| 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) |
-0.80 | -4.97% | 15,600 | 0 | 0 |
15.10
16.50
15.30
|
|
2 tháng
(2026-03-02) |
-2.80 | -15.47% | 47,900 | 0 | 0 |
15.10
18.10
15.30
|
|
3 tháng
(2026-02-02) |
-1.30 | -7.83% | 75,700 | 0 | 0 |
15.10
19
15.30
|
|
6 tháng
(2025-11-03) |
-2 | -11.56% | 166,700 | 0 | 0 |
15
19
15.30
|
|
12 tháng
(2025-05-06) |
-1.60 | -9.47% | 460,600 | 0 | 0 |
15
21
15.30
|
|
24 tháng
(2024-05-13) |
-8.50 | -35.71% | 1,185,379 | -100 | -0.0 |
15
33.20
15.30
|
|
36 tháng
(2023-05-17) |
-24.33 | -61.39% | 2,132,151 | -17,100 | -0.6 |
15
62.07
15.30
|
|
60 tháng
(2021-05-27) |
-56.05 | -78.56% | 2,748,027 | -12,100 | -0.2 |
15
106.07
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 13/02/2025 |
17.20
|
1,200 | 18 | 18 | 17.20 | 0 | 0 | 0 |
| 12/02/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 11/02/2025 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 10/02/2025 |
17.90
|
2,600 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
| 07/02/2025 |
17
|
1,700 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 06/02/2025 |
16.90
|
500 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 05/02/2025 |
16.90
|
500 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 04/02/2025 |
17
|
5,600 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 03/02/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/01/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 23/01/2025 |
17.80
|
2,400 | 16.20 | 17.80 | 16.20 | 0 | 0 | 0 |
| 22/01/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/01/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/01/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/01/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/01/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/01/2025 |
18
|
28 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/01/2025 |
18
|
509 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/01/2025 |
18
|
200 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 10/01/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/01/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/01/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/01/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/01/2025 |
18
|
6 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/01/2025 |
18
|
326 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/01/2025 |
18
|
1,400 | 18.20 | 18.30 | 18 | 0 | 0 | 0 |
| 31/12/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 30/12/2024 |
18.50
|
4,300 | 18.40 | 19.20 | 18.40 | 0 | 0 | 0 |
| 27/12/2024 |
17.70
|
1,900 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 26/12/2024 |
17.70
|
405 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 25/12/2024 |
18
|
1,702 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 24/12/2024 |
17
|
202 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 23/12/2024 |
17.60
|
200 | 18 | 18 | 17.60 | 0 | 0 | 0 |
| 20/12/2024 |
17.50
|
500 | 18.30 | 18.30 | 17.50 | 0 | 0 | 0 |
| 19/12/2024 |
18.20
|
50 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 18/12/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 17/12/2024 |
18.20
|
10 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 16/12/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 13/12/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/12/2024 |
18
|
5,803 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
| 11/12/2024 |
17.30
|
620 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/12/2024 |
17.30
|
2,830 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 09/12/2024 |
17.10
|
5,400 | 18 | 18 | 17.10 | 0 | 0 | 0 |
| 06/12/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 05/12/2024 |
18.60
|
1,000 | 18 | 18.60 | 18 | 0 | 0 | 0 |
| 04/12/2024 |
18.70
|
1 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 03/12/2024 |
18.70
|
3,500 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 02/12/2024 |
18.60
|
3,300 | 17.20 | 18.60 | 17.20 | 0 | 0 | 0 |
| 29/11/2024 |
17.30
|
200 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
| 28/11/2024 |
17
|
2,011 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 27/11/2024 |
18.40
|
2,401 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 26/11/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 25/11/2024 |
18.30
|
600 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 22/11/2024 |
18.40
|
105 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 21/11/2024 |
17
|
3,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 20/11/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/11/2024 |
17
|
610 | 17 | 17 | 17 | 0 | 0 | 0 |
| 18/11/2024 |
17.80
|
4,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 15/11/2024 |
17
|
6,707 | 18.60 | 19 | 17 | 0 | 0 | 0 |
| 14/11/2024 |
19.10
|
101 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 13/11/2024 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 12/11/2024 |
19.20
|
1,710 | 18.60 | 19.90 | 18.60 | 0 | 0 | 0 |
| 11/11/2024 |
18.90
|
929 | 18.30 | 18.90 | 18.30 | 0 | 0 | 0 |
| 08/11/2024 |
17
|
1,100 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 07/11/2024 |
17
|
443 | 16.30 | 17 | 16.30 | 0 | 0 | 0 |
| 06/11/2024 |
16.20
|
1,200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 05/11/2024 |
16.40
|
1,008 | 16 | 16.40 | 16 | 0 | 0 | 0 |
| 04/11/2024 |
16
|
1,662 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
| 01/11/2024 |
16.80
|
11,100 | 17.40 | 17.50 | 16.50 | 0 | 0 | 0 |
| 31/10/2024 |
17.40
|
1,600 | 18 | 18 | 17.40 | 0 | 0 | 0 |
| 30/10/2024 |
18
|
1,008 | 18.10 | 18.10 | 17.70 | 0 | 0 | 0 |
| 29/10/2024 |
18.50
|
9,100 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
| 28/10/2024 |
18
|
710 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 25/10/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 24/10/2024 |
19
|
1,302 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 23/10/2024 |
19.70
|
107 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 22/10/2024 |
18.50
|
1,300 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 21/10/2024 |
19.40
|
500 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 18/10/2024 |
18.70
|
703 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
| 17/10/2024 |
19
|
600 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
| 16/10/2024 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/10/2024 |
19.10
|
3,500 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 14/10/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 11/10/2024 |
19.20
|
5,532 | 19.50 | 19.50 | 19.10 | 0 | 0 | 0 |
| 10/10/2024 |
19.10
|
5,600 | 19.60 | 19.60 | 19.10 | 0 | 0 | 0 |
| 09/10/2024 |
19.40
|
600 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
| 08/10/2024 |
19.50
|
5,800 | 20.10 | 20.10 | 19.50 | 0 | 0 | 0 |
| 07/10/2024 |
19.70
|
4,902 | 20.10 | 20.20 | 19.60 | 0 | 0 | 0 |
| 04/10/2024 |
20.10
|
3,400 | 20.10 | 20.20 | 20 | 0 | 0 | 0 |
| 03/10/2024 |
20
|
11,000 | 20.20 | 20.70 | 20 | 0 | 0 | 0 |
| 02/10/2024 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 01/10/2024 |
21
|
9,000 | 21 | 21.80 | 20.60 | 0 | 0 | 0 |
| 30/09/2024 |
21.30
|
3,200 | 22 | 22 | 21 | 0 | 0 | 0 |
| 27/09/2024 |
22
|
1,205 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/09/2024 |
21.20
|
1,800 | 21.20 | 21.80 | 21.10 | 0 | 0 | 0 |
| 25/09/2024 |
21.50
|
1,400 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
| 24/09/2024 |
22.10
|
303 | 21.10 | 22.10 | 21.10 | 0 | 0 | 0 |
| 23/09/2024 |
22.20
|
400 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
| 20/09/2024 |
22
|
800 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |