| 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) |
-0.90 | -7.03% | 546,700 | 0 | 0 |
11.70
12.80
11.80
|
|
2 tháng
(2026-07-13) |
-0.40 | -3.25% | 1,759,800 | 0 | 0 |
10
13
11.80
|
|
3 tháng
(2026-06-15) |
-1.50 | -11.19% | 2,230,100 | 0 | 0 |
10
13.40
11.80
|
|
6 tháng
(2026-03-16) |
-4.90 | -29.17% | 4,870,000 | 0 | 0 |
10
16.80
11.80
|
|
12 tháng
(2025-09-16) |
-7.80 | -39.59% | 17,030,000 | -500 | -0.0 |
10
20.30
11.80
|
|
24 tháng
(2024-09-23) |
-7.09 | -37.34% | 42,380,225 | -2,600 | -0.1 |
10
25.30
11.80
|
|
36 tháng
(2023-09-27) |
-7.18 | -37.62% | 53,338,388 | -2,600 | -0.1 |
10
25.30
11.80
|
|
60 tháng
(2021-10-07) |
-1.48 | -11.09% | 58,589,576 | -3,000 | -0.1 |
10
29.86
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
14.60
|
5,300 | 14.85 | 15.01 | 14.60 | 0 | 0 | 0 |
| 24/01/2025 |
14.85
|
1,600 | 14.93 | 15.09 | 14.60 | 0 | 0 | 0 |
| 23/01/2025 |
14.76
|
12,100 | 14.60 | 15.01 | 14.43 | 0 | 0 | 0 |
| 22/01/2025 |
14.60
|
23,200 | 14.76 | 14.85 | 14.60 | 0 | 0 | 0 |
| 21/01/2025 |
14.76
|
27,301 | 14.85 | 14.85 | 14.60 | 0 | 0 | 0 |
| 20/01/2025 |
15.09
|
19,901 | 14.85 | 15.09 | 14.76 | 0 | 0 | 0 |
| 17/01/2025 |
14.93
|
6,906 | 14.93 | 15.01 | 14.93 | 0 | 0 | 0 |
| 16/01/2025 |
15.01
|
16,800 | 14.85 | 15.09 | 14.76 | 0 | 0 | 0 |
| 15/01/2025 |
15.01
|
20,700 | 14.85 | 15.01 | 14.68 | 0 | 0 | 0 |
| 14/01/2025 |
14.68
|
5,700 | 14.68 | 14.85 | 14.60 | 0 | 0 | 0 |
| 13/01/2025 |
14.85
|
19,300 | 15.09 | 15.09 | 14.68 | 0 | 0 | 0 |
| 10/01/2025 |
15.09
|
20,000 | 15.34 | 15.34 | 15.09 | 0 | 0 | 0 |
| 09/01/2025 |
15.26
|
26,300 | 15.26 | 15.76 | 15.26 | 0 | 0 | 0 |
| 08/01/2025 |
15.09
|
25,900 | 15.09 | 15.09 | 15.01 | 0 | 0 | 0 |
| 07/01/2025 |
15.18
|
1,700 | 15.18 | 15.18 | 15.09 | 0 | 0 | 0 |
| 06/01/2025 |
15.18
|
20,902 | 15.26 | 15.26 | 15.01 | 0 | 0 | 0 |
| 03/01/2025 |
15.09
|
9,300 | 15.34 | 15.34 | 15.09 | 0 | 0 | 0 |
| 02/01/2025 |
15.09
|
12,603 | 15.51 | 15.51 | 15.09 | 0 | 0 | 0 |
| 31/12/2024 |
15.09
|
13,534 | 15.18 | 15.18 | 15.09 | 0 | 0 | 0 |
| 30/12/2024 |
15.18
|
32,601 | 15.34 | 15.34 | 15.18 | 0 | 0 | 0 |
| 27/12/2024 |
15.34
|
194,902 | 15.43 | 15.68 | 15.18 | 0 | 0 | 0 |
| 26/12/2024 |
15.59
|
57,351 | 15.34 | 15.59 | 15.34 | 0 | 0 | 0 |
| 25/12/2024 |
15.76
|
23,839 | 15.68 | 15.92 | 15.43 | 0 | 0 | 0 |
| 24/12/2024 |
15.34
|
42,400 | 16.01 | 16.01 | 14.93 | 0 | 0 | 0 |
| 23/12/2024 |
16.01
|
16,203 | 16.17 | 16.17 | 15.76 | 0 | 0 | 0 |
| 20/12/2024 |
16.17
|
12,200 | 16.09 | 16.17 | 16.01 | 0 | 0 | 0 |
| 19/12/2024 |
16.17
|
13,400 | 16.17 | 16.17 | 16.09 | 0 | 0 | 0 |
| 18/12/2024 |
16.42
|
12,600 | 16.26 | 16.42 | 16.09 | 0 | 0 | 0 |
| 17/12/2024 |
16.26
|
7,100 | 16.17 | 16.26 | 16.17 | 0 | 0 | 0 |
| 16/12/2024 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 13/12/2024 |
16.17
|
10,800 | 16.17 | 16.17 | 16.01 | 0 | 0 | 0 |
| 12/12/2024 |
16.17
|
19,100 | 16.09 | 16.17 | 16.09 | 0 | 0 | 0 |
| 11/12/2024 |
16.09
|
17,600 | 16.50 | 16.50 | 16.01 | 0 | 0 | 0 |
| 10/12/2024 |
16.17
|
16,520 | 16.59 | 16.59 | 16.17 | 0 | 0 | 0 |
| 09/12/2024 |
16.26
|
57,214 | 15.59 | 16.42 | 15.59 | 0 | 0 | 0 |
| 06/12/2024 |
15.59
|
7,221 | 15.68 | 15.68 | 15.43 | 0 | 0 | 0 |
| 05/12/2024 |
15.68
|
19,700 | 15.59 | 15.76 | 15.51 | 0 | 0 | 0 |
| 04/12/2024 |
15.51
|
19,180 | 15.68 | 15.68 | 15.43 | 0 | 0 | 0 |
| 03/12/2024 |
15.43
|
66,801 | 16.17 | 16.26 | 15.34 | 0 | 0 | 0 |
| 02/12/2024 |
16.26
|
12,740 | 16.26 | 16.26 | 16.17 | 0 | 0 | 0 |
| 29/11/2024 |
16.26
|
20,400 | 16.50 | 16.59 | 16.17 | 0 | 0 | 0 |
| 28/11/2024 |
16.34
|
3,203 | 16.34 | 16.42 | 16.26 | 0 | 0 | 0 |
| 27/11/2024 |
16.34
|
9,600 | 16.84 | 16.84 | 16.34 | 0 | 0 | 0 |
| 26/11/2024 |
16.50
|
46,828 | 16.75 | 16.84 | 16.26 | 0 | 0 | 0 |
| 25/11/2024 |
16.17
|
19,300 | 16.34 | 16.34 | 16.17 | 0 | 0 | 0 |
| 22/11/2024 |
16.26
|
48,000 | 16.84 | 16.84 | 16.26 | 0 | 0 | 0 |
| 21/11/2024 |
16.84
|
31,926 | 16.59 | 16.92 | 16.59 | 0 | 0 | 0 |
| 20/11/2024 |
16.84
|
10,166 | 16.67 | 17.00 | 16.59 | 0 | 0 | 0 |
| 19/11/2024 |
16.84
|
6,004 | 16.59 | 16.84 | 16.59 | 0 | 0 | 0 |
| 18/11/2024 |
16.92
|
6,952 | 16.59 | 16.92 | 16.59 | 0 | 0 | 0 |
| 15/11/2024 |
16.59
|
74,204 | 17.25 | 17.25 | 16.59 | 0 | 0 | 0 |
| 14/11/2024 |
17.25
|
51,100 | 17.17 | 17.67 | 17.17 | 0 | 0 | 0 |
| 13/11/2024 |
17.42
|
18,304 | 17.42 | 17.42 | 17.17 | 0 | 0 | 0 |
| 12/11/2024 |
17.42
|
29,403 | 17.42 | 17.42 | 16.92 | 0 | 0 | 0 |
| 11/11/2024 |
17.42
|
30,337 | 17.17 | 17.50 | 17.17 | 0 | 0 | 0 |
| 08/11/2024 |
17.42
|
52,200 | 17.17 | 17.42 | 17.17 | 0 | 0 | 0 |
| 07/11/2024 |
17.17
|
44,257 | 17.75 | 17.75 | 17.08 | 0 | 0 | 0 |
| 06/11/2024 |
17.58
|
40,040 | 17.08 | 17.91 | 17.08 | 0 | 0 | 0 |
| 05/11/2024 |
17.08
|
11,923 | 17.75 | 17.75 | 17.08 | 0 | 0 | 0 |
| 04/11/2024 |
17.25
|
49,713 | 18.41 | 18.41 | 17.17 | 0 | 0 | 0 |
| 01/11/2024 |
18.08
|
43,547 | 17.75 | 18.08 | 17.67 | 0 | 0 | 0 |
| 31/10/2024 |
17.75
|
304,202 | 19.57 | 19.57 | 17.75 | 0 | 0 | 0 |
| 30/10/2024 |
19.66
|
14,979 | 19.24 | 19.90 | 19.24 | 0 | 0 | 0 |
| 29/10/2024 |
19.74
|
3,300 | 19.32 | 19.74 | 19.24 | 0 | 0 | 0 |
| 28/10/2024 |
19.32
|
3,500 | 19.66 | 19.66 | 19.32 | 0 | 0 | 0 |
| 25/10/2024 |
19.32
|
13,000 | 19.49 | 19.49 | 18.83 | 0 | 0 | 0 |
| 24/10/2024 |
19.41
|
7,930 | 19.66 | 19.66 | 18.99 | 0 | 0 | 0 |
| 23/10/2024 |
19.41
|
35,716 | 19.41 | 19.57 | 18.91 | 0 | 0 | 0 |
| 22/10/2024 |
19.66
|
19,600 | 19.82 | 19.90 | 19.24 | 0 | 0 | 0 |
| 21/10/2024 |
19.66
|
2,805 | 19.90 | 19.90 | 19.41 | 0 | 0 | 0 |
| 18/10/2024 |
19.24
|
63,100 | 19.82 | 20.32 | 19.24 | 0 | 0 | 0 |
| 17/10/2024 |
19.66
|
9,000 | 19.82 | 19.90 | 19.41 | 0 | 0 | 0 |
| 16/10/2024 |
19.57
|
15,200 | 19.74 | 19.74 | 19.32 | 0 | 0 | 0 |
| 15/10/2024 |
19.90
|
22,135 | 20.15 | 20.15 | 19.49 | 0 | 0 | 0 |
| 14/10/2024 |
20.49
|
5,800 | 20.65 | 20.65 | 20.15 | 0 | 0 | 0 |
| 11/10/2024 |
20.15
|
69,709 | 19.90 | 20.65 | 19.82 | 0 | 0 | 0 |
| 10/10/2024 |
19.66
|
28,900 | 20.32 | 20.32 | 19.24 | 0 | 0 | 0 |
| 09/10/2024 |
19.82
|
18,300 | 19.82 | 20.24 | 19.66 | 0 | 0 | 0 |
| 08/10/2024 |
19.49
|
49,921 | 18.83 | 19.90 | 18.58 | 0 | 0 | 0 |
| 07/10/2024 |
18.58
|
16,152 | 18.49 | 18.99 | 18.49 | 0 | 0 | 0 |
| 04/10/2024 |
18.49
|
50,042 | 18.33 | 18.83 | 18.25 | 0 | 0 | 0 |
| 03/10/2024 |
18.33
|
77,100 | 18.83 | 18.83 | 18.25 | 0 | 0 | 0 |
| 02/10/2024 |
18.83
|
26,100 | 18.91 | 19.08 | 18.83 | 0 | 0 | 0 |
| 01/10/2024 |
18.91
|
42,700 | 19.16 | 19.41 | 18.83 | 0 | 0 | 0 |
| 30/09/2024 |
19.16
|
35,500 | 19.57 | 19.57 | 18.99 | 0 | 0 | 0 |
| 27/09/2024 |
19.41
|
15,500 | 19.90 | 19.90 | 19.16 | 0 | 0 | 0 |
| 26/09/2024 |
19.08
|
82,700 | 18.91 | 19.08 | 18.74 | 0 | 0 | 0 |
| 25/09/2024 |
18.91
|
51,400 | 19.16 | 19.16 | 18.83 | 0 | 0 | 0 |
| 24/09/2024 |
19.16
|
24,716 | 18.83 | 19.57 | 18.74 | 0 | 0 | 0 |
| 23/09/2024 |
18.99
|
118,201 | 19.57 | 19.57 | 18.66 | 0 | 0 | 0 |
| 20/09/2024 |
19.57
|
98,100 | 19.90 | 20.32 | 19.49 | 0 | 0 | 0 |
| 19/09/2024 |
19.90
|
61,302 | 20.15 | 20.32 | 19.90 | 0 | 0 | 0 |
| 18/09/2024 |
20.24
|
38,200 | 20.57 | 20.57 | 20.15 | 0 | 0 | 0 |
| 17/09/2024 |
20.57
|
22,745 | 21.65 | 21.65 | 20.07 | 0 | 0 | 0 |
| 16/09/2024 |
19.99
|
70,636 | 20.73 | 20.73 | 19.99 | 0 | 0 | 0 |
| 13/09/2024 |
20.73
|
13,401 | 20.40 | 20.73 | 20.32 | 0 | 0 | 0 |
| 12/09/2024 |
20.73
|
10,458 | 20.73 | 20.90 | 20.49 | 0 | 0 | 0 |
| 11/09/2024 |
20.65
|
48,805 | 19.99 | 20.73 | 19.49 | 0 | 0 | 0 |
| 10/09/2024 |
20.15
|
127,370 | 21.07 | 21.23 | 20.15 | 0 | 0 | 0 |
| 09/09/2024 |
21.23
|
85,505 | 21.90 | 22.06 | 21.15 | 0 | 0 | 0 |