| 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) |
-0.40 | -2.61% | 243,100 | 0 | 0 |
14.30
15.30
15
|
|
2 tháng
(2026-07-13) |
-2 | -11.83% | 699,300 | 0 | 0 |
14.30
16.90
15
|
|
3 tháng
(2026-06-15) |
-3 | -16.76% | 959,700 | 0 | 0 |
14.30
18
15
|
|
6 tháng
(2026-03-16) |
-4.54 | -23.35% | 2,016,600 | 0 | 0 |
14.30
19.44
15
|
|
12 tháng
(2025-09-16) |
-8.38 | -36% | 6,073,900 | 0 | 0 |
14.30
23.28
15
|
|
24 tháng
(2024-09-23) |
-8.57 | -36.51% | 25,499,587 | -300 | -0.0 |
14.30
30.87
15
|
|
36 tháng
(2023-09-27) |
-8.35 | -35.90% | 38,894,580 | -400 | -0.0 |
14.30
31.62
15
|
|
60 tháng
(2021-10-07) |
-12.46 | -45.55% | 89,539,345 | -16,275 | -1.0 |
7.91
48.93
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
24.80
|
16,100 | 24.73 | 25.27 | 24.67 | 0 | 0 | 0 |
| 24/01/2025 |
24.73
|
27,800 | 24.60 | 24.73 | 24.47 | 0 | 0 | 0 |
| 23/01/2025 |
24.27
|
46,502 | 24.67 | 24.80 | 23.67 | 0 | 0 | 0 |
| 22/01/2025 |
24.60
|
28,670 | 24.93 | 25.13 | 24.60 | 0 | 0 | 0 |
| 21/01/2025 |
25
|
35,601 | 24.93 | 25.33 | 24.80 | 0 | 0 | 0 |
| 20/01/2025 |
25.67
|
25,908 | 25.60 | 25.87 | 25.33 | 0 | 0 | 0 |
| 17/01/2025 |
25.60
|
22,584 | 25.20 | 25.60 | 24.93 | 0 | 0 | 0 |
| 16/01/2025 |
25.20
|
47,102 | 24.80 | 25.33 | 24.80 | 0 | 0 | 0 |
| 15/01/2025 |
24.80
|
52,148 | 24.67 | 25.13 | 24.67 | 0 | 0 | 0 |
| 14/01/2025 |
24.67
|
14,608 | 25 | 25.07 | 24.67 | 0 | 0 | 0 |
| 13/01/2025 |
25
|
62,745 | 25.47 | 25.47 | 24.80 | 0 | 0 | 0 |
| 10/01/2025 |
25.47
|
14,800 | 25.73 | 26 | 25.47 | 0 | 0 | 0 |
| 09/01/2025 |
26
|
81,600 | 26.13 | 26.33 | 25.80 | 0 | 0 | 0 |
| 08/01/2025 |
26.20
|
70,100 | 26 | 26.33 | 25.87 | 0 | 0 | 0 |
| 07/01/2025 |
25.73
|
55,400 | 26 | 26 | 25.47 | 0 | 0 | 0 |
| 06/01/2025 |
25.93
|
57,920 | 26.40 | 26.53 | 25.87 | 0 | 0 | 0 |
| 03/01/2025 |
26.40
|
17,906 | 26.33 | 26.47 | 26.27 | 0 | 0 | 0 |
| 02/01/2025 |
26.53
|
101,832 | 26.20 | 27.20 | 26.20 | 0 | 0 | 0 |
| 31/12/2024 |
26.20
|
184,400 | 26.27 | 26.53 | 26.13 | 0 | 0 | 0 |
| 30/12/2024 |
26.60
|
40,241 | 26.47 | 26.67 | 26.27 | 0 | 0 | 0 |
| 27/12/2024 |
26.67
|
40,655 | 27 | 27 | 26.47 | 0 | 0 | 0 |
| 26/12/2024 |
27
|
173,300 | 26.33 | 27.60 | 26.33 | 0 | 0 | 0 |
| 25/12/2024 |
26.33
|
62,918 | 26.20 | 26.80 | 26.13 | 0 | 0 | 0 |
| 24/12/2024 |
26.27
|
77,229 | 26.27 | 26.33 | 26.07 | 0 | 0 | 0 |
| 23/12/2024 |
26.27
|
58,437 | 26.27 | 26.33 | 26.07 | 0 | 0 | 0 |
| 20/12/2024 |
26.27
|
74,657 | 26.27 | 26.80 | 26.20 | 0 | 0 | 0 |
| 19/12/2024 |
26.27
|
56,967 | 26.47 | 26.47 | 26.20 | 0 | 0 | 0 |
| 18/12/2024 |
26.60
|
118,165 | 26 | 27 | 26 | 0 | 0 | 0 |
| 17/12/2024 |
26.07
|
65,613 | 26.13 | 26.27 | 26.07 | 0 | 0 | 0 |
| 16/12/2024 |
26.13
|
25,902 | 26 | 26.33 | 25.93 | 0 | 0 | 0 |
| 13/12/2024 |
26
|
66,700 | 26 | 26.13 | 25.87 | 0 | 0 | 0 |
| 12/12/2024 |
26.13
|
68,834 | 26.13 | 26.20 | 26 | 0 | 0 | 0 |
| 11/12/2024 |
26.13
|
82,350 | 26.67 | 26.93 | 26.13 | 0 | 0 | 0 |
| 10/12/2024 |
26.80
|
114,150 | 26.67 | 27.33 | 26.67 | 0 | 0 | 0 |
| 09/12/2024 |
26.60
|
148,204 | 26 | 27.33 | 26 | 0 | 0 | 0 |
| 06/12/2024 |
26
|
74,800 | 25.87 | 26.07 | 25.67 | 0 | 0 | 0 |
| 05/12/2024 |
25.87
|
55,302 | 25.40 | 25.87 | 25.27 | 0 | 0 | 0 |
| 04/12/2024 |
25.40
|
68,101 | 25.53 | 25.80 | 25.27 | 0 | 0 | 0 |
| 03/12/2024 |
25.47
|
32,311 | 25.53 | 25.67 | 25.47 | 0 | 0 | 0 |
| 02/12/2024 |
25.87
|
9,713 | 25.80 | 25.93 | 25.67 | 0 | 0 | 0 |
| 29/11/2024 |
25.93
|
26,302 | 25.60 | 26 | 25.60 | 0 | 0 | 0 |
| 28/11/2024 |
25.60
|
20,201 | 25.40 | 25.73 | 25.40 | 0 | 0 | 0 |
| 27/11/2024 |
25.67
|
39,333 | 25.87 | 26.13 | 25.33 | 0 | 0 | 0 |
| 26/11/2024 |
26.13
|
25,010 | 26 | 26.13 | 25.53 | 0 | 0 | 0 |
| 25/11/2024 |
25.80
|
25,400 | 26.13 | 26.13 | 25.67 | 0 | 0 | 0 |
| 22/11/2024 |
26.13
|
28,802 | 26.20 | 26.27 | 25.67 | 0 | 0 | 0 |
| 21/11/2024 |
26.27
|
45,803 | 26.27 | 26.60 | 25.87 | 0 | 0 | 0 |
| 20/11/2024 |
26.20
|
23,123 | 26 | 26.47 | 25.80 | 0 | 0 | 0 |
| 19/11/2024 |
26
|
138,400 | 25.53 | 26.73 | 25.53 | 0 | 0 | 0 |
| 18/11/2024 |
25.53
|
48,000 | 25.40 | 25.60 | 25.27 | 0 | 0 | 0 |
| 15/11/2024 |
25.60
|
57,235 | 25.27 | 26.47 | 25.27 | 0 | 0 | 0 |
| 14/11/2024 |
25.27
|
23,202 | 25.80 | 25.87 | 25.27 | 0 | 0 | 0 |
| 13/11/2024 |
25.87
|
50,710 | 24.73 | 25.93 | 24.73 | 0 | 0 | 0 |
| 12/11/2024 |
24.80
|
26,505 | 24.87 | 25 | 24.73 | 0 | 0 | 0 |
| 11/11/2024 |
24.73
|
62,013 | 25.20 | 25.20 | 24.60 | 0 | 0 | 0 |
| 08/11/2024 |
24.93
|
19,000 | 25.13 | 25.33 | 24.87 | 0 | 0 | 0 |
| 07/11/2024 |
25
|
18,300 | 25.20 | 25.20 | 24.87 | 0 | 0 | 0 |
| 06/11/2024 |
25.20
|
40,701 | 24.93 | 25.40 | 24.87 | 0 | 0 | 0 |
| 05/11/2024 |
24.87
|
12,002 | 24.67 | 25.27 | 24.67 | 0 | 0 | 0 |
| 04/11/2024 |
24.80
|
65,966 | 24.67 | 24.87 | 24.27 | 0 | 0 | 0 |
| 01/11/2024 |
25.27
|
27,503 | 25.67 | 25.67 | 25 | 0 | 0 | 0 |
| 31/10/2024 |
25.60
|
23,549 | 25.80 | 25.87 | 25.47 | 0 | 0 | 0 |
| 30/10/2024 |
25.80
|
293,967 | 24.47 | 26.80 | 24.47 | 0 | 0 | 0 |
| 29/10/2024 |
24.40
|
47,000 | 23.93 | 24.67 | 23.93 | 0 | 0 | 0 |
| 28/10/2024 |
23.93
|
12,101 | 23.87 | 23.93 | 23.80 | 0 | 0 | 0 |
| 25/10/2024 |
23.80
|
21,400 | 24.07 | 24.13 | 23.80 | 0 | 0 | 0 |
| 24/10/2024 |
24.07
|
110,300 | 23.40 | 24.13 | 23.40 | 0 | 0 | 0 |
| 23/10/2024 |
23.40
|
55,200 | 23.33 | 23.53 | 23.20 | 0 | 0 | 0 |
| 22/10/2024 |
23.33
|
57,600 | 23.27 | 23.33 | 23.07 | 0 | 0 | 0 |
| 21/10/2024 |
23.27
|
16,700 | 23.33 | 23.53 | 23.20 | 0 | 0 | 0 |
| 18/10/2024 |
23.33
|
33,900 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 17/10/2024 |
23.20
|
39,500 | 23.20 | 23.40 | 23.13 | 0 | 0 | 0 |
| 16/10/2024 |
23.40
|
70,500 | 23.33 | 23.40 | 23.20 | 0 | 0 | 0 |
| 15/10/2024 |
23.40
|
35,900 | 23.40 | 23.47 | 23.27 | 0 | 0 | 0 |
| 14/10/2024 |
23.80
|
19,113 | 23.40 | 24 | 23.13 | 0 | 0 | 0 |
| 11/10/2024 |
23.40
|
43,400 | 23.33 | 23.47 | 23.27 | 0 | 0 | 0 |
| 10/10/2024 |
23.33
|
22,700 | 23.33 | 23.67 | 23 | 0 | 0 | 0 |
| 09/10/2024 |
23.20
|
18,900 | 23.13 | 23.33 | 23.13 | 0 | 0 | 0 |
| 08/10/2024 |
23.20
|
30,316 | 22.80 | 23.60 | 22.40 | 0 | 0 | 0 |
| 07/10/2024 |
23.07
|
50,000 | 23.87 | 23.87 | 23.07 | 0 | 0 | 0 |
| 04/10/2024 |
23.47
|
11,300 | 24.20 | 26 | 23.13 | 0 | 0 | 0 |
| 03/10/2024 |
23.67
|
48,300 | 24.47 | 24.53 | 23.67 | 0 | 0 | 0 |
| 02/10/2024 |
24.33
|
29,100 | 24.67 | 24.80 | 24.13 | 0 | 0 | 0 |
| 01/10/2024 |
24.67
|
60,704 | 24.27 | 24.80 | 24.07 | 0 | 0 | 0 |
| 30/09/2024 |
24.40
|
23,101 | 24.13 | 24.67 | 24.07 | 0 | 0 | 0 |
| 27/09/2024 |
24.13
|
58,016 | 23.87 | 24.13 | 23.53 | 0 | 0 | 0 |
| 26/09/2024 |
23.87
|
37,210 | 23.67 | 23.93 | 23.60 | 0 | 0 | 0 |
| 25/09/2024 |
23.67
|
325,701 | 23.33 | 23.87 | 23.27 | 0 | 0 | 0 |
| 24/09/2024 |
23.27
|
7,400 | 23.67 | 23.67 | 23.27 | 0 | 0 | 0 |
| 23/09/2024 |
23.47
|
38,002 | 22.93 | 23.60 | 22.93 | 0 | 0 | 0 |
| 20/09/2024 |
22.87
|
9,600 | 23.20 | 23.20 | 22.73 | 0 | 0 | 0 |
| 19/09/2024 |
22.73
|
3,900 | 22.67 | 22.87 | 22.67 | 0 | 0 | 0 |
| 18/09/2024 |
22.93
|
6,500 | 22.93 | 23 | 22.60 | 0 | 0 | 0 |
| 17/09/2024 |
23
|
29,000 | 22.33 | 23 | 22 | 0 | 0 | 0 |
| 16/09/2024 |
22.40
|
7,100 | 22.67 | 22.87 | 22.40 | 0 | 0 | 0 |
| 13/09/2024 |
22.87
|
21,327 | 22.87 | 22.93 | 22.67 | 0 | 0 | 0 |
| 12/09/2024 |
22.87
|
12,200 | 22.67 | 23.13 | 22.67 | 0 | 0 | 0 |
| 11/09/2024 |
23.20
|
23,600 | 23 | 23.20 | 22.60 | 0 | 0 | 0 |
| 10/09/2024 |
23.20
|
32,701 | 23.40 | 23.40 | 22.67 | 0 | 0 | 0 |
| 09/09/2024 |
23.33
|
23,637 | 23.33 | 23.33 | 23 | 0 | 0 | 0 |