| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-1.20 | -2.99% | 247,400 | -200 | 0.0 |
12.30
42.80
12.30
|
|
2 tháng
(2024-03-11) |
2.30 | 6.28% | 794,400 | 1,400 | 0.1 |
12.30
42.80
12.30
|
|
3 tháng
(2024-02-15) |
8.40 | 27.54% | 958,300 | -890 | 0.0 |
12.30
42.80
12.30
|
|
6 tháng
(2023-11-13) |
19.90 | 104.74% | 1,223,400 | -3,515 | -0.1 |
12.30
42.80
12.30
|
|
12 tháng
(2023-05-16) |
14.36 | 58.50% | 1,733,163 | 845 | 0.0 |
12.30
42.80
12.30
|
|
24 tháng
(2022-05-23) |
16.32 | 72.31% | 2,023,106 | 845 | 0.0 |
12.30
42.80
12.30
|
|
36 tháng
(2021-05-26) |
30.90 | 386.53% | 2,552,039 | 2,656 | 0.1 |
6.84
42.80
12.30
|
|
60 tháng
(2019-06-06) |
26.94 | 225.14% | 2,599,509 | -1,444 | 0.1 |
6.84
42.80
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 25/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 22/05/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 21/05/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 20/05/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 19/05/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 18/05/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 15/05/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 14/05/2026 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 200 | 0 | 0.0 |
| 13/05/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 12/05/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 11/05/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 08/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 07/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 06/05/2026 |
16.90
|
200 | 15.10 | 16.90 | 15.10 | 0 | 0 | 0 |
| 05/05/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 04/05/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 29/04/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 28/04/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 24/04/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 23/04/2026 |
15.30
|
3,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 22/04/2026 |
15.50
|
3,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 21/04/2026 |
15.50
|
6,000 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 20/04/2026 |
16.40
|
300 | 15.50 | 16.40 | 15.50 | 0 | 0 | 0 |
| 17/04/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 16/04/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/04/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 14/04/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 13/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 10/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 09/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 08/04/2026 |
15.90
|
400 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
| 07/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 06/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 03/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 02/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 01/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 31/03/2026 |
15.90
|
1,800 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 30/03/2026 |
15.90
|
1,600 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 27/03/2026 |
15.80
|
6,100 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 26/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 25/03/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 24/03/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/03/2026 |
15
|
4,700 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 20/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 19/03/2026 |
15.70
|
6,100 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 |
| 18/03/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 17/03/2026 |
15.40
|
3,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 16/03/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 13/03/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 12/03/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 11/03/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/03/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/03/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 06/03/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 05/03/2026 |
16.20
|
700 | 17.30 | 17.30 | 16.20 | 0 | 0 | 0 |
| 04/03/2026 |
15.80
|
900 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 03/03/2026 |
15
|
1,100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/03/2026 |
14.90
|
400 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 27/02/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/02/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 25/02/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 24/02/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/02/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 13/02/2026 |
15.80
|
7,200 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 12/02/2026 |
15.70
|
400 | 15.60 | 15.70 | 15.60 | 400 | 0 | 0.0 |
| 11/02/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 10/02/2026 |
15.70
|
1,700 | 15.10 | 15.70 | 15.10 | 0 | 0 | 0 |
| 09/02/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/02/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 05/02/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 04/02/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/02/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 200 | 0 | 0.0 |
| 02/02/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 30/01/2026 |
15.10
|
2,400 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
| 29/01/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 28/01/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 27/01/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/01/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/01/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 22/01/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 21/01/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 20/01/2026 |
15.90
|
400 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 19/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 12/01/2026 |
16
|
1,200 | 14.10 | 16 | 14.10 | 0 | 1,100 | 0.0 |
| 09/01/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/01/2026 |
15
|
11,100 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
| 07/01/2026 |
15
|
12,000 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 06/01/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/01/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 31/12/2025 |
15.50
|
200 | 14.10 | 15.50 | 14.10 | 0 | 0 | 0 |
| 30/12/2025 |
14.10
|
800 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 29/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 26/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 25/12/2025 |
15.40
|
500 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 24/12/2025 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |