| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0 | 0% | 1,200 | 0 | 0 |
19
19.30
19
|
|
2 tháng
(2026-08-05) |
0.90 | 4.89% | 1,900 | 0 | 0 |
17
19.30
19
|
|
3 tháng
(2026-07-06) |
0.30 | 1.58% | 5,900 | 1,800 | 0.0 |
17
19.30
19
|
|
6 tháng
(2026-04-07) |
-0.81 | -4.05% | 45,100 | 800 | 0.0 |
17
20.20
19
|
|
12 tháng
(2025-10-09) |
0.10 | 0.52% | 96,700 | 400 | 0.0 |
17
21.76
19
|
|
24 tháng
(2024-10-14) |
2.23 | 13.07% | 292,803 | -3,400 | -0.1 |
16.06
23.68
19
|
|
36 tháng
(2023-10-20) |
5.41 | 38.92% | 787,850 | -115,400 | -2.3 |
13.89
23.68
19
|
|
60 tháng
(2021-11-01) |
3.17 | 19.69% | 2,118,669 | -193,700 | -5.1 |
12.75
26.88
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 25/03/2025 |
18.08
|
200 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 24/03/2025 |
18.08
|
500 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 21/03/2025 |
18.08
|
2,500 | 18.08 | 18.08 | 18.08 | 0 | 1,500 | 0.0 |
| 20/03/2025 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 19/03/2025 |
18.16
|
500 | 18.16 | 18.16 | 18.08 | 0 | 0 | 0 |
| 18/03/2025 |
18.16
|
202 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 17/03/2025 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 14/03/2025 |
18.08
|
2,225 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 13/03/2025 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 12/03/2025 |
19.17
|
8,200 | 18.50 | 19.17 | 18.50 | 0 | 0 | 0 |
| 11/03/2025 |
17.49
|
1,700 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 10/03/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 07/03/2025 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 06/03/2025 |
17.57
|
2,200 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 05/03/2025 |
17.74
|
300 | 17.15 | 17.74 | 17.15 | 0 | 0 | 0 |
| 04/03/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 03/03/2025 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 28/02/2025 |
18.08
|
3,500 | 18.08 | 18.08 | 18.08 | 0 | 3,500 | -0.1 |
| 27/02/2025 |
17.91
|
400 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 26/02/2025 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 25/02/2025 |
17.83
|
200 | 18.08 | 18.08 | 17.83 | 0 | 0 | 0 |
| 24/02/2025 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 21/02/2025 |
18.41
|
500 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 20/02/2025 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 19/02/2025 |
18.33
|
700 | 18.08 | 18.33 | 18.08 | 0 | 0 | 0 |
| 18/02/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 17/02/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 14/02/2025 |
18.08
|
3,300 | 18.33 | 18.33 | 18.08 | 0 | 0 | 0 |
| 13/02/2025 |
18.50
|
300 | 19.17 | 19.17 | 18.50 | 0 | 0 | 0 |
| 12/02/2025 |
17.49
|
200 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 11/02/2025 |
17.49
|
1,000 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 10/02/2025 |
17.24
|
2,800 | 17.07 | 17.24 | 17.07 | 0 | 0 | 0 |
| 07/02/2025 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 06/02/2025 |
16.90
|
3,230 | 17.07 | 17.07 | 16.90 | 0 | 0 | 0 |
| 05/02/2025 |
17.07
|
1,000 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 04/02/2025 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 24/01/2025 |
17.07
|
1,300 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 23/01/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 22/01/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/01/2025 |
16.90
|
2 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 20/01/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 17/01/2025 |
16.90
|
600 | 16.65 | 16.90 | 16.65 | 0 | 0 | 0 |
| 16/01/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 15/01/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 14/01/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 13/01/2025 |
16.65
|
4 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 10/01/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 09/01/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 08/01/2025 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 07/01/2025 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 06/01/2025 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 03/01/2025 |
16.82
|
1,200 | 16.98 | 16.98 | 16.82 | 0 | 0 | 0 |
| 02/01/2025 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 31/12/2024 |
16.82
|
300 | 16.98 | 16.98 | 16.82 | 0 | 0 | 0 |
| 30/12/2024 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 100 | 0.0 |
| 27/12/2024 |
16.90
|
1,400 | 16.65 | 16.90 | 16.65 | 0 | 0 | 0 |
| 26/12/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 25/12/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 24/12/2024 |
16.98
|
3 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 23/12/2024 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 20/12/2024 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 19/12/2024 |
16.65
|
3 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 18/12/2024 |
16.65
|
2,500 | 17.07 | 17.07 | 16.65 | 0 | 0 | 0 |
| 17/12/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 16/12/2024 |
17.07
|
200 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 13/12/2024 |
17.07
|
300 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 12/12/2024 |
17.07
|
1,200 | 16.73 | 17.07 | 16.73 | 0 | 0 | 0 |
| 11/12/2024 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 10/12/2024 |
16.40
|
8,530 | 16.98 | 16.98 | 16.40 | 0 | 0 | 0 |
| 09/12/2024 |
16.82
|
1,800 | 17.07 | 17.07 | 16.82 | 0 | 0 | 0 |
| 06/12/2024 |
17.24
|
1,200 | 16.73 | 17.24 | 16.65 | 0 | 0 | 0 |
| 05/12/2024 |
18.50
|
5,100 | 18.41 | 18.50 | 18.41 | 300 | 0 | 0.0 |
| 04/12/2024 |
16.82
|
1,501 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 03/12/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 02/12/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 29/11/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 28/11/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 27/11/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 26/11/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 25/11/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 22/11/2024 |
16.98
|
1,100 | 16.31 | 16.98 | 16.23 | 0 | 0 | 0 |
| 21/11/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 20/11/2024 |
17.07
|
200 | 16.31 | 17.07 | 16.31 | 0 | 0 | 0 |
| 19/11/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 18/11/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 15/11/2024 |
16.82
|
300 | 16.65 | 16.82 | 16.65 | 0 | 0 | 0 |
| 14/11/2024 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 13/11/2024 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/11/2024 |
16.90
|
2,300 | 17.07 | 17.07 | 16.90 | 0 | 0 | 0 |
| 11/11/2024 |
17.07
|
300 | 16.65 | 17.07 | 16.65 | 0 | 0 | 0 |
| 08/11/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 07/11/2024 |
17.07
|
200 | 16.98 | 17.07 | 16.98 | 0 | 0 | 0 |
| 06/11/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 05/11/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 04/11/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 01/11/2024 |
16.98
|
200 | 16.90 | 16.98 | 16.90 | 0 | 0 | 0 |
| 31/10/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 30/10/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 29/10/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |