| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.70 | 7.58% | 70,700 | 0 | 0 |
32.60
38.30
34.60
|
|
2 tháng
(2026-04-13) |
2.99 | 8.48% | 132,200 | 0 | 0 |
32.60
38.30
34.60
|
|
3 tháng
(2026-03-16) |
3.09 | 8.79% | 163,300 | 0 | 0 |
32.60
38.30
34.60
|
|
6 tháng
(2025-12-15) |
4.08 | 11.91% | 427,500 | -1,400 | -0.1 |
32.60
41.01
34.60
|
|
12 tháng
(2025-06-17) |
11.55 | 43.18% | 1,142,100 | -11,400 | -0.4 |
26.75
41.01
34.60
|
|
24 tháng
(2024-06-24) |
20.32 | 112.99% | 2,592,907 | 108,401 | 4.3 |
17.98
41.01
34.60
|
|
36 tháng
(2023-06-28) |
17.52 | 84.29% | 3,098,066 | 46,201 | 1.5 |
16.04
41.01
34.60
|
|
60 tháng
(2021-07-08) |
24.28 | 173.10% | 3,852,096 | -17,149 | -0.8 |
13.42
41.01
34.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
25.02
|
5,200 | 25.26 | 27.86 | 25.02 | 0 | 0 | 0 |
| 26/03/2025 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |
| 25/03/2025 |
26.99
|
27,700 | 24.54 | 26.99 | 22.18 | 0 | 0 | 0 |
| 24/03/2025 |
24.54
|
13,000 | 23.91 | 24.78 | 23.91 | 0 | 0 | 0 |
| 21/03/2025 |
23.72
|
1,200 | 23.62 | 23.72 | 23.62 | 0 | 0 | 0 |
| 20/03/2025 |
23.72
|
12,500 | 23.48 | 23.81 | 23.48 | 200 | 0 | 0.0 |
| 19/03/2025 |
23.48
|
1,600 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 18/03/2025 |
23.48
|
27,800 | 23.43 | 23.53 | 23.43 | 0 | 400 | -0.0 |
| 17/03/2025 |
23.43
|
2,300 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 |
| 14/03/2025 |
23.43
|
13,100 | 23.57 | 23.81 | 23.43 | 0 | 0 | 0 |
| 13/03/2025 |
23.43
|
32,000 | 23.33 | 23.43 | 23.33 | 0 | 200 | -0.0 |
| 12/03/2025 |
23.33
|
14,900 | 23.04 | 23.33 | 22.37 | 0 | 0 | 0 |
| 11/03/2025 |
22.13
|
3,300 | 21.65 | 22.13 | 21.65 | 0 | 0 | 0 |
| 10/03/2025 |
21.65
|
200 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 07/03/2025 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
| 06/03/2025 |
21.89
|
4,300 | 21.65 | 21.89 | 21.46 | 0 | 0 | 0 |
| 05/03/2025 |
21.17
|
1,200 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
| 04/03/2025 |
21.89
|
100 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
| 03/03/2025 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 28/02/2025 |
21.65
|
10,400 | 21.17 | 21.65 | 21.12 | 100 | 0 | 0.0 |
| 27/02/2025 |
20.78
|
3,100 | 21.17 | 21.17 | 20.78 | 0 | 0 | 0 |
| 26/02/2025 |
20.69
|
1,400 | 20.54 | 20.69 | 20.54 | 0 | 0 | 0 |
| 25/02/2025 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
| 24/02/2025 |
20.69
|
2,400 | 20.45 | 20.69 | 20.45 | 0 | 0 | 0 |
| 21/02/2025 |
20.69
|
3,100 | 20.21 | 20.69 | 20.21 | 0 | 0 | 0 |
| 20/02/2025 |
20.21
|
600 | 19.58 | 20.21 | 19.58 | 0 | 0 | 0 |
| 19/02/2025 |
21.07
|
16,400 | 20.21 | 21.07 | 18.81 | 0 | 0 | 0 |
| 18/02/2025 |
20.35
|
6,900 | 20.35 | 20.69 | 20.35 | 0 | 0 | 0 |
| 17/02/2025 |
20.35
|
3,400 | 20.21 | 20.35 | 20.21 | 0 | 0 | 0 |
| 14/02/2025 |
20.25
|
300 | 20.21 | 20.25 | 20.21 | 0 | 0 | 0 |
| 13/02/2025 |
20.25
|
8,200 | 20.21 | 20.69 | 20.21 | 0 | 0 | 0 |
| 12/02/2025 |
20.21
|
1,400 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
| 11/02/2025 |
20.01
|
727 | 20.21 | 20.21 | 20.01 | 0 | 0 | 0 |
| 10/02/2025 |
20.06
|
8,700 | 19.97 | 20.06 | 19.72 | 0 | 0 | 0 |
| 07/02/2025 |
19.97
|
4,428 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
| 06/02/2025 |
19.97
|
11,100 | 19.97 | 20.21 | 19.97 | 0 | 0 | 0 |
| 05/02/2025 |
19.72
|
5,801 | 19.72 | 19.82 | 19.72 | 0 | 0 | 0 |
| 04/02/2025 |
19.48
|
1,128 | 19.44 | 19.48 | 19.44 | 0 | 0 | 0 |
| 03/02/2025 |
19.72
|
3,500 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
| 24/01/2025 |
19.72
|
300 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
| 23/01/2025 |
19.34
|
1,800 | 19.29 | 19.34 | 19.29 | 0 | 0 | 0 |
| 22/01/2025 |
19.24
|
3,101 | 19.34 | 19.34 | 19.24 | 0 | 0 | 0 |
| 21/01/2025 |
19.63
|
600 | 19.48 | 19.63 | 19.48 | 0 | 0 | 0 |
| 20/01/2025 |
19.72
|
102 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
| 17/01/2025 |
19.72
|
8,100 | 19.48 | 19.72 | 19.48 | 0 | 0 | 0 |
| 16/01/2025 |
19.48
|
500 | 19.68 | 19.68 | 19.48 | 0 | 0 | 0 |
| 15/01/2025 |
19.53
|
2 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
| 14/01/2025 |
19.53
|
5,202 | 19.48 | 19.68 | 19.48 | 0 | 0 | 0 |
| 13/01/2025 |
19.48
|
100 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
| 10/01/2025 |
19.48
|
1 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
| 09/01/2025 |
19.48
|
1,301 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
| 08/01/2025 |
19.58
|
1 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 07/01/2025 |
19.58
|
1,654 | 19.48 | 19.58 | 19.48 | 0 | 0 | 0 |
| 06/01/2025 |
19.48
|
202 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
| 03/01/2025 |
19.53
|
4,100 | 19.48 | 19.58 | 19.48 | 0 | 0 | 0 |
| 02/01/2025 |
19.48
|
3,562 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
| 31/12/2024 |
19.48
|
457 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
| 30/12/2024 |
19.48
|
3,600 | 19.44 | 19.48 | 19.44 | 0 | 800 | -0.0 |
| 27/12/2024 |
19.44
|
3,958 | 19.44 | 19.53 | 19.44 | 0 | 0 | 0 |
| 26/12/2024 |
19.44
|
143 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 25/12/2024 |
19.44
|
2,103 | 19.29 | 19.44 | 19.29 | 0 | 0 | 0 |
| 24/12/2024 |
19.48
|
3,950 | 19.44 | 19.68 | 19.44 | 0 | 0 | 0 |
| 23/12/2024 |
19.48
|
2,101 | 19.24 | 19.48 | 19.24 | 0 | 0 | 0 |
| 20/12/2024 |
19.24
|
1,121 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
| 19/12/2024 |
19.68
|
3,766 | 19.68 | 19.72 | 19.68 | 0 | 0 | 0 |
| 18/12/2024 |
19.72
|
20,126 | 19.00 | 19.72 | 19.00 | 0 | 0 | 0 |
| 17/12/2024 |
19.29
|
6,139 | 19.39 | 19.39 | 19.24 | 0 | 0 | 0 |
| 16/12/2024 |
19.39
|
2,326 | 19.34 | 19.39 | 19.24 | 100 | 0 | 0.0 |
| 13/12/2024 |
19.34
|
331 | 19.24 | 19.34 | 19.24 | 0 | 0 | 0 |
| 12/12/2024 |
19.48
|
20,901 | 18.86 | 19.48 | 18.86 | 0 | 0 | 0 |
| 11/12/2024 |
19.29
|
13,633 | 18.76 | 19.48 | 18.76 | 0 | 0 | 0 |
| 10/12/2024 |
19.24
|
7,129 | 19.24 | 19.44 | 19.24 | 0 | 0 | 0 |
| 09/12/2024 |
19.24
|
1,405 | 19.58 | 19.58 | 19.24 | 0 | 0 | 0 |
| 06/12/2024 |
19.68
|
14,608 | 19.68 | 19.72 | 17.32 | 0 | 0 | 0 |
| 05/12/2024 |
19.24
|
400 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
| 04/12/2024 |
19.24
|
200 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
| 03/12/2024 |
19.44
|
4,400 | 19.05 | 19.44 | 19.05 | 0 | 0 | 0 |
| 02/12/2024 |
19.20
|
5,399 | 19.15 | 19.24 | 17.27 | 0 | 100 | -0.0 |
| 29/11/2024 |
19.15
|
1,000 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
| 28/11/2024 |
19.00
|
101 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 27/11/2024 |
18.96
|
900 | 19.00 | 19.05 | 18.96 | 0 | 0 | 0 |
| 26/11/2024 |
19.05
|
500 | 18.86 | 19.05 | 18.86 | 0 | 0 | 0 |
| 25/11/2024 |
19.00
|
1,100 | 19.15 | 19.15 | 19.00 | 0 | 0 | 0 |
| 22/11/2024 |
19.20
|
441 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
| 21/11/2024 |
19.15
|
6,266 | 19.10 | 19.20 | 19.05 | 0 | 0 | 0 |
| 20/11/2024 |
19.24
|
3,100 | 19.20 | 19.24 | 19.15 | 0 | 0 | 0 |
| 19/11/2024 |
19.34
|
21,376 | 19.15 | 19.34 | 19.15 | 0 | 0 | 0 |
| 18/11/2024 |
19.10
|
4,076 | 19.20 | 19.24 | 19.10 | 0 | 0 | 0 |
| 15/11/2024 |
19.24
|
6,400 | 19.05 | 19.29 | 19.05 | 0 | 0 | 0 |
| 14/11/2024 |
19.29
|
21,164 | 19.05 | 19.29 | 19.05 | 0 | 100 | -0.0 |
| 13/11/2024 |
19.29
|
1,300 | 19.24 | 19.29 | 19.24 | 0 | 0 | 0 |
| 12/11/2024 |
19.48
|
44,093 | 19.34 | 19.48 | 19.29 | 100 | 0 | 0.0 |
| 11/11/2024 |
19.48
|
21,679 | 19.34 | 19.48 | 19.34 | 100 | 0 | 0.0 |
| 08/11/2024 |
19.48
|
12,749 | 19.29 | 19.48 | 19.29 | 0 | 0 | 0 |
| 07/11/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 06/11/2024 |
19.29
|
24 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 05/11/2024 |
19.29
|
3,205 | 19.48 | 19.48 | 19.29 | 0 | 0 | 0 |
| 04/11/2024 |
19.39
|
2,553 | 19.24 | 19.39 | 19.24 | 0 | 0 | 0 |
| 01/11/2024 |
19.39
|
5,100 | 19.34 | 19.48 | 19.34 | 0 | 0 | 0 |
| 31/10/2024 |
19.29
|
816 | 19.24 | 19.29 | 19.24 | 0 | 0 | 0 |