
| 21/02/2025 |
15.36
|
1,400 | 15.36 | 15.41 | 15.36 | 0 | 0 | 0 |
| 20/02/2025 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 6 | 0 |
| 19/02/2025 |
15.95
|
1,900 | 16.00 | 16.00 | 15.95 | 0 | 0 | 0 |
| 18/02/2025 |
15.95
|
5,600 | 14.92 | 15.95 | 14.92 | 0 | 0 | 0 |
| 17/02/2025 |
14.92
|
600 | 15.85 | 15.85 | 14.92 | 0 | 0 | 0 |
| 14/02/2025 |
15.85
|
600 | 16.83 | 16.83 | 15.85 | 0 | 500 | -0.0 |
| 13/02/2025 |
16.63
|
100 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 12/02/2025 |
16.63
|
600 | 14.82 | 16.63 | 14.82 | 0 | 0 | 0 |
| 11/02/2025 |
15.80
|
300 | 15.75 | 15.80 | 15.75 | 0 | 0 | 0 |
| 10/02/2025 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 07/02/2025 |
16.34
|
200 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 06/02/2025 |
17.57
|
300 | 17.22 | 17.57 | 17.22 | 0 | 0 | 0 |
| 05/02/2025 |
17.66
|
900 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 04/02/2025 |
17.91
|
1,300 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 03/02/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 24/01/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 23/01/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 22/01/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 21/01/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 20/01/2025 |
17.66
|
700 | 16.68 | 17.66 | 16.44 | 0 | 0 | 0 |
| 17/01/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 16/01/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 15/01/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 14/01/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 13/01/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 1 | 0 | 0 |
| 10/01/2025 |
17.66
|
700 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 09/01/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 08/01/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 07/01/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 06/01/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 03/01/2025 |
17.57
|
800 | 17.37 | 17.57 | 17.37 | 0 | 0 | 0 |
| 02/01/2025 |
17.57
|
1,500 | 17.57 | 17.57 | 17.52 | 0 | 0 | 0 |
| 31/12/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
| 30/12/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
| 27/12/2024 |
17.32
|
7,200 | 16.93 | 17.32 | 16.19 | 0 | 500 | -0.0 |
| 26/12/2024 |
16.19
|
1,500 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 25/12/2024 |
16.88
|
1,100 | 16.78 | 16.88 | 16.78 | 0 | 0 | 0 |
| 24/12/2024 |
17.57
|
100 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 23/12/2024 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 20/12/2024 |
18.15
|
100 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 19/12/2024 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 18/12/2024 |
18.15
|
200 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 17/12/2024 |
18.84
|
500 | 18.84 | 18.84 | 18.65 | 0 | 0 | 0 |
| 16/12/2024 |
18.11
|
1,200 | 17.66 | 18.15 | 17.66 | 0 | 0 | 0 |
| 13/12/2024 |
18.15
|
300 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 12/12/2024 |
18.45
|
2,500 | 17.91 | 18.45 | 17.91 | 0 | 0 | 0 |
| 11/12/2024 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 10/12/2024 |
17.76
|
900 | 17.66 | 17.76 | 17.66 | 0 | 0 | 0 |
| 09/12/2024 |
17.47
|
10,600 | 17.47 | 17.47 | 17.42 | 0 | 0 | 0 |
| 06/12/2024 |
16.78
|
800 | 17.17 | 17.17 | 16.78 | 0 | 0 | 0 |
| 05/12/2024 |
17.17
|
4,100 | 16.68 | 17.17 | 16.68 | 0 | 0 | 0 |
| 04/12/2024 |
16.09
|
5,500 | 16.58 | 16.58 | 16.09 | 0 | 0 | 0 |
| 03/12/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 02/12/2024 |
17.08
|
5,500 | 17.47 | 17.47 | 17.08 | 0 | 0 | 0 |
| 29/11/2024 |
18.15
|
11,400 | 17.57 | 18.15 | 17.57 | 0 | 0 | 0 |
| 28/11/2024 |
17.57
|
18,300 | 17.57 | 17.57 | 17.47 | 0 | 0 | 0 |
| 27/11/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 26/11/2024 |
17.47
|
1,400 | 16.68 | 17.47 | 16.68 | 0 | 0 | 0 |
| 25/11/2024 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 22/11/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 21/11/2024 |
17.47
|
900 | 17.37 | 17.47 | 17.37 | 0 | 0 | 0 |
| 20/11/2024 |
17.47
|
3,800 | 17.47 | 17.47 | 16.68 | 0 | 0 | 0 |
| 19/11/2024 |
16.58
|
2,700 | 16.63 | 16.63 | 16.58 | 0 | 0 | 0 |
| 18/11/2024 |
16.63
|
3,200 | 16.68 | 16.68 | 16.63 | 0 | 0 | 0 |
| 15/11/2024 |
17.86
|
3,700 | 16.83 | 17.86 | 16.83 | 0 | 0 | 0 |
| 14/11/2024 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
| 13/11/2024 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
| 12/11/2024 |
18.06
|
500 | 18.06 | 18.65 | 18.06 | 0 | 0 | 0 |
| 11/11/2024 |
18.06
|
5,300 | 18.65 | 18.65 | 18.06 | 0 | 0 | 0 |
| 08/11/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 07/11/2024 |
18.65
|
1,700 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 06/11/2024 |
18.65
|
600 | 17.66 | 18.65 | 17.66 | 0 | 0 | 0 |
| 05/11/2024 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 04/11/2024 |
18.15
|
1,100 | 17.17 | 18.15 | 17.17 | 0 | 0 | 0 |
| 01/11/2024 |
17.86
|
300 | 17.22 | 17.86 | 17.22 | 0 | 0 | 0 |
| 31/10/2024 |
17.76
|
2,200 | 18.79 | 18.79 | 17.47 | 0 | 0 | 0 |