| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 5,100 | -900 | 0.0 |
22
24.20
24
|
|
2 tháng
(2026-07-20) |
-1 | -4% | 15,000 | -900 | 0.0 |
22
25
24
|
|
3 tháng
(2026-06-22) |
1.80 | 8.11% | 20,700 | -900 | 0.0 |
21.70
25.60
24
|
|
6 tháng
(2026-03-23) |
2.50 | 11.63% | 45,900 | -900 | 0.0 |
20.80
25.60
24
|
|
12 tháng
(2025-09-23) |
4.10 | 20.60% | 228,000 | -1,400 | 0.0 |
18
27
24
|
|
24 tháng
(2024-09-30) |
4.91 | 25.75% | 652,503 | 17,100 | 0.4 |
15.35
27
24
|
|
36 tháng
(2023-10-04) |
10.25 | 74.50% | 961,097 | 30,100 | 0.6 |
11.75
27
24
|
|
60 tháng
(2021-10-14) |
10.41 | 76.58% | 1,378,681 | 97,900 | 1.8 |
11.17
27
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 17/10/2024 |
17.74
|
100 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 16/10/2024 |
17.74
|
500 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 15/10/2024 |
17.74
|
400 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 14/10/2024 |
17.74
|
1,000 | 17.84 | 17.84 | 17.74 | 0 | 0 | 0 |
| 11/10/2024 |
16.11
|
200 | 17.26 | 17.26 | 16.11 | 0 | 0 | 0 |
| 10/10/2024 |
18.22
|
5,900 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 09/10/2024 |
18.22
|
400 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 08/10/2024 |
18.22
|
800 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 07/10/2024 |
18.22
|
200 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 04/10/2024 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
| 03/10/2024 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
| 02/10/2024 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
| 01/10/2024 |
18.51
|
1,200 | 19.09 | 19.09 | 18.51 | 0 | 0 | 0 |
| 30/09/2024 |
19.09
|
900 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 27/09/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 26/09/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 25/09/2024 |
21.10
|
500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 24/09/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 23/09/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 20/09/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 19/09/2024 |
20.14
|
600 | 20.14 | 20.14 | 20.14 | 0 | 500 | 0.0 |
| 18/09/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 17/09/2024 |
19.18
|
500 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 16/09/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 13/09/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 12/09/2024 |
19.09
|
600 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 11/09/2024 |
18.22
|
31 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 10/09/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 09/09/2024 |
18.22
|
1,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 06/09/2024 |
18.22
|
2,500 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 05/09/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 04/09/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 03/09/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
| 02/09/2024 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 30/08/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 29/08/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 28/08/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 27/08/2024 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 26/08/2024 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 23/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 22/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 21/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 20/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 19/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 16/08/2024 |
19.09
|
5,031 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 15/08/2024 |
19.09
|
600 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 14/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 13/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 12/08/2024 |
19.09
|
1,900 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 09/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 08/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 07/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 06/08/2024 |
19.09
|
2,600 | 19.09 | 19.09 | 18.70 | 0 | 0 | 0 |
| 05/08/2024 |
18.22
|
22,000 | 18.32 | 18.32 | 18.22 | 0 | 0 | 0 |
| 02/08/2024 |
18.22
|
397 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 01/08/2024 |
18.22
|
1,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 31/07/2024 |
18.22
|
4,502 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 30/07/2024 |
18.22
|
213 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 29/07/2024 |
18.22
|
300 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 26/07/2024 |
18.22
|
500 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 25/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 24/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 23/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 22/07/2024 |
18.22
|
3,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 19/07/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 18/07/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 17/07/2024 |
17.94
|
400 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 16/07/2024 |
17.94
|
11,200 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 15/07/2024 |
17.94
|
8,802 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 12/07/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 11/07/2024 |
18.22
|
1 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 10/07/2024 |
18.22
|
500 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 09/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 08/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 05/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 04/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 03/07/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
| 02/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 01/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 28/06/2024 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 27/06/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 26/06/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 25/06/2024 |
18.22
|
2,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 24/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 21/06/2024 |
17.84
|
5,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 20/06/2024 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 19/06/2024 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 18/06/2024 |
17.46
|
6,000 | 17.46 | 17.46 | 17.36 | 0 | 0 | 0 |
| 17/06/2024 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 14/06/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 13/06/2024 |
18.41
|
200 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 12/06/2024 |
18.32
|
1,800 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
| 11/06/2024 |
18.22
|
900 | 16.02 | 18.22 | 16.02 | 800 | 100 | 0.0 |
| 10/06/2024 |
18.51
|
2,400 | 18.22 | 18.51 | 18.22 | 0 | 0 | 0 |
| 07/06/2024 |
18.22
|
2,800 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 06/06/2024 |
18.22
|
5,100 | 17.84 | 18.22 | 17.84 | 0 | 0 | 0 |
| 05/06/2024 |
18.51
|
1,100 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
| 04/06/2024 |
18.51
|
2,002 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
| 03/06/2024 |
18.51
|
4,600 | 17.74 | 18.51 | 17.74 | 0 | 100 | 0.0 |