| 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) |
-2.10 | -10.29% | 300 | 0 | 0 |
16.70
21.60
18.30
|
|
2 tháng
(2026-07-20) |
3 | 19.61% | 14,700 | -6,000 | -0.1 |
15.30
23.70
18.30
|
|
3 tháng
(2026-06-19) |
-0.10 | -0.54% | 18,100 | -6,000 | -0.1 |
15.30
23.80
18.30
|
|
6 tháng
(2026-03-23) |
3 | 19.61% | 25,000 | -6,600 | -0.1 |
15.30
24.11
18.30
|
|
12 tháng
(2025-09-22) |
-5.91 | -24.41% | 29,700 | -7,100 | -0.1 |
15.30
24.21
18.30
|
|
24 tháng
(2024-09-27) |
-0.42 | -2.22% | 72,436 | -7,100 | -0.1 |
14.69
24.98
18.30
|
|
36 tháng
(2023-10-03) |
-2.04 | -10.05% | 116,142 | -7,100 | -0.1 |
12.82
24.98
18.30
|
|
60 tháng
(2021-10-13) |
-0.65 | -3.44% | 589,013 | -9,900 | -0.2 |
12.51
24.98
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
22.08
|
100 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 |
| 05/03/2025 |
24.52
|
100 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
| 04/03/2025 |
22.36
|
200 | 19.93 | 22.36 | 19.93 | 0 | 0 | 0 |
| 03/03/2025 |
21.99
|
101 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 28/02/2025 |
20.59
|
102 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
| 27/02/2025 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 26/02/2025 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 25/02/2025 |
22.46
|
290 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 24/02/2025 |
22.46
|
802 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 21/02/2025 |
22.46
|
250 | 23.30 | 23.30 | 22.46 | 0 | 0 | 0 |
| 20/02/2025 |
21.24
|
200 | 21.34 | 21.34 | 21.24 | 0 | 0 | 0 |
| 19/02/2025 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
| 18/02/2025 |
19.84
|
1,510 | 20.21 | 20.21 | 19.84 | 0 | 0 | 0 |
| 17/02/2025 |
19.84
|
400 | 19.74 | 19.84 | 19.74 | 0 | 0 | 0 |
| 14/02/2025 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 13/02/2025 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 12/02/2025 |
19.65
|
200 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 11/02/2025 |
19.46
|
1 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
| 10/02/2025 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
| 07/02/2025 |
19.46
|
400 | 19.65 | 19.65 | 19.46 | 0 | 0 | 0 |
| 06/02/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 05/02/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 04/02/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 03/02/2025 |
20.59
|
102 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
| 31/01/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 30/01/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 29/01/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 28/01/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 27/01/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 24/01/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 23/01/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 22/01/2025 |
18.25
|
10 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 21/01/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 20/01/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 17/01/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 16/01/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 15/01/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 14/01/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 13/01/2025 |
18.25
|
400 | 18.25 | 18.25 | 18.25 | 0 | 400 | -0.0 |
| 10/01/2025 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
| 09/01/2025 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
| 08/01/2025 |
18.34
|
100 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
| 07/01/2025 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 06/01/2025 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
| 03/01/2025 |
20.03
|
1 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
| 02/01/2025 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
| 01/01/2025 |
20.03
|
5,600 | 19.28 | 20.03 | 19.28 | 0 | 0 | 0 |
| 31/12/2024 |
20.03
|
5,600 | 19.28 | 20.03 | 19.28 | 0 | 0 | 0 |
| 30/12/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 27/12/2024 |
18.25
|
2,352 | 21.90 | 21.90 | 18.25 | 0 | 0 | 0 |
| 26/12/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 25/12/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 24/12/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 23/12/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 20/12/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 19/12/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 18/12/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 17/12/2024 |
19.93
|
1,100 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 16/12/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 13/12/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 12/12/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 11/12/2024 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 10/12/2024 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 09/12/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 06/12/2024 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
| 05/12/2024 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
| 04/12/2024 |
22.65
|
1 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
| 03/12/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 02/12/2024 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 29/11/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 28/11/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 27/11/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 26/11/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 25/11/2024 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 22/11/2024 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 21/11/2024 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 20/11/2024 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 19/11/2024 |
17.69
|
96 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 18/11/2024 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 15/11/2024 |
17.69
|
1 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 14/11/2024 |
17.69
|
3 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 13/11/2024 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 12/11/2024 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 11/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 08/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 07/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 06/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 05/11/2024 |
18.72
|
1 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 04/11/2024 |
18.72
|
1,000 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 01/11/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 31/10/2024 |
18.81
|
200 | 15.63 | 18.81 | 15.63 | 0 | 0 | 0 |
| 30/10/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 29/10/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 28/10/2024 |
17.12
|
100 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 25/10/2024 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 24/10/2024 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 23/10/2024 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 22/10/2024 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 21/10/2024 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 18/10/2024 |
19.00
|
1 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |