| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.50 | -2.44% | 1,000,200 | 1,000 | 0.0 |
19
21.10
19.90
|
|
2 tháng
(2026-01-12) |
0.60 | 3.09% | 2,588,700 | 1,000 | 0.0 |
18.90
21.80
19.90
|
|
3 tháng
(2025-12-15) |
1.60 | 8.70% | 3,414,700 | 1,000 | 0.0 |
18.10
21.80
19.90
|
|
6 tháng
(2025-09-15) |
0.03 | 0.13% | 4,965,400 | 1,000 | 0.0 |
18.03
21.80
19.90
|
|
12 tháng
(2025-03-18) |
-3 | -13.06% | 8,613,800 | 1,100 | 0.0 |
18.03
24.03
19.90
|
|
24 tháng
(2024-03-25) |
-0.98 | -4.65% | 15,032,320 | 1,100 | 0.0 |
16.98
27.40
19.90
|
|
36 tháng
(2023-03-29) |
13.17 | 192.88% | 22,277,009 | 1,100 | 0.0 |
6.33
27.40
19.90
|
|
60 tháng
(2021-04-08) |
10.78 | 116.88% | 47,388,194 | -6,800 | -0.2 |
4.51
27.40
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
17.66
|
16,600 | 18.61 | 18.74 | 17.59 | 0 | 0 | 0 |
| 31/07/2024 |
17.80
|
19,950 | 17.86 | 17.86 | 17.12 | 0 | 0 | 0 |
| 30/07/2024 |
17.52
|
9,800 | 16.24 | 18.00 | 16.24 | 0 | 0 | 0 |
| 29/07/2024 |
17.66
|
15,500 | 17.66 | 18.34 | 17.66 | 0 | 0 | 0 |
| 26/07/2024 |
17.66
|
12,600 | 17.25 | 18.20 | 17.25 | 0 | 0 | 0 |
| 25/07/2024 |
17.46
|
10,310 | 14.75 | 18.20 | 14.75 | 0 | 0 | 0 |
| 24/07/2024 |
18.27
|
26,538 | 14.95 | 18.54 | 14.95 | 0 | 0 | 0 |
| 23/07/2024 |
17.59
|
47,959 | 16.92 | 19.28 | 16.92 | 0 | 0 | 0 |
| 22/07/2024 |
17.12
|
253,294 | 18.34 | 18.34 | 17.12 | 0 | 0 | 0 |
| 19/07/2024 |
19.01
|
178,805 | 22.13 | 22.33 | 19.01 | 0 | 0 | 0 |
| 18/07/2024 |
22.33
|
22,812 | 22.53 | 22.53 | 22.13 | 0 | 0 | 0 |
| 17/07/2024 |
22.33
|
28,850 | 22.67 | 22.73 | 22.33 | 0 | 0 | 0 |
| 16/07/2024 |
22.67
|
9,100 | 22.67 | 22.73 | 22.60 | 0 | 0 | 0 |
| 15/07/2024 |
22.67
|
17,505 | 22.60 | 22.67 | 22.46 | 0 | 0 | 0 |
| 12/07/2024 |
22.73
|
49,108 | 23.41 | 23.41 | 22.33 | 0 | 0 | 0 |
| 11/07/2024 |
23.34
|
22,379 | 22.53 | 23.95 | 22.53 | 0 | 0 | 0 |
| 10/07/2024 |
22.46
|
15,500 | 22.53 | 22.60 | 22.40 | 0 | 0 | 0 |
| 09/07/2024 |
22.67
|
99,965 | 22.67 | 22.87 | 22.67 | 0 | 0 | 0 |
| 08/07/2024 |
23.00
|
40,208 | 23.14 | 23.14 | 22.80 | 0 | 0 | 0 |
| 05/07/2024 |
23.07
|
47,900 | 23.00 | 23.14 | 22.94 | 0 | 0 | 0 |
| 04/07/2024 |
23.28
|
24,142 | 23.14 | 23.34 | 23.00 | 0 | 0 | 0 |
| 03/07/2024 |
23.21
|
27,300 | 23.41 | 23.48 | 23.21 | 0 | 0 | 0 |
| 02/07/2024 |
23.41
|
5,308 | 23.34 | 23.41 | 23.28 | 0 | 0 | 0 |
| 01/07/2024 |
23.21
|
700 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 28/06/2024 |
23.28
|
17,300 | 23.41 | 23.95 | 23.28 | 0 | 0 | 0 |
| 27/06/2024 |
23.55
|
4,503 | 23.68 | 23.68 | 23.00 | 0 | 0 | 0 |
| 26/06/2024 |
22.53
|
15,624 | 22.60 | 22.73 | 21.79 | 0 | 0 | 0 |
| 25/06/2024 |
22.73
|
49,808 | 23.00 | 23.00 | 22.33 | 0 | 0 | 0 |
| 24/06/2024 |
23.34
|
72,205 | 23.00 | 23.95 | 22.33 | 0 | 0 | 0 |
| 21/06/2024 |
24.02
|
130,539 | 24.63 | 24.70 | 23.55 | 0 | 0 | 0 |
| 20/06/2024 |
24.70
|
64,600 | 25.10 | 25.10 | 24.56 | 0 | 0 | 0 |
| 19/06/2024 |
25.03
|
14,497 | 25.03 | 25.17 | 25.03 | 0 | 0 | 0 |
| 18/06/2024 |
25.10
|
9,300 | 25.24 | 25.31 | 25.10 | 0 | 0 | 0 |
| 17/06/2024 |
25.24
|
19,600 | 25.03 | 25.31 | 25.03 | 0 | 0 | 0 |
| 14/06/2024 |
25.31
|
35,331 | 25.03 | 25.58 | 25.03 | 0 | 0 | 0 |
| 13/06/2024 |
25.51
|
91,531 | 25.44 | 25.71 | 21.92 | 0 | 0 | 0 |
| 12/06/2024 |
25.58
|
43,901 | 25.44 | 26.05 | 25.44 | 0 | 0 | 0 |
| 11/06/2024 |
26.25
|
33,512 | 25.98 | 26.25 | 25.98 | 0 | 0 | 0 |
| 10/06/2024 |
26.05
|
151,512 | 25.64 | 26.12 | 25.64 | 0 | 0 | 0 |
| 07/06/2024 |
25.64
|
9,534 | 25.78 | 25.78 | 25.58 | 0 | 0 | 0 |
| 06/06/2024 |
25.71
|
15,755 | 25.64 | 25.71 | 25.51 | 0 | 0 | 0 |
| 05/06/2024 |
25.44
|
55,102 | 26.39 | 26.46 | 25.37 | 0 | 0 | 0 |
| 04/06/2024 |
25.85
|
28,071 | 25.78 | 25.91 | 25.58 | 0 | 0 | 0 |
| 03/06/2024 |
25.71
|
36,548 | 25.51 | 25.98 | 25.17 | 0 | 0 | 0 |
| 31/05/2024 |
25.98
|
30,268 | 25.98 | 26.19 | 25.91 | 0 | 0 | 0 |
| 30/05/2024 |
25.98
|
21,675 | 25.71 | 25.98 | 25.71 | 0 | 0 | 0 |
| 29/05/2024 |
25.98
|
5,694 | 26.25 | 26.25 | 25.91 | 0 | 0 | 0 |
| 28/05/2024 |
25.85
|
13,608 | 25.71 | 26.25 | 25.71 | 0 | 0 | 0 |
| 27/05/2024 |
25.71
|
41,160 | 25.71 | 25.85 | 25.17 | 0 | 0 | 0 |
| 24/05/2024 |
25.71
|
20,802 | 25.71 | 25.71 | 25.24 | 0 | 0 | 0 |
| 23/05/2024 |
25.98
|
15,450 | 25.31 | 25.98 | 25.31 | 0 | 0 | 0 |
| 22/05/2024 |
25.03
|
15,283 | 25.10 | 25.31 | 25.03 | 0 | 0 | 0 |
| 21/05/2024 |
25.03
|
18,727 | 25.03 | 25.17 | 24.76 | 0 | 0 | 0 |
| 20/05/2024 |
25.17
|
26,532 | 25.24 | 25.31 | 25.03 | 0 | 0 | 0 |
| 17/05/2024 |
25.31
|
30,605 | 25.31 | 25.58 | 25.03 | 0 | 0 | 0 |
| 16/05/2024 |
25.37
|
11,858 | 25.31 | 25.44 | 25.31 | 0 | 0 | 0 |
| 15/05/2024 |
25.51
|
10,346 | 25.37 | 25.58 | 25.03 | 0 | 0 | 0 |
| 14/05/2024 |
25.58
|
6,982 | 25.24 | 25.71 | 25.10 | 0 | 0 | 0 |
| 13/05/2024 |
25.37
|
56,889 | 25.24 | 26.25 | 25.03 | 0 | 0 | 0 |
| 10/05/2024 |
25.03
|
102,408 | 26.25 | 26.25 | 24.70 | 0 | 0 | 0 |
| 09/05/2024 |
26.19
|
42,862 | 27.47 | 27.74 | 25.91 | 0 | 0 | 0 |
| 08/05/2024 |
27.40
|
17,008 | 27.00 | 27.40 | 26.66 | 0 | 0 | 0 |
| 07/05/2024 |
27.06
|
29,754 | 27.06 | 27.20 | 26.86 | 0 | 0 | 0 |
| 06/05/2024 |
27.13
|
22,564 | 26.79 | 27.40 | 26.79 | 0 | 0 | 0 |
| 03/05/2024 |
26.79
|
62,461 | 26.32 | 27.06 | 26.32 | 0 | 0 | 0 |
| 02/05/2024 |
26.39
|
55,506 | 25.71 | 26.66 | 25.37 | 0 | 0 | 0 |
| 26/04/2024 |
25.10
|
16,611 | 24.97 | 25.10 | 24.83 | 0 | 0 | 0 |
| 25/04/2024 |
25.03
|
15,900 | 25.03 | 25.03 | 24.63 | 0 | 0 | 0 |
| 24/04/2024 |
24.70
|
52,632 | 24.63 | 24.76 | 24.49 | 0 | 0 | 0 |
| 23/04/2024 |
24.90
|
39,041 | 25.44 | 25.44 | 24.43 | 0 | 0 | 0 |
| 22/04/2024 |
24.56
|
38,408 | 25.71 | 25.71 | 24.56 | 0 | 0 | 0 |
| 19/04/2024 |
24.22
|
34,048 | 24.70 | 24.70 | 24.02 | 0 | 0 | 0 |
| 17/04/2024 |
24.70
|
68,834 | 25.03 | 25.24 | 24.36 | 0 | 0 | 0 |
| 16/04/2024 |
25.71
|
54,493 | 25.37 | 25.71 | 24.49 | 0 | 0 | 0 |
| 15/04/2024 |
25.03
|
144,041 | 26.12 | 26.12 | 24.43 | 0 | 0 | 0 |
| 12/04/2024 |
25.98
|
24,472 | 25.85 | 26.12 | 25.64 | 0 | 0 | 0 |
| 11/04/2024 |
25.98
|
54,936 | 26.93 | 26.93 | 25.71 | 0 | 0 | 0 |
| 10/04/2024 |
26.66
|
54,799 | 25.98 | 27.00 | 25.71 | 0 | 0 | 0 |
| 09/04/2024 |
25.98
|
58,972 | 25.58 | 26.39 | 25.44 | 0 | 0 | 0 |
| 08/04/2024 |
25.58
|
22,206 | 24.70 | 25.58 | 24.70 | 0 | 0 | 0 |
| 05/04/2024 |
25.03
|
24,261 | 24.70 | 25.03 | 24.02 | 0 | 0 | 0 |
| 04/04/2024 |
24.70
|
71,971 | 25.03 | 25.58 | 24.36 | 0 | 0 | 0 |
| 03/04/2024 |
24.90
|
93,744 | 24.36 | 25.17 | 24.36 | 0 | 0 | 0 |
| 02/04/2024 |
24.02
|
174,301 | 22.33 | 24.36 | 22.33 | 0 | 0 | 0 |
| 01/04/2024 |
22.80
|
118,578 | 21.52 | 22.80 | 21.52 | 0 | 0 | 0 |
| 29/03/2024 |
21.65
|
196,013 | 20.84 | 22.06 | 20.84 | 0 | 0 | 0 |
| 28/03/2024 |
21.52
|
46,840 | 22.13 | 22.13 | 20.50 | 0 | 0 | 0 |
| 27/03/2024 |
21.25
|
81,510 | 21.58 | 21.58 | 20.84 | 0 | 0 | 0 |
| 26/03/2024 |
20.91
|
41,203 | 22.13 | 22.13 | 20.64 | 0 | 0 | 0 |
| 25/03/2024 |
20.98
|
31,200 | 22.06 | 22.06 | 20.70 | 0 | 0 | 0 |
| 22/03/2024 |
20.91
|
32,449 | 22.19 | 22.19 | 20.37 | 0 | 0 | 0 |
| 21/03/2024 |
20.77
|
64,620 | 22.26 | 22.26 | 20.30 | 0 | 0 | 0 |
| 20/03/2024 |
20.91
|
284,419 | 21.58 | 21.58 | 20.23 | 0 | 0 | 0 |
| 19/03/2024 |
21.72
|
95,906 | 21.92 | 22.26 | 20.30 | 0 | 0 | 0 |
| 18/03/2024 |
21.52
|
109,700 | 22.26 | 22.26 | 20.70 | 0 | 0 | 0 |
| 15/03/2024 |
21.65
|
39,757 | 21.92 | 21.92 | 20.30 | 0 | 0 | 0 |
| 14/03/2024 |
22.26
|
42,021 | 22.33 | 22.67 | 21.65 | 0 | 0 | 0 |
| 13/03/2024 |
22.33
|
58,446 | 22.53 | 22.87 | 22.33 | 0 | 0 | 0 |
| 12/03/2024 |
22.53
|
477,000 | 21.65 | 22.53 | 21.38 | 0 | 0 | 0 |
| 11/03/2024 |
21.52
|
197,170 | 21.72 | 21.72 | 19.01 | 0 | 0 | 0 |