| 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) |
3.30 | 13.98% | 360,600 | -200 | -0.0 |
21.60
26.90
26.50
|
|
2 tháng
(2026-07-20) |
0.50 | 1.89% | 435,000 | -200 | -0.0 |
21.60
28.20
26.50
|
|
3 tháng
(2026-06-19) |
2.32 | 9.45% | 1,245,800 | -400 | -0.0 |
21.60
28.29
26.50
|
|
6 tháng
(2026-03-23) |
4.31 | 19.07% | 1,663,100 | -3,900 | -0.1 |
21.36
28.29
26.50
|
|
12 tháng
(2025-09-22) |
9.13 | 51.37% | 2,200,300 | -5,300 | -0.1 |
15.97
28.29
26.50
|
|
24 tháng
(2024-09-27) |
9 | 50.28% | 3,117,247 | -13,100 | -0.3 |
13.87
28.29
26.50
|
|
36 tháng
(2023-10-03) |
12.04 | 81.02% | 4,817,805 | -64,867 | -1.2 |
11.99
28.29
26.50
|
|
60 tháng
(2021-10-13) |
13.79 | 105.14% | 11,939,561 | -130,476 | -2.5 |
11.99
28.29
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 05/03/2025 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 04/03/2025 |
17.99
|
900 | 17.99 | 17.99 | 17.99 | 0 | 100 | -0.0 |
| 03/03/2025 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 28/02/2025 |
18.44
|
2 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
| 27/02/2025 |
18.44
|
100 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
| 26/02/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 25/02/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 24/02/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 21/02/2025 |
18.08
|
9,600 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 20/02/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 19/02/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 18/02/2025 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 17/02/2025 |
17.63
|
900 | 17.90 | 17.90 | 17.63 | 0 | 0 | 0 |
| 14/02/2025 |
17.00
|
16,507 | 16.65 | 17.72 | 16.65 | 100 | 0 | 0.0 |
| 13/02/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 12/02/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 11/02/2025 |
17.90
|
15 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 10/02/2025 |
17.90
|
15,184 | 16.56 | 17.90 | 16.56 | 0 | 0 | 0 |
| 07/02/2025 |
17.45
|
4,000 | 17.90 | 17.90 | 17.45 | 0 | 0 | 0 |
| 06/02/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 05/02/2025 |
18.35
|
5,500 | 17.90 | 18.35 | 17.00 | 0 | 0 | 0 |
| 04/02/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
| 03/02/2025 |
18.44
|
2 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
| 31/01/2025 |
22.28
|
11,400 | 21.39 | 22.37 | 21.39 | 0 | 200 | -0.0 |
| 30/01/2025 |
22.28
|
11,400 | 21.39 | 22.37 | 21.39 | 0 | 200 | -0.0 |
| 29/01/2025 |
22.28
|
11,400 | 21.39 | 22.37 | 21.39 | 0 | 200 | -0.0 |
| 28/01/2025 |
22.28
|
11,400 | 21.39 | 22.37 | 21.39 | 0 | 200 | -0.0 |
| 27/01/2025 |
22.28
|
11,400 | 21.39 | 22.37 | 21.39 | 0 | 200 | -0.0 |
| 24/01/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
| 23/01/2025 |
18.79
|
1,400 | 17.45 | 18.79 | 17.45 | 0 | 0 | 0 |
| 22/01/2025 |
17.81
|
100 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| 21/01/2025 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
| 20/01/2025 |
17.72
|
801 | 17.63 | 17.72 | 17.63 | 0 | 0 | 0 |
| 17/01/2025 |
17.72
|
900 | 16.47 | 17.81 | 16.47 | 0 | 100 | -0.0 |
| 16/01/2025 |
17.90
|
17 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/01/2025 |
17.90
|
803 | 16.74 | 17.90 | 16.74 | 0 | 100 | -0.0 |
| 14/01/2025 |
18.08
|
2,200 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 13/01/2025 |
18.17
|
200 | 16.74 | 18.17 | 16.74 | 0 | 100 | -0.0 |
| 10/01/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 09/01/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 08/01/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 07/01/2025 |
16.47
|
4,500 | 15.93 | 16.74 | 15.93 | 0 | 0 | 0 |
| 06/01/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 03/01/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 02/01/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 01/01/2025 |
18.35
|
39,000 | 16.38 | 18.35 | 16.38 | 0 | 0 | 0 |
| 31/12/2024 |
18.35
|
39,000 | 16.38 | 18.35 | 16.38 | 0 | 0 | 0 |
| 30/12/2024 |
17.90
|
25,200 | 16.38 | 17.90 | 16.38 | 200 | 0 | 0.0 |
| 27/12/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 26/12/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 25/12/2024 |
17.90
|
3,200 | 16.20 | 17.90 | 16.20 | 0 | 0 | 0 |
| 24/12/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 23/12/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 20/12/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 19/12/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 18/12/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 17/12/2024 |
17.90
|
1,100 | 16.20 | 17.90 | 16.20 | 0 | 900 | -0.0 |
| 16/12/2024 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| 13/12/2024 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| 12/12/2024 |
17.81
|
600 | 16.47 | 17.81 | 16.47 | 0 | 0 | 0 |
| 11/12/2024 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| 10/12/2024 |
17.81
|
1,200 | 17.18 | 17.81 | 17.18 | 0 | 0 | 0 |
| 09/12/2024 |
17.81
|
4,284 | 17.09 | 17.81 | 15.93 | 0 | 0 | 0 |
| 06/12/2024 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 05/12/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 04/12/2024 |
15.57
|
1 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 03/12/2024 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
| 02/12/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 29/11/2024 |
22.28
|
11,400 | 21.39 | 22.37 | 21.39 | 0 | 200 | -0.0 |
| 28/11/2024 |
22.28
|
11,400 | 21.39 | 22.37 | 21.39 | 0 | 200 | -0.0 |
| 27/11/2024 |
22.28
|
11,400 | 21.39 | 22.37 | 21.39 | 0 | 200 | -0.0 |
| 26/11/2024 |
22.28
|
11,400 | 21.39 | 22.37 | 21.39 | 0 | 200 | -0.0 |
| 25/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 22/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 21/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 20/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 19/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 18/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/11/2024 |
17.90
|
12 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 14/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 13/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 12/11/2024 |
17.90
|
1 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 11/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 08/11/2024 |
17.90
|
58 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 07/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 06/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 05/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 04/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 01/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 31/10/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 30/10/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 29/10/2024 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 28/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 25/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 24/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 23/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 22/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 21/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 18/10/2024 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 100 | 100 | 0 |