| 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) |
-1.50 | -8.88% | 48,000 | 21,800 | 0 |
15.10
17.30
15.10
|
|
2 tháng
(2026-04-20) |
-1 | -6.10% | 84,600 | 25,600 | 0 |
15.10
17.30
15.10
|
|
3 tháng
(2026-03-19) |
-0.10 | -0.65% | 135,600 | 34,400 | -0.0 |
15.10
17.30
15.10
|
|
6 tháng
(2025-12-19) |
-0.40 | -2.53% | 218,400 | 39,000 | 0.0 |
15.10
17.30
15.10
|
|
12 tháng
(2025-06-23) |
-0.36 | -2.27% | 1,197,400 | -5,100 | -0.8 |
15.10
19.20
15.10
|
|
24 tháng
(2024-06-27) |
-0.25 | -1.61% | 1,686,633 | 2,270 | -0.6 |
14.49
19.20
15.10
|
|
36 tháng
(2023-07-03) |
5.16 | 50.32% | 2,503,062 | 55,440 | 0.3 |
10.24
19.20
15.10
|
|
60 tháng
(2021-07-13) |
10.33 | 203.70% | 4,903,811 | 133,940 | 0.8 |
4.33
19.20
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
17.03
|
2,000 | 17.03 | 17.03 | 16.85 | 0 | 0 | 0 |
| 31/03/2025 |
17.03
|
900 | 16.48 | 17.03 | 16.48 | 0 | 0 | 0 |
| 28/03/2025 |
17.03
|
7,700 | 16.85 | 17.03 | 16.48 | 0 | 0 | 0 |
| 27/03/2025 |
17.48
|
400 | 17.66 | 17.66 | 17.48 | 0 | 0 | 0 |
| 26/03/2025 |
16.94
|
6,900 | 16.48 | 16.94 | 16.30 | 0 | 0 | 0 |
| 25/03/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 24/03/2025 |
16.85
|
600 | 16.48 | 16.85 | 16.48 | 0 | 0 | 0 |
| 21/03/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 20/03/2025 |
16.85
|
5,800 | 16.75 | 16.85 | 16.30 | 0 | 0 | 0 |
| 19/03/2025 |
16.39
|
800 | 17.21 | 17.21 | 16.39 | 0 | 0 | 0 |
| 18/03/2025 |
17.03
|
4,100 | 16.30 | 17.03 | 16.30 | 0 | 0 | 0 |
| 17/03/2025 |
16.57
|
1,700 | 16.30 | 16.57 | 16.30 | 0 | 0 | 0 |
| 14/03/2025 |
16.57
|
300 | 16.48 | 16.57 | 16.48 | 0 | 0 | 0 |
| 13/03/2025 |
16.57
|
1,000 | 16.30 | 16.57 | 16.30 | 0 | 0 | 0 |
| 12/03/2025 |
16.66
|
5,600 | 16.66 | 16.66 | 16.57 | 0 | 0 | 0 |
| 11/03/2025 |
16.66
|
14,200 | 16.12 | 16.66 | 16.12 | 0 | 1,500 | -0.0 |
| 10/03/2025 |
16.12
|
10,600 | 15.49 | 16.30 | 15.49 | 0 | 1,500 | -0.0 |
| 07/03/2025 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 06/03/2025 |
15.85
|
400 | 16.75 | 16.75 | 15.22 | 0 | 0 | 0 |
| 05/03/2025 |
15.58
|
1,800 | 15.40 | 15.58 | 15.40 | 0 | 0 | 0 |
| 04/03/2025 |
15.58
|
2,500 | 15.40 | 15.58 | 15.40 | 0 | 0 | 0 |
| 03/03/2025 |
15.58
|
4,300 | 15.40 | 15.58 | 15.40 | 0 | 0 | 0 |
| 28/02/2025 |
15.49
|
8,400 | 15.31 | 15.49 | 15.22 | 0 | 0 | 0 |
| 27/02/2025 |
15.49
|
700 | 15.40 | 15.49 | 15.40 | 0 | 0 | 0 |
| 26/02/2025 |
15.58
|
2,000 | 15.49 | 15.58 | 15.31 | 0 | 0 | 0 |
| 25/02/2025 |
15.49
|
800 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 24/02/2025 |
15.49
|
4,900 | 15.58 | 15.58 | 15.22 | 0 | 0 | 0 |
| 21/02/2025 |
15.67
|
300 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 20/02/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 19/02/2025 |
16.21
|
900 | 15.76 | 16.21 | 15.76 | 0 | 0 | 0 |
| 18/02/2025 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 17/02/2025 |
15.58
|
1,100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 14/02/2025 |
16.75
|
200 | 16.30 | 16.75 | 16.30 | 0 | 0 | 0 |
| 13/02/2025 |
15.58
|
2,300 | 15.58 | 15.58 | 14.94 | 0 | 0 | 0 |
| 12/02/2025 |
15.58
|
310 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 11/02/2025 |
15.67
|
316 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 10/02/2025 |
15.58
|
1,503 | 15.76 | 15.76 | 15.58 | 0 | 0 | 0 |
| 07/02/2025 |
16.30
|
106 | 16.30 | 16.30 | 16.30 | 0 | 100 | -0.0 |
| 06/02/2025 |
15.40
|
1,990 | 15.40 | 15.40 | 15.40 | 0 | 800 | -0.0 |
| 05/02/2025 |
15.40
|
1,000 | 15.49 | 15.49 | 15.40 | 0 | 200 | -0.0 |
| 04/02/2025 |
15.67
|
10,800 | 14.94 | 15.67 | 14.85 | 1,000 | 0 | 0.0 |
| 03/02/2025 |
15.76
|
4,400 | 15.40 | 15.85 | 14.94 | 0 | 0 | 0 |
| 24/01/2025 |
15.40
|
200 | 15.31 | 15.40 | 15.31 | 0 | 0 | 0 |
| 23/01/2025 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 22/01/2025 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 21/01/2025 |
15.31
|
1,600 | 15.22 | 15.31 | 15.22 | 0 | 0 | 0 |
| 20/01/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 17/01/2025 |
15.40
|
1,100 | 15.22 | 15.40 | 15.22 | 1,000 | 0 | 0.0 |
| 16/01/2025 |
15.31
|
3,200 | 15.31 | 15.31 | 15.03 | 0 | 0 | 0 |
| 15/01/2025 |
15.40
|
3,349 | 15.12 | 15.40 | 15.12 | 0 | 0 | 0 |
| 14/01/2025 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 13/01/2025 |
15.49
|
1 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 10/01/2025 |
15.49
|
1,060 | 15.22 | 15.49 | 15.22 | 0 | 0 | 0 |
| 09/01/2025 |
15.22
|
1,100 | 15.22 | 15.31 | 15.22 | 0 | 0 | 0 |
| 08/01/2025 |
15.40
|
809 | 15.40 | 15.67 | 15.40 | 0 | 0 | 0 |
| 07/01/2025 |
15.76
|
1,200 | 15.40 | 15.76 | 15.40 | 0 | 0 | 0 |
| 06/01/2025 |
15.67
|
2,209 | 15.40 | 15.76 | 15.12 | 0 | 0 | 0 |
| 03/01/2025 |
15.49
|
409 | 16.21 | 16.21 | 15.49 | 0 | 0 | 0 |
| 02/01/2025 |
15.58
|
4,400 | 15.85 | 15.85 | 15.58 | 0 | 0 | 0 |
| 31/12/2024 |
15.85
|
701 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 30/12/2024 |
15.85
|
519 | 15.40 | 15.94 | 15.40 | 0 | 0 | 0 |
| 27/12/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 26/12/2024 |
16.03
|
1,432 | 15.31 | 16.03 | 15.31 | 0 | 0 | 0 |
| 25/12/2024 |
15.76
|
1,000 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 24/12/2024 |
15.76
|
5,312 | 17.66 | 17.66 | 15.40 | 0 | 0 | 0 |
| 23/12/2024 |
16.12
|
101 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 20/12/2024 |
15.76
|
732 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 19/12/2024 |
15.67
|
10,100 | 15.40 | 15.67 | 14.94 | 0 | 0 | 0 |
| 18/12/2024 |
15.76
|
600 | 15.58 | 15.76 | 15.58 | 0 | 0 | 0 |
| 17/12/2024 |
15.67
|
20 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 16/12/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 13/12/2024 |
15.67
|
500 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 12/12/2024 |
15.58
|
600 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 11/12/2024 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 10/12/2024 |
15.58
|
405 | 15.49 | 15.58 | 15.49 | 0 | 0 | 0 |
| 09/12/2024 |
15.49
|
4,900 | 15.22 | 15.49 | 15.03 | 700 | 0 | 0.0 |
| 06/12/2024 |
15.49
|
11 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 05/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 04/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 03/12/2024 |
15.49
|
325 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 02/12/2024 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 29/11/2024 |
15.40
|
1,700 | 15.58 | 15.58 | 15.40 | 0 | 100 | -0.0 |
| 28/11/2024 |
15.40
|
839 | 15.58 | 15.58 | 15.40 | 500 | 29 | 0.0 |
| 27/11/2024 |
15.49
|
300 | 15.49 | 15.49 | 15.49 | 200 | 0 | 0.0 |
| 26/11/2024 |
15.76
|
115 | 15.76 | 15.76 | 15.76 | 0 | 1 | -0.0 |
| 25/11/2024 |
15.40
|
10,100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 22/11/2024 |
15.58
|
4,500 | 15.58 | 15.58 | 15.03 | 1,700 | 0 | 0.0 |
| 21/11/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 20/11/2024 |
15.67
|
100 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 19/11/2024 |
15.76
|
200 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 18/11/2024 |
15.85
|
10 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 15/11/2024 |
15.85
|
500 | 15.49 | 15.85 | 15.49 | 0 | 0 | 0 |
| 14/11/2024 |
15.49
|
920 | 15.49 | 15.49 | 15.49 | 800 | 0 | 0.0 |
| 13/11/2024 |
15.94
|
1 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 12/11/2024 |
15.94
|
2,355 | 15.94 | 16.03 | 15.40 | 0 | 0 | 0 |
| 11/11/2024 |
16.12
|
301 | 16.30 | 16.30 | 16.12 | 0 | 0 | 0 |
| 08/11/2024 |
16.48
|
4,200 | 15.58 | 16.48 | 15.49 | 1,200 | 0 | 0.0 |
| 07/11/2024 |
15.49
|
2,000 | 15.58 | 15.58 | 15.31 | 0 | 0 | 0 |
| 06/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 05/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |