| 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) |
0.10 | 0.61% | 61,800 | 8,800 | 0.0 |
15.80
16.40
16.40
|
|
2 tháng
(2026-03-02) |
0.50 | 3.14% | 98,500 | 7,600 | 0.0 |
15.30
16.40
16.40
|
|
3 tháng
(2026-02-02) |
0.50 | 3.14% | 109,400 | 7,600 | 0.0 |
15.30
16.40
16.40
|
|
6 tháng
(2025-11-03) |
0.30 | 1.86% | 207,900 | 11,500 | 0.1 |
15.30
16.50
16.40
|
|
12 tháng
(2025-05-06) |
0.73 | 4.67% | 1,215,200 | -42,600 | -0.9 |
15.30
19.20
16.40
|
|
24 tháng
(2024-05-13) |
0.20 | 1.24% | 1,746,403 | -26,830 | -0.6 |
14.49
19.20
16.40
|
|
36 tháng
(2023-05-17) |
6.16 | 60.09% | 2,504,687 | 26,140 | 0.3 |
9.25
19.20
16.40
|
|
60 tháng
(2021-05-27) |
11.33 | 223.42% | 4,992,021 | 104,540 | 0.8 |
4.33
19.20
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 04/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 01/11/2024 |
16.21
|
22 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 31/10/2024 |
16.21
|
20 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 30/10/2024 |
16.21
|
2,101 | 15.85 | 16.21 | 15.85 | 0 | 0 | 0 |
| 29/10/2024 |
16.21
|
2,464 | 16.30 | 16.39 | 16.21 | 0 | 0 | 0 |
| 28/10/2024 |
16.21
|
1,972 | 16.30 | 16.48 | 16.12 | 0 | 0 | 0 |
| 25/10/2024 |
16.30
|
920 | 16.12 | 16.48 | 16.12 | 0 | 0 | 0 |
| 24/10/2024 |
16.48
|
300 | 16.12 | 16.48 | 16.12 | 0 | 0 | 0 |
| 23/10/2024 |
16.48
|
3,288 | 16.12 | 16.48 | 15.40 | 0 | 0 | 0 |
| 22/10/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 21/10/2024 |
16.48
|
1,100 | 16.48 | 16.48 | 16.48 | 0 | 1,100 | -0.0 |
| 18/10/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 17/10/2024 |
16.48
|
300 | 17.39 | 17.39 | 16.30 | 0 | 0 | 0 |
| 16/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 15/10/2024 |
16.57
|
700 | 18.02 | 18.02 | 16.21 | 100 | 200 | -0.0 |
| 14/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 11/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 10/10/2024 |
16.57
|
5 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 09/10/2024 |
16.57
|
3,220 | 16.30 | 16.57 | 16.30 | 0 | 0 | 0 |
| 08/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 07/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 04/10/2024 |
16.57
|
800 | 17.93 | 17.93 | 16.30 | 0 | 0 | 0 |
| 03/10/2024 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 02/10/2024 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
| 01/10/2024 |
16.39
|
1,300 | 16.30 | 16.48 | 16.30 | 0 | 200 | -0.0 |
| 30/09/2024 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 27/09/2024 |
16.75
|
6 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 26/09/2024 |
16.75
|
1,700 | 16.30 | 16.75 | 16.30 | 0 | 0 | 0 |
| 25/09/2024 |
16.30
|
10,820 | 15.94 | 16.85 | 15.94 | 10,000 | 0 | 0.2 |
| 24/09/2024 |
15.94
|
30 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 23/09/2024 |
15.94
|
3,301 | 15.85 | 15.94 | 15.67 | 0 | 0 | 0 |
| 20/09/2024 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |