| 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) |
| 28/10/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 25/10/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 24/10/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 23/10/2024 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 22/10/2024 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
| 21/10/2024 |
16.56
|
1,400 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
| 18/10/2024 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
| 17/10/2024 |
16.56
|
501 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
| 16/10/2024 |
16.65
|
2,002 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 15/10/2024 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 14/10/2024 |
17.07
|
500 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 11/10/2024 |
17.07
|
4,600 | 17.07 | 17.07 | 16.56 | 0 | 0 | 0 |
| 10/10/2024 |
17.07
|
1,000 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 09/10/2024 |
17.07
|
2,400 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 08/10/2024 |
17.07
|
1,500 | 16.90 | 17.07 | 16.90 | 0 | 0 | 0 |
| 07/10/2024 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 04/10/2024 |
16.65
|
1,300 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 03/10/2024 |
16.82
|
700 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 02/10/2024 |
16.65
|
1,000 | 16.48 | 16.65 | 16.48 | 0 | 0 | 0 |
| 01/10/2024 |
17.07
|
13,800 | 16.98 | 17.07 | 16.98 | 0 | 0 | 0 |
| 30/09/2024 |
16.48
|
1,400 | 16.48 | 16.48 | 16.48 | 0 | 1,400 | 0.0 |
| 27/09/2024 |
16.90
|
50 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/09/2024 |
16.90
|
121 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 25/09/2024 |
16.82
|
750 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 24/09/2024 |
16.82
|
200 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 23/09/2024 |
16.82
|
200 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 20/09/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 19/09/2024 |
16.82
|
1,000 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 18/09/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 17/09/2024 |
16.82
|
41 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 16/09/2024 |
16.82
|
125 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 13/09/2024 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 12/09/2024 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 11/09/2024 |
16.98
|
1,630 | 17.07 | 17.07 | 16.98 | 0 | 0 | 0 |
| 10/09/2024 |
17.07
|
503 | 16.65 | 17.07 | 16.40 | 0 | 0 | 0 |
| 09/09/2024 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 06/09/2024 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 05/09/2024 |
16.23
|
222 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 04/09/2024 |
16.31
|
1,500 | 16.40 | 16.40 | 16.31 | 0 | 0 | 0 |
| 30/08/2024 |
16.31
|
5,300 | 16.65 | 16.65 | 16.31 | 0 | 0 | 0 |
| 29/08/2024 |
16.65
|
200 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 28/08/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 27/08/2024 |
16.82
|
1,500 | 16.82 | 16.82 | 16.82 | 1,500 | 0 | 0.0 |
| 26/08/2024 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 23/08/2024 |
16.56
|
1,000 | 16.82 | 16.82 | 16.56 | 0 | 0 | 0 |
| 22/08/2024 |
16.82
|
200 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 21/08/2024 |
16.82
|
800 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 20/08/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 19/08/2024 |
16.56
|
200 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
| 16/08/2024 |
16.56
|
200 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
| 15/08/2024 |
16.56
|
1,000 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
| 14/08/2024 |
16.90
|
700 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 13/08/2024 |
16.90
|
900 | 17.07 | 17.07 | 16.90 | 0 | 0 | 0 |
| 12/08/2024 |
17.15
|
2,400 | 16.82 | 17.15 | 16.82 | 0 | 0 | 0 |
| 09/08/2024 |
16.82
|
2,200 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 08/08/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 07/08/2024 |
16.82
|
500 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 06/08/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 05/08/2024 |
16.48
|
200 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 02/08/2024 |
16.40
|
3,000 | 16.48 | 16.48 | 16.40 | 0 | 0 | 0 |
| 01/08/2024 |
17.24
|
2,100 | 16.40 | 17.24 | 16.40 | 0 | 0 | 0 |
| 31/07/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 30/07/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 29/07/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 26/07/2024 |
17.66
|
1,500 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 25/07/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 24/07/2024 |
18.16
|
1,250 | 16.73 | 18.16 | 16.73 | 0 | 0 | 0 |
| 23/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 22/07/2024 |
18.50
|
2,600 | 18.41 | 18.75 | 16.90 | 0 | 0 | 0 |
| 19/07/2024 |
17.24
|
1,001 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
| 18/07/2024 |
17.24
|
900 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
| 17/07/2024 |
17.24
|
5,100 | 17.74 | 17.74 | 17.24 | 0 | 0 | 0 |
| 16/07/2024 |
17.74
|
900 | 16.90 | 17.74 | 16.90 | 0 | 0 | 0 |
| 15/07/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 12/07/2024 |
16.82
|
200 | 16.73 | 16.82 | 16.73 | 0 | 0 | 0 |
| 11/07/2024 |
16.73
|
2,414 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 10/07/2024 |
16.73
|
5,400 | 16.73 | 16.82 | 16.73 | 0 | 0 | 0 |
| 09/07/2024 |
16.73
|
4,574 | 16.82 | 16.90 | 16.73 | 0 | 0 | 0 |
| 08/07/2024 |
16.82
|
13,300 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 05/07/2024 |
16.82
|
1,100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 04/07/2024 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 03/07/2024 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
| 02/07/2024 |
16.82
|
700 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 01/07/2024 |
16.82
|
1 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 28/06/2024 |
16.82
|
500 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 27/06/2024 |
16.82
|
1,000 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 26/06/2024 |
16.82
|
1,700 | 16.65 | 16.82 | 16.65 | 0 | 0 | 0 |
| 25/06/2024 |
16.65
|
1,307 | 16.56 | 16.65 | 16.56 | 0 | 0 | 0 |
| 24/06/2024 |
16.40
|
4,400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 21/06/2024 |
16.40
|
828 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 20/06/2024 |
16.40
|
701 | 16.40 | 16.40 | 16.40 | 0 | 600 | 0.0 |
| 19/06/2024 |
16.40
|
5,100 | 16.48 | 16.65 | 16.23 | 400 | 0 | 0.0 |
| 18/06/2024 |
16.48
|
1,000 | 16.56 | 16.56 | 16.48 | 0 | 0 | 0 |
| 17/06/2024 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 14/06/2024 |
16.65
|
1,042 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 13/06/2024 |
16.65
|
10,800 | 16.73 | 16.73 | 16.65 | 0 | 0 | 0 |
| 12/06/2024 |
17.24
|
1,200 | 16.73 | 17.24 | 16.65 | 0 | 0 | 0 |
| 11/06/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 10/06/2024 |
16.56
|
2,500 | 16.48 | 16.65 | 16.48 | 2,000 | 0 | 0.0 |
| 07/06/2024 |
16.56
|
102 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |