| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.30 | -6.74% | 5,000 | 0 | 0 |
18
19.30
18
|
|
2 tháng
(2026-07-13) |
-0.40 | -2.17% | 10,900 | 0 | 0 |
16.60
19.30
18
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.55% | 19,000 | 0 | 0 |
16.60
19.30
18
|
|
6 tháng
(2026-03-16) |
-0.60 | -3.23% | 76,600 | 0 | 0 |
16.60
23
18
|
|
12 tháng
(2025-09-16) |
-5.80 | -24.37% | 260,500 | -8,800 | -0.2 |
16.60
25
18
|
|
24 tháng
(2024-09-23) |
-8.80 | -32.83% | 1,193,652 | -10,763 | -0.2 |
16.60
31.31
18
|
|
36 tháng
(2023-09-27) |
0.34 | 1.92% | 1,568,683 | -46,891 | -1.7 |
15.99
42.01
18
|
|
60 tháng
(2021-10-07) |
-8.54 | -32.18% | 1,826,411 | -58,860 | -1.9 |
13.85
42.01
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
29.39
|
6,700 | 29.20 | 29.39 | 26.89 | 0 | 0 | 0 |
| 24/01/2025 |
30.26
|
7,710 | 30.93 | 31.12 | 30.06 | 0 | 0 | 0 |
| 23/01/2025 |
30.64
|
7,676 | 31.70 | 31.70 | 30.26 | 0 | 0 | 0 |
| 22/01/2025 |
31.31
|
19,106 | 31.12 | 32.18 | 30.83 | 0 | 0 | 0 |
| 21/01/2025 |
31.12
|
24,255 | 31.50 | 31.60 | 29.77 | 0 | 0 | 0 |
| 20/01/2025 |
30.54
|
26,310 | 28.72 | 31.70 | 28.72 | 0 | 0 | 0 |
| 17/01/2025 |
28.14
|
20,841 | 27.95 | 28.62 | 27.66 | 0 | 0 | 0 |
| 16/01/2025 |
27.37
|
11,600 | 27.37 | 27.37 | 26.61 | 0 | 0 | 0 |
| 15/01/2025 |
27.66
|
5,380 | 27.85 | 27.85 | 26.99 | 0 | 0 | 0 |
| 14/01/2025 |
27.95
|
31,473 | 26.03 | 29.58 | 26.03 | 0 | 0 | 0 |
| 13/01/2025 |
25.84
|
3,300 | 25.55 | 25.84 | 25.16 | 0 | 0 | 0 |
| 10/01/2025 |
25.07
|
1,700 | 25.74 | 26.32 | 25.07 | 0 | 0 | 0 |
| 09/01/2025 |
25.84
|
11,500 | 25.84 | 25.84 | 25.55 | 0 | 0 | 0 |
| 08/01/2025 |
25.84
|
8,926 | 25.84 | 25.84 | 25.07 | 0 | 0 | 0 |
| 07/01/2025 |
25.93
|
5,602 | 24.30 | 25.93 | 24.30 | 0 | 0 | 0 |
| 06/01/2025 |
26.03
|
11,718 | 26.41 | 26.80 | 24.97 | 0 | 0 | 0 |
| 03/01/2025 |
26.41
|
6,500 | 27.95 | 27.95 | 26.03 | 0 | 0 | 0 |
| 02/01/2025 |
26.70
|
900 | 25.93 | 26.89 | 25.93 | 0 | 0 | 0 |
| 31/12/2024 |
26.41
|
5,414 | 25.93 | 26.41 | 25.93 | 0 | 0 | 0 |
| 30/12/2024 |
25.93
|
4,489 | 26.51 | 26.99 | 25.93 | 0 | 0 | 0 |
| 27/12/2024 |
26.61
|
12,360 | 27.37 | 27.37 | 25.93 | 0 | 0 | 0 |
| 26/12/2024 |
27.28
|
22,088 | 28.91 | 28.91 | 26.22 | 0 | 0 | 0 |
| 25/12/2024 |
29.49
|
17,999 | 29.77 | 31.98 | 29.49 | 0 | 0 | 0 |
| 24/12/2024 |
29.49
|
46,093 | 25.93 | 29.49 | 25.93 | 0 | 0 | 0 |
| 23/12/2024 |
26.22
|
15,600 | 24.97 | 26.70 | 24.97 | 0 | 0 | 0 |
| 20/12/2024 |
24.49
|
5,700 | 24.30 | 25.26 | 24.20 | 0 | 0 | 0 |
| 19/12/2024 |
24.20
|
2,000 | 24.01 | 24.97 | 24.01 | 0 | 0 | 0 |
| 18/12/2024 |
24.20
|
1,300 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 17/12/2024 |
24.11
|
1,200 | 24.01 | 24.49 | 24.01 | 0 | 0 | 0 |
| 16/12/2024 |
24.20
|
1,100 | 24.30 | 24.30 | 24.20 | 0 | 0 | 0 |
| 13/12/2024 |
24.20
|
700 | 24.49 | 24.49 | 24.20 | 0 | 0 | 0 |
| 12/12/2024 |
24.49
|
1,600 | 24.78 | 24.78 | 24.49 | 0 | 0 | 0 |
| 11/12/2024 |
24.97
|
500 | 25.16 | 25.16 | 24.97 | 0 | 0 | 0 |
| 10/12/2024 |
24.97
|
1,600 | 24.01 | 24.97 | 24.01 | 0 | 0 | 0 |
| 09/12/2024 |
24.20
|
1,300 | 25.26 | 25.26 | 23.53 | 0 | 0 | 0 |
| 06/12/2024 |
25.07
|
1,300 | 25.26 | 25.36 | 25.07 | 0 | 0 | 0 |
| 05/12/2024 |
24.97
|
717 | 25.36 | 25.45 | 24.97 | 0 | 0 | 0 |
| 04/12/2024 |
25.64
|
1,800 | 25.07 | 25.64 | 24.97 | 0 | 0 | 0 |
| 03/12/2024 |
24.78
|
101 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 |
| 02/12/2024 |
25.45
|
1,600 | 24.11 | 25.45 | 24.01 | 0 | 0 | 0 |
| 29/11/2024 |
25.45
|
905 | 25.64 | 25.74 | 25.45 | 0 | 0 | 0 |
| 28/11/2024 |
25.45
|
810 | 24.97 | 25.45 | 24.97 | 0 | 0 | 0 |
| 27/11/2024 |
25.74
|
401 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 26/11/2024 |
25.84
|
932 | 25.26 | 25.84 | 25.26 | 0 | 0 | 0 |
| 25/11/2024 |
25.26
|
3,715 | 25.93 | 25.93 | 25.26 | 0 | 0 | 0 |
| 22/11/2024 |
26.32
|
1,302 | 26.41 | 26.41 | 25.93 | 0 | 0 | 0 |
| 21/11/2024 |
26.41
|
1,100 | 26.51 | 26.51 | 26.41 | 0 | 0 | 0 |
| 20/11/2024 |
23.34
|
1,245 | 26.03 | 26.12 | 23.34 | 0 | 0 | 0 |
| 19/11/2024 |
25.74
|
9,149 | 27.09 | 27.09 | 25.74 | 0 | 0 | 0 |
| 18/11/2024 |
25.93
|
5,023 | 26.89 | 26.89 | 25.93 | 0 | 0 | 0 |
| 15/11/2024 |
26.89
|
10,404 | 27.09 | 27.09 | 26.12 | 0 | 0 | 0 |
| 14/11/2024 |
26.41
|
6,313 | 29.58 | 29.58 | 26.41 | 0 | 0 | 0 |
| 13/11/2024 |
27.37
|
12,601 | 27.37 | 28.81 | 26.51 | 0 | 0 | 0 |
| 12/11/2024 |
27.85
|
10,062 | 29.77 | 29.77 | 26.89 | 0 | 0 | 0 |
| 11/11/2024 |
27.66
|
23,612 | 27.57 | 27.66 | 27.37 | 0 | 0 | 0 |
| 08/11/2024 |
25.07
|
25,343 | 22.57 | 25.07 | 22.57 | 0 | 0 | 0 |
| 07/11/2024 |
21.23
|
805 | 22.57 | 22.57 | 21.23 | 0 | 0 | 0 |
| 06/11/2024 |
22.28
|
3,400 | 22.57 | 22.57 | 22.28 | 0 | 0 | 0 |
| 05/11/2024 |
22.57
|
900 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 04/11/2024 |
22.09
|
503 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 01/11/2024 |
22.67
|
2,900 | 22.76 | 22.76 | 22.67 | 0 | 0 | 0 |
| 31/10/2024 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 30/10/2024 |
23.82
|
7 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 29/10/2024 |
23.82
|
103 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 28/10/2024 |
22.76
|
3 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
| 25/10/2024 |
22.76
|
100 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
| 24/10/2024 |
23.24
|
147 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 23/10/2024 |
23.05
|
800 | 23.15 | 23.15 | 23.05 | 0 | 0 | 0 |
| 22/10/2024 |
23.92
|
101 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
| 21/10/2024 |
24.01
|
1,500 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 18/10/2024 |
24.01
|
1,401 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 17/10/2024 |
24.01
|
510 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 16/10/2024 |
24.01
|
1,300 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 15/10/2024 |
24.01
|
1,503 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 14/10/2024 |
24.01
|
119 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 11/10/2024 |
24.01
|
419 | 23.82 | 24.01 | 23.82 | 0 | 0 | 0 |
| 10/10/2024 |
24.01
|
51 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |
| 09/10/2024 |
24.01
|
1,329 | 23.72 | 24.01 | 23.72 | 0 | 0 | 0 |
| 08/10/2024 |
23.15
|
1,164 | 25.93 | 25.93 | 23.15 | 0 | 963 | -0.0 |
| 07/10/2024 |
26.03
|
1 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 04/10/2024 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 03/10/2024 |
24.59
|
2,297 | 24.97 | 26.22 | 24.49 | 0 | 0 | 0 |
| 02/10/2024 |
26.32
|
103 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 01/10/2024 |
25.93
|
9,100 | 26.32 | 26.32 | 25.93 | 0 | 0 | 0 |
| 30/09/2024 |
26.32
|
100 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 27/09/2024 |
25.07
|
1,607 | 25.84 | 26.12 | 25.07 | 0 | 0 | 0 |
| 26/09/2024 |
26.12
|
1,641 | 26.22 | 26.22 | 26.12 | 0 | 0 | 0 |
| 25/09/2024 |
26.12
|
3,212 | 26.89 | 26.89 | 26.12 | 0 | 0 | 0 |
| 24/09/2024 |
27.18
|
100 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 23/09/2024 |
26.80
|
243 | 26.12 | 26.80 | 26.12 | 0 | 0 | 0 |
| 20/09/2024 |
27.09
|
806 | 27.18 | 27.18 | 25.07 | 0 | 0 | 0 |
| 19/09/2024 |
27.37
|
313 | 27.66 | 27.66 | 27.28 | 0 | 0 | 0 |
| 18/09/2024 |
24.97
|
7 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 |
| 17/09/2024 |
24.97
|
3,810 | 24.30 | 25.93 | 24.30 | 0 | 0 | 0 |
| 16/09/2024 |
26.61
|
37 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 13/09/2024 |
26.61
|
209 | 26.80 | 26.80 | 26.61 | 0 | 0 | 0 |
| 12/09/2024 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 |
| 11/09/2024 |
26.80
|
400 | 26.99 | 26.99 | 26.80 | 0 | 0 | 0 |
| 10/09/2024 |
26.32
|
200 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 09/09/2024 |
26.32
|
205 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |