| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1 | -11.76% | 23,200 | -100 | -0.0 |
7.20
10.20
7.50
|
|
2 tháng
(2026-07-20) |
-0.10 | -1.32% | 24,600 | -100 | -0.0 |
7.20
10.20
7.50
|
|
3 tháng
(2026-06-19) |
-0.80 | -9.64% | 31,900 | -100 | -0.0 |
7.10
10.20
7.50
|
|
6 tháng
(2026-03-23) |
-0.09 | -1.17% | 118,500 | 0 | 0.0 |
6.47
10.20
7.50
|
|
12 tháng
(2025-09-22) |
-9.58 | -56.08% | 209,100 | 100 | 0.0 |
6.47
17.33
7.50
|
|
24 tháng
(2024-09-27) |
-32.02 | -81.02% | 634,394 | -21,300 | -0.1 |
5.94
39.52
7.50
|
|
36 tháng
(2023-10-03) |
1.70 | 29.27% | 990,449 | 9,700 | 1.0 |
4.97
44.28
7.50
|
|
60 tháng
(2021-10-13) |
0.79 | 11.84% | 1,487,728 | 9,500 | 1.0 |
3.99
44.28
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2025 |
21.78
|
400 | 19.09 | 21.86 | 19.09 | 0 | 0 | 0 |
| 04/03/2025 |
22.02
|
177 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
| 03/03/2025 |
22.26
|
806 | 19.33 | 22.26 | 19.33 | 0 | 0 | 0 |
| 28/02/2025 |
22.42
|
101 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 |
| 27/02/2025 |
21.94
|
1,519 | 20.59 | 22.02 | 19.49 | 0 | 0 | 0 |
| 26/02/2025 |
20.59
|
400 | 23.21 | 23.21 | 20.59 | 0 | 0 | 0 |
| 25/02/2025 |
23.21
|
500 | 20.99 | 23.21 | 19.09 | 0 | 0 | 0 |
| 24/02/2025 |
22.10
|
1,000 | 21.86 | 24.40 | 19.88 | 0 | 0 | 0 |
| 21/02/2025 |
21.86
|
200 | 21.94 | 21.94 | 21.86 | 0 | 0 | 0 |
| 20/02/2025 |
21.62
|
600 | 21.54 | 21.70 | 21.54 | 0 | 0 | 0 |
| 19/02/2025 |
21.54
|
600 | 22.42 | 22.42 | 18.93 | 0 | 0 | 0 |
| 18/02/2025 |
22.18
|
826 | 19.72 | 22.73 | 19.72 | 0 | 0 | 0 |
| 17/02/2025 |
23.05
|
200 | 23.21 | 23.21 | 23.05 | 0 | 0 | 0 |
| 14/02/2025 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
| 13/02/2025 |
23.45
|
502 | 24 | 24.08 | 23.45 | 1 | 0 | 0.0 |
| 12/02/2025 |
23.84
|
2,100 | 20.91 | 23.84 | 20.83 | 0 | 0 | 0 |
| 11/02/2025 |
20.67
|
3,432 | 21.31 | 21.31 | 20.67 | 0 | 0 | 0 |
| 10/02/2025 |
27.56
|
300 | 22.65 | 27.56 | 22.65 | 0 | 0 | 0 |
| 07/02/2025 |
28.44
|
10 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 06/02/2025 |
28.44
|
320 | 29.15 | 29.15 | 21.86 | 0 | 0 | 0 |
| 05/02/2025 |
27.25
|
5 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 04/02/2025 |
27.25
|
200 | 23.52 | 27.25 | 23.52 | 0 | 0 | 0 |
| 03/02/2025 |
22.42
|
101 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 |
| 31/01/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/01/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/01/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/01/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/01/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/01/2025 |
27.80
|
316 | 24.32 | 27.80 | 24.32 | 0 | 0 | 0 |
| 23/01/2025 |
24.32
|
1 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 |
| 22/01/2025 |
24.32
|
174 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 |
| 21/01/2025 |
21.23
|
140 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 |
| 20/01/2025 |
21.15
|
235 | 28.20 | 28.20 | 21.15 | 0 | 0 | 0 |
| 17/01/2025 |
24.55
|
626 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
| 16/01/2025 |
30.89
|
320 | 31.68 | 31.68 | 23.92 | 100 | 0 | 0.0 |
| 15/01/2025 |
27.72
|
402 | 28.51 | 28.51 | 27.72 | 0 | 0 | 0 |
| 14/01/2025 |
22.18
|
304 | 29.70 | 29.70 | 22.18 | 0 | 0 | 0 |
| 13/01/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 10/01/2025 |
22.97
|
584 | 31.05 | 31.05 | 22.97 | 0 | 0 | 0 |
| 09/01/2025 |
29.70
|
1,723 | 26.06 | 30.02 | 22.34 | 100 | 0 | 0.0 |
| 08/01/2025 |
26.14
|
101 | 26.14 | 26.14 | 26.14 | 100 | 0 | 0.0 |
| 07/01/2025 |
13.15
|
800 | 13.31 | 13.31 | 13.07 | 0 | 0 | 0 |
| 06/01/2025 |
25.50
|
1,700 | 22.50 | 25.50 | 22.18 | 1,500 | 0 | 0.0 |
| 03/01/2025 |
22.73
|
7,900 | 18.06 | 22.73 | 16.87 | 7,700 | 0 | 0.2 |
| 02/01/2025 |
21.07
|
202 | 18.53 | 21.07 | 18.53 | 0 | 0 | 0 |
| 01/01/2025 |
21.20
|
5,900 | 25.90 | 25.90 | 20.50 | 0 | 0 | 0 |
| 31/12/2024 |
16.79
|
5,900 | 20.51 | 20.51 | 16.24 | 0 | 0 | 0 |
| 30/12/2024 |
17.90
|
2,400 | 17.98 | 17.98 | 17.82 | 0 | 0 | 0 |
| 27/12/2024 |
18.93
|
710 | 18.22 | 19.25 | 16.16 | 0 | 0 | 0 |
| 26/12/2024 |
18.14
|
3,400 | 18.22 | 18.22 | 16.55 | 0 | 200 | -0.0 |
| 25/12/2024 |
18.22
|
1,510 | 18.38 | 18.38 | 17.90 | 0 | 0 | 0 |
| 24/12/2024 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
| 23/12/2024 |
21.23
|
300 | 19.09 | 21.31 | 19.09 | 0 | 0 | 0 |
| 20/12/2024 |
21.70
|
4,000 | 17.50 | 21.70 | 17.50 | 0 | 100 | -0.0 |
| 19/12/2024 |
21.94
|
1,501 | 24.08 | 24.08 | 17.98 | 0 | 0 | 0 |
| 18/12/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 17/12/2024 |
21.07
|
2,100 | 21.15 | 21.15 | 21.07 | 0 | 0 | 0 |
| 16/12/2024 |
18.46
|
111 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 13/12/2024 |
20.44
|
400 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
| 12/12/2024 |
20.51
|
300 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
| 11/12/2024 |
22.26
|
300 | 19.17 | 22.26 | 19.17 | 0 | 0 | 0 |
| 10/12/2024 |
22.65
|
1,100 | 19.33 | 24 | 19.33 | 0 | 0 | 0 |
| 09/12/2024 |
23.29
|
400 | 20.83 | 23.29 | 20.83 | 0 | 0 | 0 |
| 06/12/2024 |
18.38
|
3,600 | 24.55 | 24.71 | 18.38 | 0 | 0 | 0 |
| 05/12/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 04/12/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 03/12/2024 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 02/12/2024 |
7.84
|
1,100 | 6.73 | 9.11 | 6.73 | 0 | 0 | 0 |
| 29/11/2024 |
5.94
|
300 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 28/11/2024 |
5.94
|
300 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 27/11/2024 |
5.94
|
300 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 26/11/2024 |
5.94
|
300 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 25/11/2024 |
22.89
|
801 | 23.76 | 23.76 | 20.04 | 0 | 0 | 0 |
| 22/11/2024 |
23.21
|
1,000 | 23.45 | 23.45 | 19.88 | 0 | 0 | 0 |
| 21/11/2024 |
23.37
|
800 | 23.68 | 23.68 | 19.09 | 0 | 0 | 0 |
| 20/11/2024 |
20.51
|
1,300 | 26.53 | 26.53 | 20.44 | 0 | 0 | 0 |
| 19/11/2024 |
23.60
|
600 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 18/11/2024 |
23.60
|
800 | 23.76 | 23.76 | 23.60 | 0 | 0 | 0 |
| 15/11/2024 |
26.06
|
900 | 26.53 | 26.53 | 20.36 | 0 | 0 | 0 |
| 14/11/2024 |
25.27
|
2,000 | 25.35 | 25.35 | 20.67 | 0 | 0 | 0 |
| 13/11/2024 |
25.50
|
1,000 | 25.66 | 25.66 | 19.96 | 0 | 0 | 0 |
| 12/11/2024 |
25.74
|
1,700 | 22.89 | 25.98 | 19.72 | 0 | 0 | 0 |
| 11/11/2024 |
23.13
|
701 | 23.60 | 23.60 | 19.17 | 0 | 0 | 0 |
| 08/11/2024 |
22.73
|
403 | 22.81 | 22.81 | 19.41 | 0 | 0 | 0 |
| 07/11/2024 |
22.65
|
600 | 22.89 | 22.89 | 19.17 | 0 | 0 | 0 |
| 06/11/2024 |
22.02
|
1,300 | 22.50 | 22.50 | 19.17 | 0 | 0 | 0 |
| 05/11/2024 |
22.57
|
900 | 22.81 | 22.81 | 18.77 | 0 | 0 | 0 |
| 04/11/2024 |
22.81
|
300 | 19.96 | 22.89 | 19.96 | 0 | 0 | 0 |
| 01/11/2024 |
23.37
|
1,900 | 22.18 | 24 | 22.18 | 0 | 0 | 0 |
| 31/10/2024 |
26.06
|
102 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 30/10/2024 |
26.85
|
600 | 29.31 | 29.31 | 21.94 | 0 | 0 | 0 |
| 29/10/2024 |
26.46
|
700 | 26.85 | 26.85 | 20.20 | 0 | 0 | 0 |
| 28/10/2024 |
25.19
|
2,212 | 21.54 | 25.43 | 21.54 | 0 | 0 | 0 |
| 25/10/2024 |
24.95
|
2,200 | 24.95 | 27.64 | 24.95 | 0 | 0 | 0 |
| 24/10/2024 |
29.31
|
200 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 |
| 23/10/2024 |
27.64
|
4,823 | 23.60 | 27.64 | 23.60 | 0 | 0 | 0 |
| 22/10/2024 |
25.58
|
400 | 34.06 | 34.06 | 25.58 | 0 | 0 | 0 |
| 21/10/2024 |
30.02
|
1 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 18/10/2024 |
30.02
|
1 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 17/10/2024 |
30.02
|
109 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |