| 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) |
0.40 | 2.67% | 396,000 | 400 | 0.0 |
15
16.60
15.20
|
|
2 tháng
(2026-01-16) |
1.40 | 10% | 487,600 | 1,800 | 0.0 |
14
16.60
15.20
|
|
3 tháng
(2025-12-17) |
0 | 0% | 650,800 | -66,000 | -0.9 |
14
16.60
15.20
|
|
6 tháng
(2025-09-18) |
-0.10 | -0.65% | 1,233,000 | -93,000 | -1.4 |
14
17.40
15.20
|
|
12 tháng
(2025-03-24) |
1.85 | 13.69% | 4,206,900 | -96,400 | -1.4 |
10.64
17.40
15.20
|
|
24 tháng
(2024-03-27) |
8.05 | 109.63% | 9,132,791 | -35,339 | -0.3 |
7.18
17.40
15.20
|
|
36 tháng
(2023-04-03) |
8.39 | 119.80% | 11,056,786 | -5,933 | -0.1 |
6.66
17.40
15.20
|
|
60 tháng
(2021-04-12) |
5.01 | 48.26% | 18,843,159 | -63,834 | -0.8 |
6.66
21.68
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
15.27
|
16,503 | 15.18 | 15.36 | 15 | 0 | 0 | 0 |
| 24/12/2024 |
15.27
|
14,000 | 15.45 | 15.45 | 15 | 0 | 1,200 | -0.0 |
| 23/12/2024 |
15.45
|
23,221 | 16 | 16.09 | 15.18 | 0 | 200 | -0.0 |
| 20/12/2024 |
16
|
47,938 | 15.36 | 16.36 | 15.36 | 0 | 100 | -0.0 |
| 19/12/2024 |
15.09
|
13,703 | 14.82 | 15.27 | 14.82 | 0 | 0 | 0 |
| 18/12/2024 |
15.09
|
19,300 | 15 | 15.36 | 15 | 1,400 | 0 | 0.0 |
| 17/12/2024 |
15.36
|
21,100 | 15.45 | 16.36 | 15.09 | 7,400 | 0 | 0.1 |
| 16/12/2024 |
15.18
|
9,938 | 14.91 | 15.18 | 14.82 | 2,000 | 0 | 0.0 |
| 13/12/2024 |
15
|
9,701 | 15 | 15 | 14.73 | 0 | 0 | 0 |
| 12/12/2024 |
15
|
36,622 | 14.55 | 15.73 | 14.55 | 400 | 200 | 0.0 |
| 11/12/2024 |
14.36
|
18,201 | 14 | 14.45 | 14 | 0 | 400 | -0.0 |
| 10/12/2024 |
14.09
|
18,300 | 13.91 | 14.45 | 13.91 | 0 | 0 | 0 |
| 09/12/2024 |
13.91
|
19,048 | 14.55 | 14.55 | 13.91 | 0 | 100 | -0.0 |
| 06/12/2024 |
14.91
|
8,900 | 15.91 | 15.91 | 14.36 | 0 | 100 | -0.0 |
| 05/12/2024 |
14.73
|
107,925 | 13.82 | 14.73 | 13.82 | 100 | 0 | 0.0 |
| 04/12/2024 |
13.55
|
9,723 | 13.64 | 13.91 | 13.45 | 0 | 1,300 | -0.0 |
| 03/12/2024 |
13.45
|
20,018 | 13.45 | 13.73 | 13.36 | 0 | 0 | 0 |
| 02/12/2024 |
13.45
|
21,520 | 13.55 | 13.55 | 13.45 | 100 | 0 | 0.0 |
| 29/11/2024 |
13.73
|
23,459 | 13.45 | 13.73 | 13.45 | 0 | 0 | 0 |
| 28/11/2024 |
13.45
|
3,701 | 13.45 | 13.82 | 13.45 | 0 | 0 | 0 |
| 27/11/2024 |
13.82
|
39,800 | 13.82 | 14.36 | 13.73 | 700 | 100 | 0.0 |
| 26/11/2024 |
13.91
|
34,100 | 13.36 | 13.91 | 13.27 | 0 | 3,900 | -0.1 |
| 25/11/2024 |
13.36
|
20,115 | 13.27 | 13.73 | 13.27 | 0 | 0 | 0 |
| 22/11/2024 |
13.64
|
13,700 | 13.55 | 13.64 | 13.27 | 0 | 0 | 0 |
| 21/11/2024 |
13.64
|
6,800 | 13.18 | 13.64 | 13.18 | 0 | 0 | 0 |
| 20/11/2024 |
13.45
|
23,100 | 13.09 | 13.64 | 13.09 | 0 | 0 | 0 |
| 19/11/2024 |
13.45
|
25,366 | 13.45 | 14 | 13.18 | 600 | 100 | 0.0 |
| 18/11/2024 |
13.64
|
42,010 | 13.73 | 13.91 | 13.18 | 0 | 200 | -0.0 |
| 15/11/2024 |
13.91
|
14,900 | 14.09 | 14.55 | 13.64 | 0 | 100 | -0.0 |
| 14/11/2024 |
14.09
|
108,719 | 13 | 14.27 | 12.82 | 0 | 200 | -0.0 |
| 13/11/2024 |
13
|
305 | 13 | 13 | 13 | 0 | 0 | 0 |
| 12/11/2024 |
13.09
|
8,650 | 13.45 | 13.64 | 13.09 | 0 | 0 | 0 |
| 11/11/2024 |
13.27
|
52,030 | 12.64 | 13.36 | 12.64 | 0 | 0 | 0 |
| 08/11/2024 |
12.64
|
22,610 | 12.36 | 13 | 12.36 | 0 | 0 | 0 |
| 07/11/2024 |
12.45
|
4,152 | 12.45 | 12.45 | 12.09 | 0 | 0 | 0 |
| 06/11/2024 |
12.45
|
29,936 | 12.64 | 12.64 | 12.45 | 0 | 0 | 0 |
| 05/11/2024 |
12.73
|
10,129 | 13.55 | 13.55 | 12.45 | 0 | 100 | -0.0 |
| 04/11/2024 |
12.82
|
171,766 | 12.82 | 12.82 | 12.09 | 0 | 0 | 0 |
| 01/11/2024 |
11.73
|
61,518 | 11.73 | 11.73 | 11.73 | 0 | 21,800 | -0.3 |
| 31/10/2024 |
10.73
|
75,131 | 10.64 | 10.73 | 10.45 | 0 | 0 | 0 |
| 30/10/2024 |
9.82
|
6,900 | 9.82 | 9.82 | 9.82 | 0 | 800 | -0.0 |
| 29/10/2024 |
9.73
|
4,100 | 9.45 | 9.73 | 9.45 | 0 | 0 | 0 |
| 28/10/2024 |
9.82
|
5,001 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 25/10/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 24/10/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 23/10/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 22/10/2024 |
9.82
|
4,408 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 21/10/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 18/10/2024 |
9.27
|
6,100 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 |
| 17/10/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 16/10/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 15/10/2024 |
9.18
|
27,500 | 9.36 | 9.36 | 9.18 | 0 | 0 | 0 |
| 14/10/2024 |
9.36
|
5,600 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 |
| 11/10/2024 |
9.36
|
2,200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 10/10/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 09/10/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 08/10/2024 |
9.36
|
300 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 07/10/2024 |
9.36
|
10,500 | 9.82 | 9.82 | 9.27 | 0 | 0 | 0 |
| 04/10/2024 |
9.55
|
7,500 | 9.45 | 9.55 | 9.45 | 0 | 0 | 0 |
| 03/10/2024 |
9.64
|
10,000 | 9.64 | 9.64 | 9.36 | 0 | 0 | 0 |
| 02/10/2024 |
9.64
|
900 | 9.45 | 9.73 | 9.45 | 0 | 0 | 0 |
| 01/10/2024 |
9.73
|
3,477 | 9.45 | 9.73 | 9.36 | 0 | 0 | 0 |
| 30/09/2024 |
9.55
|
9,802 | 9.91 | 9.91 | 9.55 | 0 | 0 | 0 |
| 27/09/2024 |
9.45
|
500 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 26/09/2024 |
9.55
|
2,200 | 9.55 | 9.55 | 9.27 | 0 | 0 | 0 |
| 25/09/2024 |
9.55
|
8,801 | 9.36 | 9.55 | 9.18 | 0 | 0 | 0 |
| 24/09/2024 |
9.45
|
1,300 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 23/09/2024 |
9.45
|
1,083 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 20/09/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 19/09/2024 |
9.45
|
15,038 | 9.45 | 9.55 | 9.09 | 0 | 0 | 0 |
| 18/09/2024 |
9.45
|
2,104 | 9.55 | 9.55 | 9.45 | 0 | 0 | 0 |
| 17/09/2024 |
9.64
|
340 | 9.55 | 9.64 | 9.55 | 0 | 40 | -0.0 |
| 16/09/2024 |
9.55
|
2,203 | 9.09 | 9.55 | 9.09 | 0 | 0 | 0 |
| 13/09/2024 |
9.91
|
2,604 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 12/09/2024 |
10
|
1,001 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/09/2024 |
9.73
|
5,596 | 9.27 | 9.73 | 9.09 | 0 | 0 | 0 |
| 10/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/09/2024 |
10
|
1,111 | 9.64 | 10 | 9.64 | 0 | 0 | 0 |
| 06/09/2024 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 05/09/2024 |
9.73
|
1,900 | 10 | 10 | 9.73 | 0 | 0 | 0 |
| 04/09/2024 |
10
|
1,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/08/2024 |
10.82
|
4,150 | 10.45 | 10.82 | 10.27 | 0 | 200 | -0.0 |
| 29/08/2024 |
10.09
|
7,204 | 10 | 10.09 | 10 | 100 | 0 | 0.0 |
| 28/08/2024 |
9.55
|
10,400 | 10.09 | 10.18 | 9.55 | 0 | 0 | 0 |
| 27/08/2024 |
10.18
|
10 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 26/08/2024 |
10.18
|
410 | 10.27 | 10.27 | 10.18 | 0 | 0 | 0 |
| 23/08/2024 |
10
|
502 | 10 | 10 | 10 | 0 | 100 | -0.0 |
| 22/08/2024 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/08/2024 |
10
|
21,063 | 10.45 | 10.45 | 9.73 | 400 | 0 | 0.0 |
| 19/08/2024 |
10
|
5,300 | 10 | 10.27 | 10 | 0 | 100 | -0.0 |
| 16/08/2024 |
10
|
21 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/08/2024 |
10
|
23,200 | 10 | 10 | 10 | 10,000 | 0 | 0.1 |
| 14/08/2024 |
10
|
200 | 9.55 | 10 | 9.55 | 0 | 0 | 0 |
| 13/08/2024 |
10
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/08/2024 |
10
|
4,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/08/2024 |
10.09
|
17 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 08/08/2024 |
10.09
|
20,210 | 9.27 | 10.09 | 9.27 | 200 | 0 | 0.0 |
| 07/08/2024 |
10.09
|
18,839 | 10.18 | 10.27 | 9.45 | 0 | 0 | 0 |
| 06/08/2024 |
10.27
|
6 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |