| 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) |
-0.60 | -3.41% | 1,615,000 | 0 | 0 |
15.60
18.10
16.90
|
|
2 tháng
(2026-01-12) |
-1.20 | -6.59% | 5,639,300 | 0 | 0 |
15.60
20.30
16.90
|
|
3 tháng
(2025-12-15) |
-1.60 | -8.60% | 7,056,900 | 0 | 0 |
15.60
20.30
16.90
|
|
6 tháng
(2025-09-15) |
-3.50 | -17.07% | 12,192,400 | -500 | -0.0 |
15.60
20.50
16.90
|
|
12 tháng
(2025-03-18) |
-4.81 | -22.06% | 25,723,600 | -2,600 | -0.1 |
15.60
25.30
16.90
|
|
24 tháng
(2024-03-25) |
0.16 | 0.97% | 46,207,181 | -2,600 | -0.1 |
14.60
25.30
16.90
|
|
36 tháng
(2023-03-29) |
-2.68 | -13.61% | 48,832,445 | -2,600 | -0.1 |
14.60
25.30
16.90
|
|
60 tháng
(2021-04-08) |
4.94 | 40.97% | 54,895,506 | -3,000 | -0.1 |
11.36
29.86
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
23.14
|
1,291,467 | 23.14 | 23.14 | 22.56 | 0 | 0 | 0 |
| 31/07/2024 |
21.07
|
21,949 | 19.99 | 21.07 | 19.99 | 0 | 0 | 0 |
| 30/07/2024 |
21.31
|
12,422 | 21.48 | 21.48 | 20.73 | 0 | 0 | 0 |
| 29/07/2024 |
21.56
|
1,500 | 21.65 | 21.65 | 21.40 | 0 | 0 | 0 |
| 26/07/2024 |
21.65
|
24,200 | 20.57 | 21.73 | 20.15 | 0 | 0 | 0 |
| 25/07/2024 |
20.90
|
2,800 | 20.98 | 20.98 | 20.15 | 0 | 0 | 0 |
| 24/07/2024 |
20.57
|
15,700 | 19.99 | 20.65 | 19.90 | 0 | 0 | 0 |
| 23/07/2024 |
20.98
|
78,318 | 20.15 | 20.98 | 19.99 | 0 | 0 | 0 |
| 22/07/2024 |
21.15
|
18,200 | 20.49 | 21.48 | 19.16 | 0 | 0 | 0 |
| 19/07/2024 |
21.23
|
23,600 | 21.56 | 21.65 | 21.23 | 0 | 0 | 0 |
| 18/07/2024 |
21.81
|
10,618 | 21.40 | 21.81 | 20.07 | 0 | 0 | 0 |
| 17/07/2024 |
22.14
|
7,800 | 22.39 | 22.39 | 21.73 | 0 | 0 | 0 |
| 16/07/2024 |
22.72
|
16,171 | 21.90 | 22.72 | 21.90 | 0 | 0 | 0 |
| 15/07/2024 |
22.06
|
24,100 | 22.14 | 22.14 | 21.81 | 0 | 0 | 0 |
| 12/07/2024 |
22.14
|
11,361 | 22.23 | 22.23 | 21.98 | 0 | 0 | 0 |
| 11/07/2024 |
22.23
|
15,857 | 22.39 | 22.39 | 21.98 | 0 | 0 | 0 |
| 10/07/2024 |
22.06
|
7,410 | 23.14 | 23.14 | 22.06 | 0 | 0 | 0 |
| 09/07/2024 |
22.72
|
40,639 | 22.06 | 23.06 | 22.06 | 0 | 0 | 0 |
| 08/07/2024 |
22.14
|
29,700 | 22.23 | 22.39 | 21.98 | 0 | 0 | 0 |
| 05/07/2024 |
22.14
|
34,500 | 22.39 | 22.39 | 21.98 | 0 | 0 | 0 |
| 04/07/2024 |
22.23
|
47,800 | 22.14 | 22.39 | 22.14 | 0 | 0 | 0 |
| 03/07/2024 |
22.14
|
63,000 | 22.06 | 22.31 | 21.98 | 0 | 0 | 0 |
| 02/07/2024 |
22.31
|
10,600 | 22.31 | 22.31 | 22.06 | 0 | 0 | 0 |
| 01/07/2024 |
22.39
|
6,500 | 22.81 | 22.81 | 21.90 | 0 | 0 | 0 |
| 28/06/2024 |
22.31
|
38,034 | 22.48 | 22.48 | 21.90 | 0 | 0 | 0 |
| 27/06/2024 |
22.31
|
33,100 | 23.06 | 23.06 | 22.14 | 0 | 0 | 0 |
| 26/06/2024 |
22.23
|
82,138 | 22.72 | 22.72 | 21.98 | 0 | 0 | 0 |
| 25/06/2024 |
22.14
|
41,117 | 23.22 | 23.22 | 21.81 | 0 | 0 | 0 |
| 24/06/2024 |
22.39
|
72,500 | 23.64 | 23.80 | 22.06 | 0 | 0 | 0 |
| 21/06/2024 |
23.31
|
82,900 | 23.31 | 23.80 | 22.89 | 0 | 0 | 0 |
| 20/06/2024 |
23.31
|
176,045 | 22.39 | 23.89 | 22.39 | 0 | 0 | 0 |
| 19/06/2024 |
22.39
|
196,380 | 21.56 | 22.81 | 21.56 | 0 | 0 | 0 |
| 18/06/2024 |
21.40
|
77,800 | 21.23 | 21.56 | 20.82 | 0 | 0 | 0 |
| 17/06/2024 |
21.23
|
18,600 | 21.15 | 21.23 | 20.98 | 0 | 0 | 0 |
| 14/06/2024 |
21.15
|
57,979 | 21.48 | 21.98 | 21.15 | 0 | 0 | 0 |
| 13/06/2024 |
21.48
|
47,754 | 21.56 | 21.65 | 21.48 | 0 | 0 | 0 |
| 12/06/2024 |
21.48
|
76,800 | 21.56 | 22.14 | 21.48 | 0 | 0 | 0 |
| 11/06/2024 |
22.06
|
160,361 | 21.56 | 22.31 | 21.48 | 0 | 0 | 0 |
| 10/06/2024 |
22.23
|
95,157 | 21.56 | 22.23 | 21.15 | 0 | 0 | 0 |
| 07/06/2024 |
21.23
|
54,101 | 21.15 | 21.73 | 20.98 | 0 | 0 | 0 |
| 06/06/2024 |
20.98
|
29,746 | 21.73 | 21.73 | 20.98 | 0 | 0 | 0 |
| 05/06/2024 |
21.31
|
98,946 | 22.06 | 22.14 | 20.98 | 0 | 0 | 0 |
| 04/06/2024 |
21.65
|
124,939 | 21.48 | 21.90 | 20.82 | 0 | 0 | 0 |
| 03/06/2024 |
20.90
|
68,944 | 20.40 | 21.56 | 20.40 | 0 | 0 | 0 |
| 31/05/2024 |
20.40
|
27,800 | 21.15 | 21.15 | 20.15 | 0 | 0 | 0 |
| 30/05/2024 |
20.32
|
77,500 | 20.49 | 20.49 | 19.66 | 0 | 0 | 0 |
| 29/05/2024 |
20.40
|
363,994 | 18.66 | 20.49 | 18.49 | 0 | 0 | 0 |
| 28/05/2024 |
18.66
|
102,900 | 17.75 | 18.66 | 17.75 | 0 | 0 | 0 |
| 27/05/2024 |
17.75
|
74,200 | 17.33 | 17.83 | 17.33 | 0 | 0 | 0 |
| 24/05/2024 |
17.25
|
75,300 | 17.25 | 17.42 | 17.25 | 0 | 0 | 0 |
| 23/05/2024 |
17.25
|
60,539 | 17.17 | 17.33 | 17.17 | 0 | 0 | 0 |
| 22/05/2024 |
17.25
|
41,619 | 17.17 | 17.42 | 17.17 | 0 | 0 | 0 |
| 21/05/2024 |
17.08
|
37,800 | 17.25 | 17.25 | 17.00 | 0 | 0 | 0 |
| 20/05/2024 |
17.17
|
21,400 | 17.42 | 17.42 | 17.08 | 0 | 0 | 0 |
| 17/05/2024 |
17.25
|
41,100 | 17.17 | 17.25 | 17.00 | 0 | 0 | 0 |
| 16/05/2024 |
17.17
|
69,710 | 17.42 | 17.42 | 17.00 | 0 | 0 | 0 |
| 15/05/2024 |
17.42
|
7,681 | 17.42 | 17.50 | 17.25 | 0 | 0 | 0 |
| 14/05/2024 |
17.50
|
25,300 | 17.42 | 17.67 | 17.33 | 0 | 0 | 0 |
| 13/05/2024 |
17.42
|
46,300 | 17.42 | 17.50 | 17.42 | 0 | 0 | 0 |
| 10/05/2024 |
17.50
|
15,628 | 17.58 | 17.58 | 17.33 | 0 | 0 | 0 |
| 09/05/2024 |
17.42
|
8,040 | 18.00 | 18.00 | 17.42 | 0 | 0 | 0 |
| 08/05/2024 |
17.42
|
56,532 | 17.67 | 17.67 | 17.33 | 0 | 0 | 0 |
| 07/05/2024 |
17.58
|
29,415 | 17.58 | 17.75 | 17.50 | 0 | 0 | 0 |
| 06/05/2024 |
17.58
|
124,781 | 17.25 | 17.83 | 17.25 | 0 | 0 | 0 |
| 03/05/2024 |
17.25
|
8,600 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 02/05/2024 |
17.25
|
70,618 | 17.67 | 17.83 | 17.00 | 0 | 0 | 0 |
| 26/04/2024 |
17.00
|
4,101 | 16.84 | 17.00 | 16.84 | 0 | 0 | 0 |
| 25/04/2024 |
17.00
|
2,900 | 16.75 | 17.00 | 16.67 | 0 | 0 | 0 |
| 24/04/2024 |
17.00
|
5,900 | 17.00 | 17.00 | 16.75 | 0 | 0 | 0 |
| 23/04/2024 |
16.84
|
27,800 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 22/04/2024 |
16.92
|
6,149 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 19/04/2024 |
16.84
|
15,500 | 16.84 | 17.00 | 16.75 | 0 | 0 | 0 |
| 17/04/2024 |
17.00
|
6,200 | 17.00 | 17.00 | 16.92 | 0 | 0 | 0 |
| 16/04/2024 |
17.17
|
6,248 | 17.25 | 17.25 | 16.84 | 0 | 0 | 0 |
| 15/04/2024 |
17.50
|
28,300 | 18.00 | 18.00 | 16.92 | 0 | 0 | 0 |
| 12/04/2024 |
17.50
|
17,802 | 17.91 | 18.33 | 17.50 | 0 | 0 | 0 |
| 11/04/2024 |
17.91
|
124,902 | 17.00 | 17.91 | 17.00 | 0 | 0 | 0 |
| 10/04/2024 |
17.08
|
32,305 | 17.00 | 17.08 | 16.92 | 0 | 0 | 0 |
| 09/04/2024 |
17.08
|
53,600 | 16.92 | 17.08 | 16.67 | 0 | 0 | 0 |
| 08/04/2024 |
16.92
|
27,545 | 17.17 | 17.17 | 16.67 | 0 | 0 | 0 |
| 05/04/2024 |
16.92
|
7,501 | 16.92 | 16.92 | 16.84 | 0 | 0 | 0 |
| 04/04/2024 |
16.92
|
30,600 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 03/04/2024 |
17.08
|
44,300 | 16.92 | 17.33 | 16.84 | 0 | 0 | 0 |
| 02/04/2024 |
17.00
|
49,700 | 17.42 | 17.42 | 16.84 | 0 | 0 | 0 |
| 01/04/2024 |
17.25
|
22,400 | 17.50 | 17.50 | 17.08 | 0 | 0 | 0 |
| 29/03/2024 |
17.50
|
97,300 | 17.08 | 18.08 | 16.84 | 0 | 0 | 0 |
| 28/03/2024 |
17.08
|
5,273 | 16.84 | 17.08 | 16.84 | 0 | 0 | 0 |
| 27/03/2024 |
17.08
|
38,326 | 18.33 | 18.33 | 16.67 | 0 | 0 | 0 |
| 26/03/2024 |
16.84
|
54,163 | 16.67 | 17.00 | 16.67 | 0 | 0 | 0 |
| 25/03/2024 |
16.84
|
33,300 | 17.08 | 17.08 | 16.67 | 0 | 0 | 0 |
| 22/03/2024 |
17.00
|
39,009 | 17.00 | 17.08 | 16.84 | 0 | 0 | 0 |
| 21/03/2024 |
16.84
|
41,500 | 17.25 | 17.25 | 16.59 | 0 | 0 | 0 |
| 20/03/2024 |
17.00
|
89,252 | 17.42 | 17.42 | 17.00 | 0 | 0 | 0 |
| 19/03/2024 |
17.33
|
28,213 | 17.83 | 17.83 | 17.25 | 0 | 0 | 0 |
| 18/03/2024 |
17.58
|
177,500 | 18.00 | 18.08 | 17.00 | 0 | 0 | 0 |
| 15/03/2024 |
17.58
|
154,321 | 17.08 | 18.16 | 17.00 | 0 | 0 | 0 |
| 14/03/2024 |
17.00
|
186,300 | 17.42 | 17.42 | 16.75 | 0 | 0 | 0 |
| 13/03/2024 |
17.08
|
137,730 | 17.25 | 17.33 | 16.92 | 0 | 0 | 0 |
| 12/03/2024 |
17.08
|
12,000 | 17.00 | 17.17 | 17.00 | 0 | 0 | 0 |
| 11/03/2024 |
17.42
|
10,100 | 17.25 | 17.42 | 17.25 | 0 | 0 | 0 |