| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 600 | 0 | 0 |
16.50
16.50
16.50
|
|
2 tháng
(2026-07-13) |
-0.35 | -2.08% | 2,400 | 0 | 0 |
15.85
16.90
16.50
|
|
3 tháng
(2026-06-15) |
-0.50 | -2.94% | 2,900 | 0 | 0 |
15.85
17
16.50
|
|
6 tháng
(2026-03-16) |
-2.10 | -11.29% | 12,900 | 0 | 0 |
15.85
19.50
16.50
|
|
12 tháng
(2025-09-16) |
-2.01 | -10.88% | 144,100 | -7,700 | -0.1 |
15.85
22.93
16.50
|
|
24 tháng
(2024-09-23) |
-2.03 | -10.97% | 831,600 | -17,606 | -0.3 |
15.85
24.19
16.50
|
|
36 tháng
(2023-09-27) |
3.22 | 24.22% | 1,155,200 | -23,628 | -0.5 |
12.95
24.19
16.50
|
|
60 tháng
(2021-10-07) |
0.05 | 0.33% | 1,693,500 | -38,520 | -5.9 |
11.29
24.19
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
19.16
|
400 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
| 26/06/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 25/06/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 24/06/2025 |
18.61
|
100 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 23/06/2025 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 |
| 20/06/2025 |
19.49
|
700 | 18.70 | 19.49 | 18.65 | 0 | 0 | 0 |
| 19/06/2025 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 18/06/2025 |
19.54
|
2,900 | 18.70 | 19.54 | 18.61 | 0 | 0 | 0 |
| 17/06/2025 |
19.54
|
300 | 19.63 | 19.63 | 19.54 | 0 | 0 | 0 |
| 16/06/2025 |
19.82
|
800 | 19.86 | 19.86 | 19.82 | 0 | 0 | 0 |
| 13/06/2025 |
19.82
|
200 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 12/06/2025 |
19.82
|
100 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 11/06/2025 |
19.82
|
800 | 19.86 | 19.86 | 19.82 | 0 | 0 | 0 |
| 10/06/2025 |
19.82
|
700 | 19.54 | 19.82 | 19.54 | 0 | 0 | 0 |
| 09/06/2025 |
19.54
|
300 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 06/06/2025 |
19.54
|
1,200 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 05/06/2025 |
19.54
|
1,500 | 19.72 | 19.72 | 19.54 | 0 | 0 | 0 |
| 04/06/2025 |
19.07
|
2,500 | 18.98 | 19.07 | 18.79 | 0 | 0 | 0 |
| 03/06/2025 |
19.07
|
1,800 | 19.07 | 19.07 | 18.56 | 0 | 0 | 0 |
| 02/06/2025 |
18.51
|
3,400 | 18.70 | 18.70 | 18.28 | 0 | 3,300 | -0.1 |
| 30/05/2025 |
19.63
|
4,100 | 18.70 | 19.63 | 18.47 | 0 | 0 | 0 |
| 29/05/2025 |
18.47
|
3,700 | 19.54 | 19.54 | 18.33 | 0 | 0 | 0 |
| 28/05/2025 |
19.54
|
1,800 | 20.37 | 20.37 | 19.54 | 0 | 0 | 0 |
| 27/05/2025 |
20.37
|
10,600 | 20.65 | 23.26 | 20.37 | 0 | 0 | 0 |
| 26/05/2025 |
21.86
|
1,700 | 21.40 | 21.86 | 21.40 | 0 | 0 | 0 |
| 23/05/2025 |
21.40
|
400 | 21.77 | 21.77 | 19.86 | 0 | 0 | 0 |
| 22/05/2025 |
20.37
|
5,700 | 19.63 | 20.37 | 19.54 | 0 | 0 | 0 |
| 21/05/2025 |
19.07
|
400 | 18.93 | 19.07 | 18.93 | 0 | 0 | 0 |
| 20/05/2025 |
18.93
|
1,300 | 19.07 | 19.07 | 18.93 | 0 | 0 | 0 |
| 19/05/2025 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 16/05/2025 |
19.58
|
2,700 | 18.89 | 19.58 | 18.05 | 0 | 0 | 0 |
| 15/05/2025 |
19.16
|
2,000 | 19.16 | 19.63 | 19.16 | 0 | 0 | 0 |
| 14/05/2025 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
| 13/05/2025 |
20.47
|
3,900 | 20.47 | 20.47 | 19.63 | 0 | 0 | 0 |
| 12/05/2025 |
20.89
|
200 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
| 09/05/2025 |
19.54
|
2,700 | 22.23 | 22.23 | 19.54 | 0 | 0 | 0 |
| 08/05/2025 |
20.89
|
500 | 19.54 | 20.89 | 19.54 | 0 | 0 | 0 |
| 07/05/2025 |
19.54
|
400 | 20.14 | 20.14 | 19.54 | 0 | 0 | 0 |
| 06/05/2025 |
20.14
|
200 | 23.03 | 23.03 | 20.14 | 0 | 0 | 0 |
| 05/05/2025 |
21.63
|
200 | 23.21 | 23.21 | 21.63 | 0 | 0 | 0 |
| 29/04/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 28/04/2025 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 25/04/2025 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
| 24/04/2025 |
21.86
|
2,000 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
| 23/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 22/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 21/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 18/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 17/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 16/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 15/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 14/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 11/04/2025 |
23.26
|
200 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 10/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 09/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 08/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 04/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 03/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 02/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 01/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 31/03/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 28/03/2025 |
23.68
|
300 | 24.05 | 24.05 | 21.96 | 0 | 0 | 0 |
| 27/03/2025 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 26/03/2025 |
22.33
|
1,000 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
| 25/03/2025 |
22.33
|
600 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
| 24/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 21/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 20/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 19/03/2025 |
23.26
|
2,400 | 22.98 | 23.26 | 22.42 | 0 | 0 | 0 |
| 18/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 17/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 14/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 13/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 12/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 11/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 10/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 07/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 06/03/2025 |
23.86
|
200 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 05/03/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 04/03/2025 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 03/03/2025 |
24.00
|
5,200 | 24.19 | 24.19 | 24.00 | 0 | 0 | 0 |
| 28/02/2025 |
24.19
|
11,200 | 24.10 | 24.19 | 23.07 | 0 | 0 | 0 |
| 27/02/2025 |
24.05
|
9,300 | 24.19 | 24.19 | 22.93 | 0 | 0 | 0 |
| 26/02/2025 |
22.89
|
7,800 | 24.19 | 24.19 | 22.89 | 0 | 6 | -0.0 |
| 25/02/2025 |
24.19
|
39,400 | 24.05 | 24.19 | 22.84 | 0 | 0 | 0 |
| 24/02/2025 |
22.79
|
64,100 | 24.19 | 24.19 | 22.79 | 0 | 0 | 0 |
| 21/02/2025 |
22.79
|
46,500 | 24.05 | 24.19 | 22.79 | 0 | 0 | 0 |
| 20/02/2025 |
24.19
|
28,300 | 24.10 | 24.19 | 24.10 | 0 | 0 | 0 |
| 19/02/2025 |
24.19
|
18,000 | 22.79 | 24.19 | 22.79 | 0 | 300 | -0.0 |
| 18/02/2025 |
24.19
|
32,100 | 21.86 | 24.28 | 21.40 | 0 | 0 | 0 |
| 17/02/2025 |
22.79
|
14,300 | 21.77 | 22.79 | 21.30 | 0 | 100 | -0.0 |
| 14/02/2025 |
21.35
|
9,800 | 20.47 | 21.68 | 20.37 | 0 | 0 | 0 |
| 13/02/2025 |
20.28
|
1,800 | 20.19 | 20.28 | 20.19 | 0 | 200 | -0.0 |
| 12/02/2025 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
| 11/02/2025 |
20.37
|
1,900 | 19.82 | 20.37 | 19.82 | 0 | 0 | 0 |
| 10/02/2025 |
19.82
|
26,000 | 19.82 | 19.82 | 19.82 | 0 | 100 | -0.0 |
| 07/02/2025 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 06/02/2025 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 05/02/2025 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 04/02/2025 |
19.82
|
100 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |