| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.20 | -13.17% | 119,100 | -500 | -0.0 |
14.30
18.10
15
|
|
2 tháng
(2026-01-19) |
-2.50 | -14.71% | 146,800 | -500 | -0.0 |
14.30
18.10
15
|
|
3 tháng
(2025-12-18) |
-3 | -17.14% | 157,300 | -500 | -0.0 |
14.30
18.10
15
|
|
6 tháng
(2025-09-19) |
-4.40 | -23.28% | 295,400 | -500 | -0.0 |
14.30
18.90
15
|
|
12 tháng
(2025-03-24) |
-5.85 | -28.74% | 955,400 | -500 | -0.0 |
14.30
20.90
15
|
|
24 tháng
(2024-03-28) |
3.10 | 27.20% | 7,253,741 | -8,896 | -0.2 |
10.66
26.26
15
|
|
36 tháng
(2023-04-03) |
-1.86 | -11.36% | 9,262,584 | -31,696 | -0.7 |
10.03
26.26
15
|
|
60 tháng
(2021-04-13) |
10.57 | 268.71% | 103,283,573 | -227,474 | -10.1 |
3.25
30.21
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
21.80
|
1,829 | 21.32 | 21.80 | 21.12 | 0 | 0 | 0 |
| 24/12/2024 |
22.28
|
3,204 | 21.32 | 22.28 | 20.35 | 0 | 0 | 0 |
| 23/12/2024 |
22.19
|
3,827 | 21.32 | 22.19 | 21.32 | 0 | 0 | 0 |
| 20/12/2024 |
21.32
|
12,602 | 22.09 | 22.38 | 20.25 | 0 | 0 | 0 |
| 19/12/2024 |
20.35
|
3,201 | 20.83 | 20.83 | 19.57 | 0 | 0 | 0 |
| 18/12/2024 |
21.80
|
1 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 17/12/2024 |
21.80
|
101 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 16/12/2024 |
21.80
|
704 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
| 13/12/2024 |
21.32
|
1,102 | 21.90 | 22.09 | 21.32 | 0 | 0 | 0 |
| 12/12/2024 |
22.28
|
348 | 21.22 | 22.28 | 21.22 | 0 | 0 | 0 |
| 11/12/2024 |
21.12
|
960 | 21.80 | 21.80 | 21.03 | 0 | 0 | 0 |
| 10/12/2024 |
22.28
|
2,069 | 22.67 | 22.67 | 22.28 | 0 | 0 | 0 |
| 09/12/2024 |
22.67
|
2,003 | 23.16 | 23.16 | 22.28 | 0 | 0 | 0 |
| 06/12/2024 |
22.09
|
914 | 22.09 | 22.09 | 21.80 | 0 | 0 | 0 |
| 05/12/2024 |
21.99
|
3,401 | 21.32 | 22.48 | 21.32 | 0 | 0 | 0 |
| 04/12/2024 |
21.51
|
1,301 | 21.61 | 21.61 | 20.93 | 0 | 0 | 0 |
| 03/12/2024 |
21.12
|
11,951 | 21.51 | 21.51 | 21.12 | 0 | 0 | 0 |
| 02/12/2024 |
21.12
|
2,212 | 21.80 | 21.80 | 20.54 | 0 | 0 | 0 |
| 29/11/2024 |
20.54
|
2,305 | 21.32 | 21.32 | 19.48 | 0 | 0 | 0 |
| 28/11/2024 |
21.12
|
9,991 | 21.41 | 21.61 | 21.12 | 0 | 0 | 0 |
| 27/11/2024 |
20.15
|
7,221 | 20.44 | 20.44 | 19.48 | 0 | 0 | 0 |
| 26/11/2024 |
20.54
|
9,996 | 23.35 | 23.35 | 20.44 | 0 | 0 | 0 |
| 25/11/2024 |
20.35
|
9,864 | 20.44 | 20.54 | 20.25 | 0 | 0 | 0 |
| 22/11/2024 |
20.44
|
5,325 | 20.54 | 20.54 | 20.44 | 0 | 0 | 0 |
| 21/11/2024 |
20.83
|
53,953 | 20.35 | 21.03 | 20.06 | 0 | 0 | 0 |
| 20/11/2024 |
21.03
|
12,198 | 21.22 | 21.22 | 20.64 | 0 | 0 | 0 |
| 19/11/2024 |
21.41
|
6,604 | 21.41 | 21.41 | 21.32 | 0 | 0 | 0 |
| 18/11/2024 |
22.67
|
13,201 | 21.51 | 22.67 | 21.22 | 0 | 0 | 0 |
| 15/11/2024 |
21.80
|
15,644 | 22.77 | 22.77 | 21.80 | 0 | 0 | 0 |
| 14/11/2024 |
22.96
|
14,233 | 22.58 | 22.96 | 22.28 | 0 | 0 | 0 |
| 13/11/2024 |
23.16
|
18,610 | 23.64 | 23.64 | 22.38 | 0 | 0 | 0 |
| 12/11/2024 |
23.93
|
11,382 | 24.03 | 24.22 | 23.64 | 0 | 0 | 0 |
| 11/11/2024 |
24.03
|
57,973 | 22.48 | 24.80 | 22.48 | 0 | 0 | 0 |
| 08/11/2024 |
22.28
|
6,501 | 22.67 | 22.67 | 22.28 | 0 | 0 | 0 |
| 07/11/2024 |
22.96
|
8,800 | 22.38 | 22.96 | 22.38 | 0 | 0 | 0 |
| 06/11/2024 |
23.06
|
1,161 | 22.38 | 23.06 | 22.38 | 0 | 0 | 0 |
| 05/11/2024 |
22.58
|
1,640 | 23.16 | 23.25 | 22.58 | 0 | 0 | 0 |
| 04/11/2024 |
23.16
|
1,296 | 23.25 | 23.25 | 23.16 | 0 | 0 | 0 |
| 01/11/2024 |
22.87
|
2,110 | 23.35 | 23.74 | 22.87 | 0 | 0 | 0 |
| 31/10/2024 |
24.13
|
1,617 | 23.45 | 24.22 | 22.58 | 0 | 0 | 0 |
| 30/10/2024 |
23.25
|
3,320 | 23.74 | 23.84 | 23.25 | 0 | 0 | 0 |
| 29/10/2024 |
23.74
|
611 | 24.03 | 24.22 | 23.74 | 0 | 0 | 0 |
| 28/10/2024 |
23.35
|
415 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 25/10/2024 |
24.22
|
3,183 | 23.25 | 24.42 | 23.16 | 0 | 0 | 0 |
| 24/10/2024 |
23.93
|
1,601 | 23.54 | 24.03 | 23.54 | 0 | 0 | 0 |
| 23/10/2024 |
24.90
|
4,523 | 23.45 | 24.90 | 23.45 | 0 | 0 | 0 |
| 22/10/2024 |
24.90
|
6,405 | 22.87 | 24.90 | 22.77 | 0 | 0 | 0 |
| 21/10/2024 |
24.51
|
10,589 | 23.54 | 24.51 | 23.45 | 0 | 0 | 0 |
| 18/10/2024 |
24.32
|
1,740 | 24.80 | 25.48 | 24.22 | 0 | 0 | 0 |
| 17/10/2024 |
24.80
|
6,208 | 23.93 | 25.09 | 23.84 | 0 | 0 | 0 |
| 16/10/2024 |
25.29
|
453 | 24.22 | 25.29 | 24.22 | 0 | 0 | 0 |
| 15/10/2024 |
25.09
|
15,202 | 25.68 | 25.68 | 24.80 | 0 | 0 | 0 |
| 14/10/2024 |
24.80
|
3,821 | 25.68 | 26.16 | 24.32 | 0 | 0 | 0 |
| 11/10/2024 |
25.87
|
36,364 | 25.00 | 25.97 | 24.90 | 0 | 0 | 0 |
| 10/10/2024 |
26.16
|
35,695 | 25.19 | 26.16 | 23.25 | 0 | 0 | 0 |
| 09/10/2024 |
25.19
|
39,407 | 25.48 | 26.06 | 24.42 | 0 | 0 | 0 |
| 08/10/2024 |
25.29
|
16,745 | 25.09 | 25.68 | 25.09 | 0 | 0 | 0 |
| 07/10/2024 |
25.68
|
111,738 | 22.38 | 25.68 | 22.28 | 0 | 0 | 0 |
| 04/10/2024 |
23.35
|
16,226 | 24.13 | 25.09 | 23.16 | 0 | 0 | 0 |
| 03/10/2024 |
23.93
|
29,046 | 24.32 | 24.61 | 23.93 | 0 | 0 | 0 |
| 02/10/2024 |
25.19
|
113,732 | 25.09 | 25.29 | 24.03 | 0 | 0 | 0 |
| 01/10/2024 |
25.68
|
25,370 | 26.45 | 26.45 | 24.80 | 0 | 0 | 0 |
| 30/09/2024 |
26.26
|
173,791 | 24.90 | 26.94 | 24.80 | 0 | 0 | 0 |
| 27/09/2024 |
24.13
|
104,113 | 21.70 | 24.22 | 21.61 | 0 | 0 | 0 |
| 26/09/2024 |
22.58
|
49,383 | 23.25 | 25.19 | 21.90 | 0 | 0 | 0 |
| 25/09/2024 |
22.38
|
36,360 | 23.25 | 23.74 | 22.09 | 0 | 0 | 0 |
| 24/09/2024 |
23.06
|
182,143 | 22.28 | 23.16 | 21.80 | 0 | 0 | 0 |
| 23/09/2024 |
22.96
|
254,384 | 20.73 | 23.06 | 20.35 | 0 | 0 | 0 |
| 20/09/2024 |
20.64
|
83,037 | 20.35 | 20.93 | 20.35 | 0 | 0 | 0 |
| 19/09/2024 |
20.35
|
103,676 | 19.28 | 20.64 | 19.28 | 0 | 0 | 0 |
| 18/09/2024 |
19.38
|
79,481 | 18.41 | 19.38 | 18.41 | 0 | 6,634 | -0.1 |
| 17/09/2024 |
18.31
|
7,560 | 18.31 | 18.31 | 17.44 | 0 | 0 | 0 |
| 16/09/2024 |
18.99
|
23,199 | 19.28 | 19.28 | 18.80 | 0 | 0 | 0 |
| 13/09/2024 |
19.57
|
188,240 | 18.51 | 19.77 | 18.31 | 0 | 0 | 0 |
| 12/09/2024 |
18.99
|
53,526 | 16.57 | 18.99 | 16.47 | 0 | 0 | 0 |
| 11/09/2024 |
16.57
|
9,224 | 16.57 | 16.76 | 16.47 | 0 | 0 | 0 |
| 10/09/2024 |
16.57
|
5,215 | 16.76 | 16.76 | 16.37 | 0 | 0 | 0 |
| 09/09/2024 |
16.67
|
17,849 | 16.67 | 17.05 | 16.67 | 0 | 0 | 0 |
| 06/09/2024 |
17.05
|
8,755 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 05/09/2024 |
16.96
|
20,123 | 16.96 | 17.63 | 16.96 | 0 | 0 | 0 |
| 04/09/2024 |
17.05
|
14,749 | 16.76 | 17.05 | 16.76 | 0 | 0 | 0 |
| 30/08/2024 |
17.05
|
14,606 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 29/08/2024 |
16.96
|
63,908 | 17.05 | 17.15 | 16.96 | 0 | 0 | 0 |
| 28/08/2024 |
16.96
|
14,893 | 17.15 | 17.63 | 16.96 | 0 | 0 | 0 |
| 27/08/2024 |
17.44
|
45,300 | 17.34 | 17.54 | 16.47 | 0 | 11 | -0.0 |
| 26/08/2024 |
17.34
|
83,558 | 18.31 | 18.31 | 17.05 | 0 | 0 | 0 |
| 23/08/2024 |
18.41
|
1,512 | 18.89 | 19.18 | 18.41 | 0 | 0 | 0 |
| 22/08/2024 |
18.70
|
17,714 | 19.18 | 19.18 | 18.31 | 0 | 0 | 0 |
| 21/08/2024 |
19.09
|
19,703 | 20.35 | 20.35 | 19.09 | 0 | 0 | 0 |
| 20/08/2024 |
19.18
|
23,154 | 18.51 | 19.86 | 18.51 | 0 | 0 | 0 |
| 19/08/2024 |
19.18
|
9,565 | 19.38 | 19.38 | 19.18 | 0 | 0 | 0 |
| 16/08/2024 |
20.35
|
80,259 | 19.38 | 21.32 | 17.63 | 0 | 0 | 0 |
| 15/08/2024 |
18.60
|
47,281 | 17.83 | 20.15 | 17.83 | 0 | 0 | 0 |
| 14/08/2024 |
18.22
|
70,717 | 16.67 | 18.70 | 16.28 | 0 | 0 | 0 |
| 13/08/2024 |
16.47
|
22,215 | 16.37 | 16.47 | 15.99 | 0 | 0 | 0 |
| 12/08/2024 |
15.70
|
15,189 | 15.21 | 16.86 | 14.82 | 0 | 0 | 0 |
| 09/08/2024 |
15.02
|
22,773 | 15.11 | 15.11 | 14.53 | 0 | 0 | 0 |
| 08/08/2024 |
15.02
|
2,229 | 16.47 | 16.47 | 14.92 | 0 | 0 | 0 |
| 07/08/2024 |
15.11
|
12,602 | 15.50 | 15.50 | 15.02 | 0 | 0 | 0 |
| 06/08/2024 |
15.41
|
3,700 | 15.50 | 15.60 | 15.41 | 0 | 0 | 0 |