| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.15 | 14.33% | 31,300 | 0 | 0 |
14.70
17.15
17.15
|
|
2 tháng
(2026-03-02) |
1.95 | 12.83% | 52,300 | 0 | 0 |
14.70
17.15
17.15
|
|
3 tháng
(2026-01-29) |
1.15 | 7.19% | 109,100 | -7,100 | -0.1 |
14.55
17.15
17.15
|
|
6 tháng
(2025-10-31) |
0.85 | 5.21% | 184,700 | -16,000 | -0.3 |
14.55
17.15
17.15
|
|
12 tháng
(2025-05-05) |
-0.70 | -3.92% | 573,700 | -19,000 | -0.3 |
14.55
18.30
17.15
|
|
24 tháng
(2024-05-09) |
-2.99 | -14.85% | 973,900 | -61,903 | -1.1 |
14.55
22.95
17.15
|
|
36 tháng
(2023-05-15) |
-2.52 | -12.81% | 1,672,500 | -289,103 | -5.4 |
14.55
22.95
17.15
|
|
60 tháng
(2021-05-25) |
-1.49 | -7.99% | 2,405,600 | -309,362 | -6.3 |
14.55
27.03
17.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
| 13/02/2025 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 12/02/2025 |
18.60
|
800 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 11/02/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 10/02/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 07/02/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 06/02/2025 |
18.50
|
1,100 | 18.30 | 18.50 | 18.30 | 0 | 1,000 | -0.0 |
| 05/02/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 04/02/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 03/02/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 24/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 23/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 22/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 21/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 20/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 17/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 16/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 15/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 14/01/2025 |
19.45
|
100 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 13/01/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 10/01/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 09/01/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 08/01/2025 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 07/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 06/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 03/01/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 02/01/2025 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
| 31/12/2024 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
| 30/12/2024 |
22.45
|
100 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
| 27/12/2024 |
21
|
7,500 | 19.55 | 21 | 19.55 | 0 | 0 | 0 |
| 26/12/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 25/12/2024 |
21
|
700 | 21 | 21 | 21 | 0 | 0 | 0 |
| 24/12/2024 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 23/12/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 20/12/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 19/12/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 18/12/2024 |
20.10
|
400 | 20 | 20.10 | 20 | 0 | 200 | -0.0 |
| 17/12/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 300 | -0.0 |
| 16/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 13/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 12/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 10/12/2024 |
20
|
400 | 21 | 21 | 20 | 0 | 200 | -0.0 |
| 09/12/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 06/12/2024 |
21
|
1,000 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
| 05/12/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 04/12/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 03/12/2024 |
22.10
|
7,400 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
| 02/12/2024 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 29/11/2024 |
22.05
|
1,400 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 28/11/2024 |
20.65
|
300 | 20.65 | 20.65 | 20.65 | 0 | 300 | -0.0 |
| 27/11/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 26/11/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 25/11/2024 |
20.30
|
300 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/11/2024 |
20.30
|
2,400 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 21/11/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/11/2024 |
20
|
400 | 21 | 21 | 20 | 0 | 0 | 0 |
| 19/11/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/11/2024 |
21
|
11,200 | 23 | 23 | 21 | 0 | 0 | 0 |
| 15/11/2024 |
22
|
3,200 | 21 | 22 | 21 | 0 | 300 | -0.0 |
| 14/11/2024 |
21
|
1,600 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 13/11/2024 |
19.75
|
1,100 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 12/11/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 11/11/2024 |
19.05
|
700 | 20.50 | 20.50 | 19.05 | 0 | 0 | 0 |
| 08/11/2024 |
19.20
|
1,700 | 21.80 | 21.80 | 19.20 | 0 | 0 | 0 |
| 07/11/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 06/11/2024 |
20.95
|
5,100 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
| 05/11/2024 |
22.50
|
1,400 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 04/11/2024 |
21.25
|
200 | 24.35 | 24.35 | 21.25 | 0 | 0 | 0 |
| 01/11/2024 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 31/10/2024 |
22.80
|
1,200 | 23.15 | 23.15 | 22 | 0 | 0 | 0 |
| 30/10/2024 |
21.65
|
1,200 | 20.25 | 21.65 | 20.25 | 0 | 0 | 0 |
| 29/10/2024 |
20.25
|
8,400 | 20 | 20.30 | 19.90 | 0 | 0 | 0 |
| 28/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 25/10/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/10/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 21/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/10/2024 |
18
|
500 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 02/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 01/10/2024 |
19
|
500 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
| 30/09/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 27/09/2024 |
20.10
|
13,600 | 20.10 | 20.10 | 20.10 | 0 | 3,000 | -0.1 |
| 26/09/2024 |
18.80
|
6,800 | 18.65 | 18.80 | 18.65 | 0 | 0 | 0 |
| 25/09/2024 |
17.60
|
11,500 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 24/09/2024 |
16.45
|
1,000 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 23/09/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 20/09/2024 |
16.40
|
3,600 | 17.10 | 17.10 | 16.40 | 0 | 0 | 0 |