| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.70 | 3.85% | 4,300 | 900 | 0.0 |
18.10
18.90
18.90
|
|
2 tháng
(2026-03-02) |
1.85 | 10.83% | 23,700 | 800 | -0.0 |
17.05
20
18.90
|
|
3 tháng
(2026-02-02) |
1.10 | 6.21% | 27,900 | -200 | -0.0 |
16.96
20
18.90
|
|
6 tháng
(2025-11-03) |
1.01 | 5.66% | 73,400 | -3,600 | -0.1 |
16.40
20.11
18.90
|
|
12 tháng
(2025-05-06) |
0.36 | 1.96% | 178,500 | 5,100 | 0.1 |
16.40
21.22
18.90
|
|
24 tháng
(2024-05-13) |
4.55 | 31.73% | 816,753 | 182,200 | 3.1 |
13.24
21.22
18.90
|
|
36 tháng
(2023-05-17) |
8.74 | 85.96% | 1,482,965 | 386,800 | 6.4 |
10.16
21.22
18.90
|
|
60 tháng
(2021-05-27) |
11.90 | 170.16% | 10,609,317 | 630,000 | 10.0 |
6.93
21.22
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
15.12
|
600 | 14.69 | 15.12 | 14.69 | 0 | 0 | 0 |
| 13/02/2025 |
15.20
|
2,800 | 14.95 | 15.20 | 14.95 | 1,600 | 0 | 0.0 |
| 12/02/2025 |
14.95
|
1,900 | 14.69 | 15.20 | 14.60 | 100 | 0 | 0.0 |
| 11/02/2025 |
14.69
|
222 | 14.26 | 14.69 | 14.26 | 0 | 0 | 0 |
| 10/02/2025 |
14.77
|
702 | 14.86 | 14.86 | 14.77 | 400 | 0 | 0.0 |
| 07/02/2025 |
14.60
|
4,500 | 14.35 | 14.60 | 14.35 | 2,000 | 0 | 0.0 |
| 06/02/2025 |
14.60
|
1,128 | 14.35 | 14.60 | 14.35 | 0 | 0 | 0 |
| 05/02/2025 |
14.43
|
5,000 | 14.35 | 14.43 | 14.35 | 0 | 0 | 0 |
| 04/02/2025 |
14.60
|
5,301 | 14.18 | 14.60 | 14.09 | 3,800 | 0 | 0.1 |
| 03/02/2025 |
14.26
|
2,300 | 14.18 | 14.26 | 14.09 | 1,800 | 0 | 0 |
| 24/01/2025 |
14.18
|
8,101 | 14.09 | 14.18 | 13.66 | 2,000 | 0 | 0.0 |
| 23/01/2025 |
14.26
|
11,856 | 14.60 | 14.60 | 13.66 | 5,800 | 0 | 0.1 |
| 22/01/2025 |
14.26
|
6,800 | 14.26 | 14.26 | 14.18 | 6,800 | 0 | 0.1 |
| 21/01/2025 |
14.18
|
200 | 14.35 | 14.35 | 14.18 | 100 | 0 | 0.0 |
| 20/01/2025 |
14.09
|
8,502 | 14.18 | 14.18 | 13.41 | 2,800 | 0 | 0.0 |
| 17/01/2025 |
14.18
|
200 | 14.43 | 14.43 | 14.18 | 0 | 0 | 0 |
| 16/01/2025 |
14.18
|
400 | 13.66 | 14.18 | 13.66 | 200 | 0 | 0.0 |
| 15/01/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 14/01/2025 |
14.35
|
30 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 13/01/2025 |
14.35
|
3,600 | 14.52 | 14.52 | 14.35 | 3,600 | 0 | 0.1 |
| 10/01/2025 |
14.52
|
700 | 14.52 | 14.52 | 13.92 | 0 | 0 | 0 |
| 09/01/2025 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
| 08/01/2025 |
15.03
|
25,850 | 14.01 | 15.03 | 13.84 | 10,000 | 0 | 0.2 |
| 07/01/2025 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 06/01/2025 |
15.12
|
800 | 15.12 | 15.12 | 15.12 | 800 | 0 | 0.0 |
| 03/01/2025 |
15.12
|
1,000 | 16.40 | 16.40 | 15.03 | 900 | 0 | 0.0 |
| 02/01/2025 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 31/12/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 30/12/2024 |
15.12
|
48 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 27/12/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 26/12/2024 |
15.12
|
2,702 | 14.52 | 15.29 | 14.52 | 2,000 | 100 | 0.0 |
| 25/12/2024 |
15.12
|
830 | 15.37 | 15.37 | 15.12 | 0 | 0 | 0 |
| 24/12/2024 |
14.18
|
11 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
| 23/12/2024 |
14.18
|
12,800 | 14.09 | 14.26 | 14.09 | 0 | 0 | 0 |
| 20/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 19/12/2024 |
14.09
|
18 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 18/12/2024 |
14.09
|
14,600 | 14.09 | 14.09 | 14.09 | 3,700 | 13,000 | -0.2 |
| 17/12/2024 |
14.09
|
57 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 16/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 13/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 12/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 11/12/2024 |
14.09
|
10,000 | 14.09 | 14.09 | 14.09 | 0 | 10,000 | -0.2 |
| 10/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 09/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 06/12/2024 |
14.09
|
200 | 14.35 | 14.35 | 14.09 | 0 | 0 | 0 |
| 05/12/2024 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 100 | -0.0 |
| 04/12/2024 |
15.20
|
200 | 14.35 | 15.20 | 14.35 | 0 | 100 | -0.0 |
| 03/12/2024 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 02/12/2024 |
14.35
|
1 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 29/11/2024 |
14.35
|
200 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 28/11/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 27/11/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/11/2024 |
15.20
|
301 | 14.35 | 15.29 | 14.35 | 0 | 100 | -0.0 |
| 25/11/2024 |
15.29
|
700 | 14.35 | 15.37 | 14.35 | 0 | 100 | -0.0 |
| 22/11/2024 |
15.29
|
500 | 14.35 | 15.37 | 14.35 | 0 | 100 | -0.0 |
| 21/11/2024 |
15.37
|
1,000 | 14.35 | 15.37 | 14.35 | 0 | 100 | -0.0 |
| 20/11/2024 |
15.37
|
200 | 14.09 | 15.37 | 14.09 | 0 | 100 | -0.0 |
| 19/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 18/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 15/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 14/11/2024 |
15.37
|
3,000 | 15.37 | 15.37 | 15.37 | 2,000 | 0 | 0.0 |
| 13/11/2024 |
15.20
|
2,200 | 15.20 | 15.20 | 15.20 | 2,000 | 0 | 0.0 |
| 12/11/2024 |
14.95
|
1,000 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 11/11/2024 |
14.52
|
200 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 08/11/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
| 07/11/2024 |
14.18
|
101 | 14.18 | 14.18 | 14.18 | 0 | 100 | -0.0 |
| 06/11/2024 |
15.29
|
700 | 14.35 | 15.29 | 14.09 | 0 | 0 | 0 |
| 05/11/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 04/11/2024 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 01/11/2024 |
15.12
|
300 | 14.77 | 15.12 | 14.77 | 200 | 0 | 0.0 |
| 31/10/2024 |
14.77
|
500 | 14.35 | 14.77 | 14.35 | 0 | 0 | 0 |
| 30/10/2024 |
14.35
|
1,100 | 14.35 | 14.35 | 14.35 | 1,100 | 0 | 0.0 |
| 29/10/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 28/10/2024 |
14.35
|
3,674 | 14.18 | 14.35 | 14.18 | 1,500 | 0 | 0.0 |
| 25/10/2024 |
14.52
|
600 | 14.52 | 14.52 | 14.52 | 600 | 0 | 0.0 |
| 24/10/2024 |
14.43
|
900 | 14.52 | 14.52 | 14.43 | 800 | 0 | 0.0 |
| 23/10/2024 |
14.43
|
1,800 | 14.52 | 14.52 | 14.43 | 1,700 | 0 | 0.0 |
| 22/10/2024 |
14.52
|
1,200 | 14.52 | 14.52 | 14.52 | 1,200 | 0 | 0.0 |
| 21/10/2024 |
14.18
|
809 | 14.52 | 14.52 | 14.18 | 600 | 0 | 0.0 |
| 18/10/2024 |
14.52
|
3,201 | 14.18 | 14.52 | 14.18 | 2,700 | 0 | 0.0 |
| 17/10/2024 |
14.35
|
700 | 14.01 | 14.35 | 14.01 | 600 | 0 | 0.0 |
| 16/10/2024 |
13.92
|
100 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 15/10/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 14/10/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 11/10/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 10/10/2024 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 09/10/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 08/10/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 07/10/2024 |
13.75
|
2,000 | 13.75 | 13.84 | 13.75 | 0 | 0 | 0 |
| 04/10/2024 |
13.75
|
1,900 | 13.66 | 13.75 | 13.66 | 0 | 0 | 0 |
| 03/10/2024 |
13.75
|
1,200 | 13.84 | 13.84 | 13.75 | 1,000 | 0 | 0.0 |
| 02/10/2024 |
13.75
|
400 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 01/10/2024 |
13.66
|
900 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
| 30/09/2024 |
14.01
|
1,800 | 13.92 | 14.01 | 13.92 | 1,400 | 0 | 0.0 |
| 27/09/2024 |
14.01
|
4,201 | 14.09 | 14.09 | 13.92 | 100 | 0 | 0.0 |
| 26/09/2024 |
14.18
|
1,800 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
| 25/09/2024 |
14.18
|
200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
| 24/09/2024 |
14.18
|
600 | 14.35 | 14.35 | 14.18 | 0 | 0 | 0 |
| 23/09/2024 |
14.18
|
1,001 | 14.26 | 14.26 | 14.09 | 0 | 0 | 0 |
| 20/09/2024 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |