| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.90 | -5% | 12,400 | 0 | 0 |
17
18.90
18.90
|
|
2 tháng
(2026-09-04) |
-2.40 | -12.31% | 22,200 | 0 | 0 |
17
19.90
18.90
|
|
3 tháng
(2026-08-05) |
-1.90 | -10% | 25,300 | 0 | 0 |
17
20.10
18.90
|
|
6 tháng
(2026-05-07) |
-2.90 | -14.50% | 106,000 | 0 | 0 |
16.60
23
18.90
|
|
12 tháng
(2025-11-10) |
-0.40 | -2.29% | 250,700 | 0 | 0 |
16.60
23
18.90
|
|
24 tháng
(2024-11-13) |
-0.08 | -0.46% | 592,021 | 0 | 0 |
14.19
23
18.90
|
|
36 tháng
(2023-11-20) |
1.91 | 12.60% | 957,128 | 0 | 0 |
10.52
23
18.90
|
|
60 tháng
(2021-11-29) |
-3.26 | -16.01% | 1,680,303 | 0 | 0 |
10.50
23
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
19.91
|
4,800 | 20 | 20.17 | 19.83 | 0 | 0 | 0 |
| 19/08/2025 |
19.66
|
2,300 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
| 18/08/2025 |
19.66
|
4,600 | 18.38 | 19.66 | 18.38 | 0 | 0 | 0 |
| 15/08/2025 |
18.38
|
5,000 | 18.21 | 18.46 | 18.21 | 0 | 0 | 0 |
| 14/08/2025 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 13/08/2025 |
18.21
|
500 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 12/08/2025 |
18.63
|
200 | 17.86 | 18.63 | 17.86 | 0 | 0 | 0 |
| 11/08/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 08/08/2025 |
17.44
|
700 | 17.26 | 17.44 | 17.26 | 0 | 0 | 0 |
| 07/08/2025 |
18.38
|
1,000 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 06/08/2025 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 05/08/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 04/08/2025 |
17.95
|
1,200 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 01/08/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 31/07/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 30/07/2025 |
17.95
|
500 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 29/07/2025 |
17.95
|
1,200 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 28/07/2025 |
18.38
|
200 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 25/07/2025 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 24/07/2025 |
17.95
|
1,000 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 23/07/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 22/07/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 21/07/2025 |
18.12
|
1,000 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 18/07/2025 |
17.86
|
1,800 | 17.69 | 17.86 | 17.69 | 0 | 0 | 0 |
| 17/07/2025 |
17.61
|
1,700 | 17.95 | 17.95 | 17.61 | 0 | 0 | 0 |
| 16/07/2025 |
18.38
|
300 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 15/07/2025 |
18.38
|
7,700 | 18.46 | 18.46 | 18.38 | 0 | 0 | 0 |
| 14/07/2025 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 11/07/2025 |
18.46
|
600 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 10/07/2025 |
18.46
|
1,700 | 18.63 | 18.63 | 18.46 | 0 | 0 | 0 |
| 09/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 08/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 07/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 04/07/2025 |
18.63
|
1,000 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 03/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 02/07/2025 |
18.63
|
1,000 | 18.55 | 18.63 | 18.55 | 0 | 0 | 0 |
| 01/07/2025 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 30/06/2025 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 27/06/2025 |
18.03
|
100 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 26/06/2025 |
18.21
|
4,200 | 17.69 | 18.21 | 17.69 | 0 | 0 | 0 |
| 25/06/2025 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 24/06/2025 |
17.78
|
3,200 | 17.52 | 17.78 | 17.35 | 0 | 0 | 0 |
| 23/06/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 20/06/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 19/06/2025 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 18/06/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 17/06/2025 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 16/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 13/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 12/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 11/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 10/06/2025 |
17.35
|
2,900 | 17.26 | 17.35 | 17.26 | 0 | 0 | 0 |
| 09/06/2025 |
17.35
|
1,000 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 06/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 05/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 04/06/2025 |
17.61
|
300 | 17.35 | 17.61 | 17.35 | 0 | 0 | 0 |
| 03/06/2025 |
17.61
|
1,900 | 17.26 | 17.61 | 17.26 | 0 | 0 | 0 |
| 02/06/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 30/05/2025 |
17.26
|
300 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 29/05/2025 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 28/05/2025 |
17.69
|
500 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 27/05/2025 |
17.95
|
600 | 17.18 | 17.95 | 17.18 | 0 | 0 | 0 |
| 26/05/2025 |
17.61
|
300 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 23/05/2025 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 22/05/2025 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 21/05/2025 |
17.52
|
2,400 | 17.61 | 17.61 | 17.52 | 0 | 0 | 0 |
| 20/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 19/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 16/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 15/05/2025 |
17.86
|
800 | 18.38 | 18.38 | 17.86 | 0 | 0 | 0 |
| 14/05/2025 |
17.78
|
300 | 17.86 | 17.86 | 17.78 | 0 | 0 | 0 |
| 13/05/2025 |
17.78
|
1,300 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 12/05/2025 |
17.09
|
3,800 | 17.52 | 17.52 | 17.09 | 0 | 0 | 0 |
| 09/05/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 08/05/2025 |
17.52
|
6,100 | 17.44 | 17.52 | 17.44 | 0 | 0 | 0 |
| 07/05/2025 |
17.01
|
2,000 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 06/05/2025 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 05/05/2025 |
17.09
|
3,100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 29/04/2025 |
17.09
|
300 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 28/04/2025 |
17.09
|
236 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 25/04/2025 |
16.67
|
102 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 24/04/2025 |
17.09
|
600 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 23/04/2025 |
17.09
|
836 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 22/04/2025 |
17.01
|
1,400 | 17.09 | 17.09 | 17.01 | 0 | 0 | 0 |
| 21/04/2025 |
17.09
|
3,189 | 17.18 | 17.52 | 17.09 | 0 | 0 | 0 |
| 18/04/2025 |
17.09
|
2,187 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 17/04/2025 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 16/04/2025 |
17.52
|
1,700 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 15/04/2025 |
17.52
|
700 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 14/04/2025 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 11/04/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 10/04/2025 |
17.09
|
1,300 | 17.95 | 17.95 | 17.09 | 0 | 0 | 0 |
| 09/04/2025 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 08/04/2025 |
17.09
|
2,405 | 16.67 | 17.52 | 16.67 | 0 | 0 | 0 |
| 04/04/2025 |
16.67
|
5,200 | 17.09 | 17.09 | 16.24 | 0 | 0 | 0 |
| 03/04/2025 |
17.52
|
4,100 | 18.38 | 18.38 | 17.52 | 0 | 0 | 0 |
| 02/04/2025 |
18.80
|
5 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 01/04/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 31/03/2025 |
18.72
|
5,200 | 18.38 | 18.72 | 18.38 | 0 | 0 | 0 |
| 28/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |