| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-3.60 | -18.37% | 15,500 | 0 | 0 |
14.60
19.60
17.70
|
|
2 tháng
(2026-08-10) |
-2.99 | -15.73% | 20,700 | 0 | 0 |
14.60
19.60
17.70
|
|
3 tháng
(2026-07-10) |
-1.07 | -6.27% | 26,500 | 0 | 0 |
14.60
19.75
17.70
|
|
6 tháng
(2026-04-13) |
-1.26 | -7.31% | 68,800 | 0 | 0 |
14.60
20.14
17.70
|
|
12 tháng
(2025-10-13) |
0.08 | 0.51% | 416,200 | 0 | 0 |
14.60
20.14
17.70
|
|
24 tháng
(2024-10-18) |
-0.63 | -3.78% | 2,392,188 | 0 | 0 |
14.60
22.73
17.70
|
|
36 tháng
(2023-10-24) |
-0.91 | -5.36% | 2,927,599 | 0 | 0 |
13.44
22.73
17.70
|
|
60 tháng
(2021-11-03) |
-3.53 | -18.09% | 4,537,629 | 0 | 0.0 |
13.35
24.79
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
16.72
|
12,205 | 18.75 | 18.75 | 16.72 | 0 | 0 | 0 |
| 25/10/2024 |
19.86
|
4,236 | 17.55 | 19.86 | 17.55 | 0 | 0 | 0 |
| 24/10/2024 |
16.63
|
3,015 | 17.46 | 17.46 | 16.63 | 0 | 0 | 0 |
| 23/10/2024 |
16.63
|
1,100 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 22/10/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 21/10/2024 |
16.63
|
2,902 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 18/10/2024 |
16.63
|
4,600 | 17.55 | 17.55 | 16.63 | 0 | 0 | 0 |
| 17/10/2024 |
16.63
|
9,000 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 16/10/2024 |
16.63
|
4,125 | 16.81 | 16.81 | 16.63 | 0 | 0 | 0 |
| 15/10/2024 |
16.81
|
2,109 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 14/10/2024 |
16.63
|
6,200 | 16.81 | 16.81 | 16.63 | 0 | 0 | 0 |
| 11/10/2024 |
17.09
|
1 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 10/10/2024 |
17.09
|
302 | 17.18 | 17.92 | 17.09 | 0 | 0 | 0 |
| 09/10/2024 |
17.09
|
5 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 08/10/2024 |
17.09
|
4,500 | 17.09 | 17.37 | 17.00 | 0 | 0 | 0 |
| 07/10/2024 |
16.81
|
3,208 | 17.18 | 17.92 | 16.81 | 0 | 0 | 0 |
| 04/10/2024 |
16.72
|
1,208 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 03/10/2024 |
16.81
|
3,200 | 16.81 | 16.81 | 16.72 | 0 | 0 | 0 |
| 02/10/2024 |
16.81
|
5,413 | 18.01 | 19.12 | 16.81 | 0 | 0 | 0 |
| 01/10/2024 |
17.00
|
7,804 | 16.81 | 17.00 | 16.81 | 0 | 0 | 0 |
| 30/09/2024 |
16.63
|
8,900 | 17.09 | 17.09 | 16.63 | 0 | 0 | 0 |
| 27/09/2024 |
16.91
|
535 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 26/09/2024 |
17.09
|
1,001 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 25/09/2024 |
16.63
|
7,407 | 16.17 | 17.09 | 16.17 | 0 | 0 | 0 |
| 24/09/2024 |
17.55
|
1,400 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 23/09/2024 |
17.09
|
2,638 | 17.92 | 18.38 | 17.09 | 0 | 0 | 0 |
| 20/09/2024 |
17.55
|
5,619 | 18.48 | 18.48 | 17.55 | 0 | 0 | 0 |
| 19/09/2024 |
16.44
|
9,100 | 16.44 | 16.54 | 16.26 | 0 | 0 | 0 |
| 18/09/2024 |
16.35
|
17,310 | 17.65 | 17.65 | 16.26 | 0 | 0 | 0 |
| 17/09/2024 |
17.46
|
639 | 19.31 | 19.31 | 17.46 | 0 | 0 | 0 |
| 16/09/2024 |
17.00
|
511 | 17.09 | 17.09 | 17.00 | 0 | 0 | 0 |
| 13/09/2024 |
18.01
|
114 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 12/09/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 11/09/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 10/09/2024 |
16.35
|
1,301 | 16.17 | 16.35 | 16.17 | 0 | 0 | 0 |
| 09/09/2024 |
16.17
|
7,501 | 15.89 | 16.17 | 15.89 | 0 | 0 | 0 |
| 06/09/2024 |
16.07
|
200 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 05/09/2024 |
16.17
|
504 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 04/09/2024 |
16.17
|
1,200 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 30/08/2024 |
16.17
|
13 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 29/08/2024 |
16.17
|
2,000 | 15.80 | 16.17 | 15.80 | 0 | 0 | 0 |
| 28/08/2024 |
15.71
|
200 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
| 27/08/2024 |
15.34
|
5 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 26/08/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 23/08/2024 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 22/08/2024 |
15.98
|
1,000 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 21/08/2024 |
15.98
|
2,010 | 15.89 | 15.98 | 15.89 | 0 | 0 | 0 |
| 20/08/2024 |
16.17
|
105 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 19/08/2024 |
16.17
|
11,010 | 16.26 | 16.26 | 15.71 | 0 | 0 | 0 |
| 16/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 15/08/2024 |
18.20
|
11 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 14/08/2024 |
18.20
|
115 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 13/08/2024 |
16.44
|
9,500 | 15.43 | 16.44 | 15.43 | 0 | 0 | 0 |
| 12/08/2024 |
14.41
|
3,204 | 14.78 | 14.78 | 14.41 | 0 | 0 | 0 |
| 09/08/2024 |
14.41
|
101 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 08/08/2024 |
16.07
|
2,004 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 07/08/2024 |
16.63
|
16 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 06/08/2024 |
16.63
|
2,200 | 16.63 | 16.63 | 15.34 | 0 | 0 | 0 |
| 05/08/2024 |
17.55
|
5,005 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 02/08/2024 |
18.38
|
392 | 17.46 | 18.38 | 17.46 | 0 | 0 | 0 |
| 01/08/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 31/07/2024 |
16.63
|
302 | 16.54 | 16.63 | 16.54 | 0 | 0 | 0 |
| 30/07/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 29/07/2024 |
16.63
|
700 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 26/07/2024 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 25/07/2024 |
16.63
|
1,000 | 16.72 | 16.72 | 16.63 | 0 | 0 | 0 |
| 24/07/2024 |
16.81
|
201 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 23/07/2024 |
16.91
|
6 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 22/07/2024 |
16.91
|
702 | 16.72 | 16.91 | 16.72 | 0 | 0 | 0 |
| 19/07/2024 |
16.72
|
1,100 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 18/07/2024 |
16.72
|
100 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 17/07/2024 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 16/07/2024 |
17.00
|
9,200 | 16.26 | 17.09 | 16.26 | 0 | 0 | 0 |
| 15/07/2024 |
16.63
|
500 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 12/07/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 11/07/2024 |
16.63
|
8,001 | 16.72 | 16.72 | 16.17 | 0 | 0 | 0 |
| 10/07/2024 |
16.63
|
1,800 | 16.81 | 16.81 | 16.63 | 0 | 0 | 0 |
| 09/07/2024 |
16.81
|
201 | 17.37 | 17.37 | 16.81 | 0 | 0 | 0 |
| 08/07/2024 |
17.09
|
1,300 | 16.63 | 17.09 | 16.63 | 0 | 0 | 0 |
| 05/07/2024 |
17.37
|
200 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 04/07/2024 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 03/07/2024 |
17.55
|
1,500 | 17.09 | 17.55 | 17.09 | 0 | 0 | 0 |
| 02/07/2024 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 01/07/2024 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 28/06/2024 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 27/06/2024 |
17.55
|
2,000 | 17.55 | 17.65 | 17.55 | 0 | 0 | 0 |
| 26/06/2024 |
17.74
|
100 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 25/06/2024 |
16.72
|
100 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 24/06/2024 |
16.72
|
1,400 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 21/06/2024 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 20/06/2024 |
17.55
|
900 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 19/06/2024 |
17.55
|
1,000 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 18/06/2024 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 17/06/2024 |
17.55
|
1 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 14/06/2024 |
17.55
|
300 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 13/06/2024 |
17.55
|
1,000 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 12/06/2024 |
17.55
|
5,600 | 17.09 | 17.55 | 17.09 | 0 | 0 | 0 |
| 11/06/2024 |
16.63
|
4,000 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 10/06/2024 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 07/06/2024 |
17.09
|
200 | 17.37 | 17.37 | 17.09 | 0 | 0 | 0 |