| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2.10 | -7.37% | 76,500 | -300 | 0 |
23.50
28.50
26.40
|
|
2 tháng
(2026-06-01) |
2.78 | 11.77% | 988,300 | 0 | 0 |
21.52
28.50
26.40
|
|
3 tháng
(2026-05-04) |
2.11 | 8.71% | 1,015,800 | -1,200 | 0 |
21.52
28.50
26.40
|
|
6 tháng
(2026-02-02) |
5.07 | 23.75% | 1,192,600 | -3,203 | -0.0 |
20.86
28.50
26.40
|
|
12 tháng
(2025-08-05) |
8.59 | 48.24% | 1,625,200 | -8,503 | -0.1 |
16.10
28.50
26.40
|
|
24 tháng
(2024-08-12) |
9.90 | 59.99% | 2,769,247 | -79,713 | -1.4 |
14.97
28.50
26.40
|
|
36 tháng
(2023-08-16) |
11.34 | 75.31% | 4,147,323 | -106,180 | -1.8 |
12.08
28.50
26.40
|
|
60 tháng
(2021-08-26) |
15.09 | 133.37% | 17,519,937 | -155,989 | -2.8 |
11.23
28.50
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 20/05/2025 |
17.04
|
300 | 15.96 | 17.04 | 15.96 | 0 | 0 | 0 |
| 19/05/2025 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
| 16/05/2025 |
17.31
|
200 | 15.96 | 17.31 | 15.96 | 0 | 0 | 0 |
| 15/05/2025 |
16.68
|
1,700 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 14/05/2025 |
16.86
|
3,900 | 15.60 | 16.86 | 15.60 | 0 | 0 | 0 |
| 13/05/2025 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 12/05/2025 |
16.86
|
400 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| 09/05/2025 |
16.68
|
2,600 | 17.13 | 17.13 | 16.68 | 100 | 0 | 0 |
| 08/05/2025 |
17.49
|
1,900 | 16.68 | 17.49 | 16.68 | 0 | 0 | 0 |
| 07/05/2025 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 06/05/2025 |
18.03
|
9,600 | 16.68 | 18.03 | 16.68 | 0 | 200 | 0 |
| 05/05/2025 |
16.68
|
1,400 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 29/04/2025 |
17.04
|
1,900 | 19.66 | 19.66 | 16.68 | 0 | 0 | 0 |
| 28/04/2025 |
17.94
|
200 | 17.40 | 17.94 | 17.40 | 0 | 0 | 0 |
| 25/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 24/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 23/04/2025 |
16.68
|
2,000 | 16.23 | 16.68 | 16.23 | 0 | 0 | 0 |
| 22/04/2025 |
16.23
|
2,800 | 16.14 | 16.32 | 16.14 | 0 | 0 | 0 |
| 21/04/2025 |
16.05
|
2,000 | 15.96 | 16.32 | 15.96 | 0 | 0 | 0 |
| 18/04/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/04/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 16/04/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 15/04/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 14/04/2025 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/04/2025 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
| 10/04/2025 |
17.31
|
6,800 | 17.13 | 17.31 | 17.13 | 0 | 0 | 0 |
| 09/04/2025 |
15.78
|
1,100 | 16.59 | 16.59 | 15.78 | 0 | 0 | 0 |
| 08/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 04/04/2025 |
16.68
|
500 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 03/04/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 02/04/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 01/04/2025 |
17.22
|
400 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 31/03/2025 |
18.03
|
72,500 | 17.67 | 18.03 | 17.31 | 0 | 0 | 0 |
| 28/03/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 27/03/2025 |
17.85
|
1,100 | 17.22 | 17.85 | 17.22 | 0 | 0 | 0 |
| 26/03/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 25/03/2025 |
18.40
|
15,600 | 17.76 | 18.94 | 17.76 | 0 | 0 | 0 |
| 24/03/2025 |
19.66
|
100 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
| 21/03/2025 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 20/03/2025 |
17.94
|
100 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 19/03/2025 |
17.76
|
8,600 | 17.31 | 17.76 | 17.13 | 0 | 0 | 0 |
| 18/03/2025 |
16.59
|
700 | 17.58 | 17.58 | 16.59 | 0 | 0 | 0 |
| 17/03/2025 |
17.58
|
400 | 18.49 | 18.49 | 17.58 | 0 | 0 | 0 |
| 14/03/2025 |
19.21
|
1,400 | 21.10 | 21.10 | 17.58 | 0 | 0 | 0 |
| 13/03/2025 |
19.30
|
1,700 | 20.65 | 20.65 | 17.58 | 0 | 0 | 0 |
| 12/03/2025 |
18.85
|
2,400 | 18.58 | 19.84 | 18.03 | 0 | 0 | 0 |
| 11/03/2025 |
18.03
|
10,400 | 16.59 | 18.21 | 16.59 | 0 | 0 | 0 |
| 10/03/2025 |
16.59
|
500 | 16.41 | 16.59 | 16.41 | 200 | 0 | 0.0 |
| 07/03/2025 |
17.85
|
200 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 06/03/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 05/03/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 04/03/2025 |
18.12
|
900 | 18.12 | 18.12 | 18.12 | 0 | 100 | -0.0 |
| 03/03/2025 |
18.21
|
100 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 28/02/2025 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
| 27/02/2025 |
18.58
|
100 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
| 26/02/2025 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 25/02/2025 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 24/02/2025 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 21/02/2025 |
18.21
|
9,600 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 20/02/2025 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 19/02/2025 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 18/02/2025 |
18.21
|
100 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 17/02/2025 |
17.76
|
900 | 18.03 | 18.03 | 17.76 | 0 | 0 | 0 |
| 14/02/2025 |
17.13
|
16,500 | 16.77 | 17.85 | 16.77 | 100 | 0 | 0.0 |
| 13/02/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 12/02/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 11/02/2025 |
18.03
|
15 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 10/02/2025 |
18.03
|
15,184 | 16.68 | 18.03 | 16.68 | 0 | 0 | 0 |
| 07/02/2025 |
17.58
|
4,000 | 18.03 | 18.03 | 17.58 | 0 | 0 | 0 |
| 06/02/2025 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 05/02/2025 |
18.49
|
5,500 | 18.03 | 18.49 | 17.13 | 0 | 0 | 0 |
| 04/02/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 03/02/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 24/01/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 23/01/2025 |
18.94
|
1,400 | 17.58 | 18.94 | 17.58 | 0 | 0 | 0 |
| 22/01/2025 |
17.94
|
100 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 21/01/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 20/01/2025 |
17.85
|
801 | 17.76 | 17.85 | 17.76 | 0 | 0 | 0 |
| 17/01/2025 |
17.85
|
900 | 16.59 | 17.94 | 16.59 | 0 | 100 | -0.0 |
| 16/01/2025 |
18.03
|
17 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 15/01/2025 |
18.03
|
803 | 16.86 | 18.03 | 16.86 | 0 | 100 | -0.0 |
| 14/01/2025 |
18.21
|
2,200 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 13/01/2025 |
18.30
|
200 | 16.86 | 18.30 | 16.86 | 0 | 100 | -0.0 |
| 10/01/2025 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 09/01/2025 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 08/01/2025 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 07/01/2025 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 06/01/2025 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 03/01/2025 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 02/01/2025 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 31/12/2024 |
18.49
|
39,000 | 16.50 | 18.49 | 16.50 | 0 | 0 | 0 |
| 30/12/2024 |
18.03
|
25,200 | 16.50 | 18.03 | 16.50 | 200 | 0 | 0.0 |
| 27/12/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 26/12/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 25/12/2024 |
18.03
|
3,200 | 16.32 | 18.03 | 16.32 | 0 | 0 | 0 |
| 24/12/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 23/12/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 20/12/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 19/12/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |