| 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) |
1.70 | 10.30% | 6,100 | 0 | 0 |
16
18.20
18
|
|
2 tháng
(2026-08-05) |
1.70 | 10.30% | 6,700 | 0 | 0 |
16
18.20
18
|
|
3 tháng
(2026-07-06) |
1.35 | 8.01% | 8,700 | 0 | 0 |
15.85
18.20
18
|
|
6 tháng
(2026-04-07) |
-0.20 | -1.09% | 12,300 | 0 | 0 |
15.85
18.40
18
|
|
12 tháng
(2025-10-09) |
0.11 | 0.58% | 138,600 | 0 | 0 |
15.85
22.93
18
|
|
24 tháng
(2024-10-14) |
0.69 | 3.92% | 818,400 | 0 | 0 |
15.85
24.19
18
|
|
36 tháng
(2023-10-20) |
4.32 | 31.09% | 1,159,400 | 0 | 0 |
12.95
24.19
18
|
|
60 tháng
(2021-11-01) |
-2.07 | -10.22% | 1,677,800 | 0 | 0 |
11.29
24.19
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
17.51
|
2,900 | 17.88 | 17.88 | 17.51 | 0 | 0 | 0 |
| 25/10/2024 |
17.92
|
10,700 | 17.27 | 17.92 | 17.27 | 0 | 0 | 0 |
| 24/10/2024 |
17.51
|
1,000 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 23/10/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 22/10/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 21/10/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 18/10/2024 |
17.84
|
1,000 | 17.11 | 17.84 | 16.37 | 0 | 0 | 0 |
| 17/10/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 16/10/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 15/10/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 14/10/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 11/10/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 10/10/2024 |
17.51
|
1,000 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 09/10/2024 |
17.11
|
2,400 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 08/10/2024 |
17.11
|
300 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 07/10/2024 |
16.70
|
3,500 | 17.11 | 17.11 | 15.97 | 0 | 0 | 0 |
| 04/10/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 03/10/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 02/10/2024 |
17.11
|
1,100 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 01/10/2024 |
17.11
|
4,200 | 17.11 | 17.19 | 17.03 | 0 | 0 | 0 |
| 30/09/2024 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 27/09/2024 |
18.33
|
2,200 | 17.11 | 18.33 | 17.07 | 0 | 0 | 0 |
| 26/09/2024 |
18.33
|
200 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
| 25/09/2024 |
18.49
|
4,400 | 18.49 | 18.53 | 17.51 | 0 | 0 | 0 |
| 24/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 23/09/2024 |
18.53
|
500 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 20/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 19/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 18/09/2024 |
18.53
|
200 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 17/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 16/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 13/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 12/09/2024 |
18.53
|
200 | 18.74 | 18.74 | 18.53 | 0 | 0 | 0 |
| 11/09/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 10/09/2024 |
18.08
|
800 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 09/09/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 06/09/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 05/09/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 04/09/2024 |
18.08
|
200 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 30/08/2024 |
17.03
|
800 | 18.12 | 18.12 | 16.98 | 0 | 0 | 0 |
| 29/08/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 28/08/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 27/08/2024 |
18.17
|
100 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 26/08/2024 |
18.33
|
100 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
| 23/08/2024 |
17.51
|
100 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 22/08/2024 |
17.72
|
2,000 | 17.76 | 17.76 | 17.72 | 0 | 0 | 0 |
| 21/08/2024 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
| 20/08/2024 |
19.02
|
200 | 18.08 | 19.02 | 18.08 | 0 | 0 | 0 |
| 19/08/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 16/08/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 15/08/2024 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 14/08/2024 |
17.51
|
700 | 18.57 | 18.57 | 16.66 | 0 | 0 | 0 |
| 13/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 12/08/2024 |
17.84
|
1,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 09/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 08/08/2024 |
17.84
|
600 | 16.50 | 17.84 | 16.50 | 0 | 0 | 0 |
| 07/08/2024 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 06/08/2024 |
17.92
|
1,900 | 17.11 | 18.29 | 17.11 | 0 | 0 | 0 |
| 05/08/2024 |
17.11
|
1,300 | 17.72 | 17.72 | 17.11 | 0 | 0 | 0 |
| 02/08/2024 |
17.76
|
1,500 | 17.72 | 17.76 | 17.72 | 0 | 0 | 0 |
| 01/08/2024 |
17.76
|
100 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 31/07/2024 |
17.35
|
200 | 17.76 | 17.76 | 17.35 | 0 | 0 | 0 |
| 30/07/2024 |
17.35
|
1,800 | 17.31 | 17.35 | 16.70 | 0 | 0 | 0 |
| 29/07/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 26/07/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 25/07/2024 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 24/07/2024 |
16.70
|
1,300 | 16.45 | 16.78 | 16.45 | 0 | 0 | 0 |
| 23/07/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 22/07/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 19/07/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 18/07/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 17/07/2024 |
17.51
|
1,100 | 16.54 | 17.51 | 16.54 | 0 | 0 | 0 |
| 16/07/2024 |
16.58
|
800 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 15/07/2024 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 12/07/2024 |
17.76
|
1,500 | 16.70 | 17.84 | 16.70 | 0 | 0 | 0 |
| 11/07/2024 |
16.70
|
700 | 16.86 | 16.86 | 16.70 | 0 | 0 | 0 |
| 10/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 09/07/2024 |
17.60
|
1,500 | 16.94 | 17.60 | 16.74 | 0 | 0 | 0 |
| 08/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 05/07/2024 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 04/07/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 03/07/2024 |
17.35
|
1,200 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 02/07/2024 |
18.12
|
400 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 01/07/2024 |
18.17
|
1,500 | 18.12 | 18.17 | 18.08 | 0 | 0 | 0 |
| 28/06/2024 |
17.35
|
2,800 | 16.94 | 17.72 | 16.86 | 0 | 0 | 0 |
| 27/06/2024 |
16.86
|
1,900 | 17.51 | 17.51 | 16.50 | 0 | 0 | 0 |
| 26/06/2024 |
16.50
|
5,700 | 16.54 | 16.54 | 16.33 | 0 | 0 | 0 |
| 25/06/2024 |
17.03
|
7,200 | 16.94 | 19.10 | 16.94 | 0 | 0 | 0 |
| 24/06/2024 |
18.21
|
4,500 | 19.55 | 20.36 | 18.21 | 0 | 0 | 0 |
| 21/06/2024 |
19.55
|
25,300 | 17.23 | 19.55 | 17.23 | 0 | 0 | 0 |
| 20/06/2024 |
18.49
|
12,000 | 19.88 | 20.12 | 18.49 | 0 | 0 | 0 |
| 19/06/2024 |
19.88
|
2,900 | 19.88 | 20.77 | 19.88 | 0 | 0 | 0 |
| 18/06/2024 |
21.34
|
1,700 | 21.83 | 21.83 | 19.47 | 0 | 0 | 0 |
| 17/06/2024 |
20.85
|
12,500 | 21.83 | 21.83 | 19.22 | 0 | 0 | 0 |
| 14/06/2024 |
20.61
|
17,100 | 20.32 | 21.34 | 18.94 | 0 | 0 | 0 |
| 13/06/2024 |
20.32
|
11,600 | 21.26 | 21.26 | 18.57 | 0 | 0 | 0 |
| 12/06/2024 |
19.88
|
13,700 | 19.88 | 19.88 | 18.65 | 0 | 0 | 0 |
| 11/06/2024 |
18.61
|
11,700 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 10/06/2024 |
17.43
|
5,700 | 17.39 | 17.43 | 16.29 | 0 | 0 | 0 |
| 07/06/2024 |
16.29
|
200 | 16.37 | 16.37 | 16.29 | 0 | 0 | 0 |