| 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) |
-1.50 | -7.61% | 48,700 | 0 | 0 |
18.20
21
19.20
|
|
2 tháng
(2026-08-10) |
-2.40 | -11.65% | 153,600 | 0 | 0 |
18.20
21.20
19.20
|
|
3 tháng
(2026-07-10) |
-3.60 | -16.51% | 231,000 | 0 | 0 |
18.20
21.80
19.20
|
|
6 tháng
(2026-04-13) |
-2.91 | -13.77% | 446,700 | 0 | 0 |
18.20
22.80
19.20
|
|
12 tháng
(2025-10-13) |
-1.23 | -6.31% | 1,271,700 | 0 | 0 |
18.20
22.80
19.20
|
|
24 tháng
(2024-10-18) |
-2.09 | -10.31% | 4,145,296 | 0 | 0 |
15.78
24.35
19.20
|
|
36 tháng
(2023-10-24) |
3.88 | 27.09% | 5,723,312 | 0 | 0 |
14.08
24.35
19.20
|
|
60 tháng
(2021-11-03) |
1.52 | 9.10% | 8,609,505 | 0 | 0 |
12.61
24.35
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2024 |
20.20
|
1,300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 28/10/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 |
| 25/10/2024 |
20.29
|
1,008 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 |
| 24/10/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 |
| 23/10/2024 |
20.38
|
5,600 | 20.20 | 20.38 | 20.20 | 0 | 0 | 0 |
| 22/10/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 |
| 21/10/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 |
| 18/10/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 |
| 17/10/2024 |
20.38
|
1,400 | 19.85 | 20.38 | 19.85 | 0 | 0 | 0 |
| 16/10/2024 |
20.47
|
100 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
| 15/10/2024 |
20.20
|
6,880 | 20.20 | 20.38 | 19.85 | 0 | 0 | 0 |
| 14/10/2024 |
20.64
|
224 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 |
| 11/10/2024 |
20.38
|
6,403 | 20.29 | 20.38 | 18.97 | 0 | 0 | 0 |
| 10/10/2024 |
20.91
|
109 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
| 09/10/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 08/10/2024 |
20.20
|
4 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 07/10/2024 |
20.20
|
3,321 | 20.99 | 20.99 | 20.20 | 0 | 0 | 0 |
| 04/10/2024 |
20.38
|
2,409 | 20.29 | 20.38 | 20.29 | 0 | 0 | 0 |
| 03/10/2024 |
20.20
|
2,100 | 20.56 | 20.56 | 20.20 | 0 | 0 | 0 |
| 02/10/2024 |
20.20
|
401 | 20.99 | 20.99 | 19.76 | 0 | 0 | 0 |
| 01/10/2024 |
20.29
|
611 | 20.91 | 20.91 | 19.76 | 0 | 0 | 0 |
| 30/09/2024 |
20.20
|
3,201 | 20.99 | 20.99 | 19.59 | 0 | 0 | 0 |
| 27/09/2024 |
20.64
|
1 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 |
| 26/09/2024 |
20.64
|
1,209 | 21.08 | 21.08 | 20.64 | 0 | 0 | 0 |
| 25/09/2024 |
20.03
|
2,523 | 19.76 | 20.20 | 19.76 | 0 | 0 | 0 |
| 24/09/2024 |
20.99
|
138 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 23/09/2024 |
19.76
|
1,800 | 20.99 | 20.99 | 19.76 | 0 | 0 | 0 |
| 20/09/2024 |
19.76
|
4,500 | 20.99 | 20.99 | 18.89 | 0 | 0 | 0 |
| 19/09/2024 |
20.03
|
5,730 | 20.03 | 20.12 | 19.76 | 0 | 0 | 0 |
| 18/09/2024 |
20.73
|
600 | 21.08 | 21.08 | 20.73 | 0 | 0 | 0 |
| 17/09/2024 |
20.20
|
300 | 21.08 | 21.08 | 19.76 | 0 | 0 | 0 |
| 16/09/2024 |
20.73
|
100 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
| 13/09/2024 |
20.29
|
2,864 | 19.76 | 20.29 | 19.76 | 0 | 0 | 0 |
| 12/09/2024 |
20.29
|
1,200 | 20.38 | 20.38 | 20.20 | 0 | 0 | 0 |
| 11/09/2024 |
20.56
|
1,701 | 20.73 | 20.73 | 20.20 | 0 | 0 | 0 |
| 10/09/2024 |
20.64
|
4,900 | 19.85 | 20.64 | 19.85 | 0 | 0 | 0 |
| 09/09/2024 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
| 06/09/2024 |
20.73
|
500 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
| 05/09/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 04/09/2024 |
20.99
|
37 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 30/08/2024 |
20.99
|
2,500 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 29/08/2024 |
20.99
|
1,400 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 28/08/2024 |
20.99
|
325 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 27/08/2024 |
21.08
|
1,524 | 19.76 | 21.08 | 19.76 | 0 | 0 | 0 |
| 26/08/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
| 23/08/2024 |
21.08
|
2,013 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
| 22/08/2024 |
21.08
|
31,942 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
| 21/08/2024 |
20.99
|
1,665 | 21.08 | 21.08 | 20.99 | 0 | 0 | 0 |
| 20/08/2024 |
21.08
|
6,900 | 20.99 | 21.08 | 20.99 | 0 | 0 | 0 |
| 19/08/2024 |
20.64
|
3,601 | 21.08 | 21.08 | 20.64 | 0 | 0 | 0 |
| 16/08/2024 |
21.17
|
1,921 | 21.08 | 21.17 | 21.08 | 0 | 0 | 0 |
| 15/08/2024 |
20.64
|
8,000 | 20.73 | 20.99 | 20.64 | 0 | 0 | 0 |
| 14/08/2024 |
20.99
|
8,005 | 21.08 | 21.08 | 20.64 | 0 | 0 | 0 |
| 13/08/2024 |
21.08
|
1,288 | 21.35 | 21.35 | 20.20 | 0 | 0 | 0 |
| 12/08/2024 |
21.52
|
4,920 | 21.17 | 21.79 | 21.17 | 0 | 0 | 0 |
| 09/08/2024 |
21.35
|
4,303 | 21.17 | 21.35 | 20.82 | 0 | 0 | 0 |
| 08/08/2024 |
21.17
|
21,690 | 20.64 | 21.61 | 20.38 | 0 | 0 | 0 |
| 07/08/2024 |
20.64
|
4,407 | 20.12 | 20.73 | 20.12 | 0 | 0 | 0 |
| 06/08/2024 |
20.12
|
10,400 | 19.68 | 20.12 | 19.33 | 0 | 0 | 0 |
| 05/08/2024 |
19.41
|
4,502 | 19.76 | 20.64 | 19.33 | 0 | 0 | 0 |
| 02/08/2024 |
20.73
|
901 | 20.82 | 20.82 | 20.64 | 0 | 0 | 0 |
| 01/08/2024 |
20.29
|
14,518 | 20.99 | 20.99 | 19.33 | 0 | 0 | 0 |
| 31/07/2024 |
20.20
|
8,147 | 21.08 | 21.08 | 20.20 | 0 | 0 | 0 |
| 30/07/2024 |
20.99
|
8,810 | 19.76 | 21.17 | 19.76 | 0 | 0 | 0 |
| 29/07/2024 |
20.99
|
24,201 | 21.08 | 21.08 | 20.56 | 0 | 0 | 0 |
| 26/07/2024 |
21.52
|
3,000 | 21.43 | 21.61 | 21.43 | 0 | 0 | 0 |
| 25/07/2024 |
21.43
|
2,700 | 21.52 | 21.52 | 21.26 | 0 | 0 | 0 |
| 24/07/2024 |
21.08
|
2,500 | 21.35 | 21.35 | 20.99 | 0 | 0 | 0 |
| 23/07/2024 |
21.35
|
7,441 | 21.79 | 21.79 | 20.73 | 0 | 0 | 0 |
| 22/07/2024 |
21.26
|
11,162 | 21.79 | 21.79 | 20.64 | 0 | 0 | 0 |
| 19/07/2024 |
21.79
|
18,501 | 21.52 | 21.79 | 21.08 | 0 | 0 | 0 |
| 18/07/2024 |
22.58
|
3,502 | 22.14 | 22.58 | 22.14 | 0 | 0 | 0 |
| 17/07/2024 |
22.22
|
3,200 | 22.49 | 22.66 | 22.22 | 0 | 0 | 0 |
| 16/07/2024 |
22.75
|
69,703 | 22.14 | 22.75 | 22.14 | 0 | 0 | 0 |
| 15/07/2024 |
22.14
|
3,304 | 21.96 | 22.14 | 21.96 | 0 | 0 | 0 |
| 12/07/2024 |
21.96
|
2,005 | 21.96 | 22.14 | 21.79 | 0 | 0 | 0 |
| 11/07/2024 |
22.05
|
4,000 | 21.70 | 22.05 | 21.35 | 0 | 0 | 0 |
| 10/07/2024 |
22.05
|
26,607 | 22.14 | 22.31 | 22.05 | 0 | 0 | 0 |
| 09/07/2024 |
22.22
|
15,410 | 21.35 | 22.31 | 21.35 | 0 | 0 | 0 |
| 08/07/2024 |
22.58
|
800 | 22.22 | 22.66 | 22.14 | 0 | 0 | 0 |
| 05/07/2024 |
22.14
|
18,100 | 21.96 | 23.37 | 21.96 | 0 | 0 | 0 |
| 04/07/2024 |
22.22
|
6,442 | 21.87 | 22.22 | 21.61 | 0 | 0 | 0 |
| 03/07/2024 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 02/07/2024 |
21.70
|
4,800 | 21.79 | 21.87 | 21.61 | 0 | 0 | 0 |
| 01/07/2024 |
21.87
|
6,052 | 21.52 | 21.96 | 21.52 | 0 | 0 | 0 |
| 28/06/2024 |
21.52
|
2,201 | 21.96 | 21.96 | 21.26 | 0 | 0 | 0 |
| 27/06/2024 |
21.52
|
5,452 | 21.87 | 21.87 | 21.26 | 0 | 0 | 0 |
| 26/06/2024 |
21.43
|
13,743 | 21.87 | 21.87 | 21.26 | 0 | 0 | 0 |
| 25/06/2024 |
21.96
|
24,300 | 22.40 | 22.40 | 21.17 | 0 | 0 | 0 |
| 24/06/2024 |
21.70
|
40,100 | 22.40 | 22.40 | 21.52 | 0 | 0 | 0 |
| 21/06/2024 |
22.40
|
73,400 | 21.79 | 22.49 | 21.79 | 0 | 0 | 0 |
| 20/06/2024 |
22.22
|
94,601 | 21.43 | 22.40 | 21.43 | 0 | 0 | 0 |
| 19/06/2024 |
21.43
|
23,300 | 21.52 | 21.52 | 21.08 | 0 | 0 | 0 |
| 18/06/2024 |
21.52
|
32,900 | 21.52 | 21.70 | 20.99 | 0 | 0 | 0 |
| 17/06/2024 |
21.08
|
6,602 | 21.52 | 21.52 | 20.82 | 0 | 0 | 0 |
| 14/06/2024 |
21.26
|
33,430 | 21.96 | 21.96 | 20.91 | 0 | 0 | 0 |
| 13/06/2024 |
21.17
|
34,755 | 20.20 | 22.22 | 20.20 | 0 | 0 | 0 |
| 12/06/2024 |
20.38
|
66,200 | 19.33 | 20.56 | 19.33 | 0 | 0 | 0 |
| 11/06/2024 |
20.12
|
2,702 | 20.03 | 20.12 | 19.76 | 0 | 0 | 0 |
| 10/06/2024 |
19.41
|
10,620 | 19.59 | 19.59 | 18.80 | 0 | 0 | 0 |