| 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) |
-0.80 | -3.14% | 3,100 | 0 | 0 |
23
25.50
24
|
|
2 tháng
(2026-08-10) |
-0.80 | -3.14% | 5,700 | -2,100 | -0.1 |
23
25.50
24
|
|
3 tháng
(2026-07-10) |
-1.04 | -4.02% | 9,900 | -100 | 0.0 |
22.21
25.74
24
|
|
6 tháng
(2026-04-13) |
-1.04 | -4.02% | 16,300 | -100 | 0.0 |
22.21
25.74
24
|
|
12 tháng
(2025-10-13) |
0.20 | 0.83% | 40,800 | -100 | 0.0 |
22.21
30.41
24
|
|
24 tháng
(2024-10-18) |
2.76 | 12.56% | 102,635 | -500 | 0.0 |
19.81
31.45
24
|
|
36 tháng
(2023-10-24) |
4.93 | 24.92% | 253,596 | 0 | 0.0 |
14.23
31.45
24
|
|
60 tháng
(2021-11-03) |
11.39 | 85.51% | 301,397 | 99 | 0.0 |
10.78
31.45
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
17.70
|
5,400 | 18.37 | 18.37 | 17.46 | 0 | 0 | 0 |
| 05/06/2024 |
19.03
|
300 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 04/06/2024 |
17.37
|
12 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 03/06/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 31/05/2024 |
17.37
|
200 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 30/05/2024 |
17.37
|
122 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 29/05/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 28/05/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 27/05/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 24/05/2024 |
19.44
|
400 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 23/05/2024 |
19.44
|
200 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 22/05/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 21/05/2024 |
19.44
|
3,312 | 18.95 | 19.44 | 18.95 | 0 | 0 | 0 |
| 20/05/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 16/05/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 15/05/2024 |
18.53
|
100 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 14/05/2024 |
18.20
|
8,600 | 18.04 | 18.20 | 18.04 | 0 | 0 | 0 |
| 13/05/2024 |
18.12
|
1,500 | 18.12 | 18.12 | 17.37 | 0 | 0 | 0 |
| 10/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 09/05/2024 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 08/05/2024 |
18.04
|
300 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 |
| 07/05/2024 |
17.04
|
200 | 17.79 | 17.79 | 17.04 | 0 | 0 | 0 |
| 06/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 03/05/2024 |
18.20
|
600 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 02/05/2024 |
18.20
|
206 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 26/04/2024 |
20.10
|
110 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 25/04/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 24/04/2024 |
17.46
|
1,100 | 19.86 | 19.86 | 17.37 | 0 | 0 | 0 |
| 23/04/2024 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 22/04/2024 |
17.46
|
100 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 19/04/2024 |
17.54
|
1,000 | 17.37 | 17.54 | 17.37 | 500 | 0 | 0.0 |
| 17/04/2024 |
18.45
|
100 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
| 16/04/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 15/04/2024 |
17.54
|
600 | 17.62 | 17.62 | 17.54 | 0 | 0 | 0 |
| 12/04/2024 |
17.87
|
500 | 17.79 | 17.95 | 17.79 | 0 | 0 | 0 |
| 11/04/2024 |
19.77
|
150 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
| 10/04/2024 |
17.87
|
1,400 | 17.87 | 18.20 | 17.87 | 0 | 0 | 0 |
| 09/04/2024 |
17.95
|
1,700 | 17.13 | 17.95 | 15.80 | 0 | 0 | 0 |
| 08/04/2024 |
18.04
|
400 | 18.86 | 18.86 | 18.04 | 0 | 0 | 0 |
| 05/04/2024 |
18.04
|
700 | 17.95 | 18.04 | 17.95 | 0 | 0 | 0 |
| 04/04/2024 |
18.04
|
200 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 |
| 03/04/2024 |
17.62
|
300 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 02/04/2024 |
17.13
|
200 | 18.04 | 18.04 | 17.13 | 0 | 0 | 0 |
| 01/04/2024 |
18.45
|
300 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
| 29/03/2024 |
17.70
|
600 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 28/03/2024 |
17.87
|
200 | 17.79 | 17.87 | 17.79 | 0 | 0 | 0 |
| 27/03/2024 |
18.12
|
900 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 26/03/2024 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 25/03/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 22/03/2024 |
17.04
|
10,000 | 16.96 | 17.04 | 16.96 | 0 | 0 | 0 |
| 21/03/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 |
| 20/03/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 |
| 19/03/2024 |
19.19
|
1,400 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 |
| 18/03/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 15/03/2024 |
22.25
|
200 | 22.67 | 22.67 | 22.25 | 0 | 0 | 0 |
| 14/03/2024 |
19.77
|
100 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
| 13/03/2024 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 12/03/2024 |
18.28
|
1,200 | 17.37 | 18.28 | 17.37 | 0 | 0 | 0 |
| 11/03/2024 |
18.28
|
300 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 |
| 08/03/2024 |
17.95
|
800 | 18.28 | 18.28 | 17.95 | 0 | 0 | 0 |
| 07/03/2024 |
18.37
|
200 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 |
| 06/03/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 05/03/2024 |
18.53
|
100 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 04/03/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 01/03/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 29/02/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 28/02/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 27/02/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 26/02/2024 |
18.78
|
200 | 18.86 | 18.86 | 18.78 | 0 | 0 | 0 |
| 23/02/2024 |
17.70
|
3,100 | 17.54 | 17.70 | 17.54 | 0 | 0 | 0 |
| 22/02/2024 |
17.70
|
1,900 | 17.87 | 17.87 | 16.96 | 0 | 0 | 0 |
| 21/02/2024 |
17.62
|
200 | 18.04 | 18.04 | 17.62 | 0 | 0 | 0 |
| 20/02/2024 |
17.70
|
2,200 | 17.21 | 17.70 | 17.21 | 0 | 0 | 0 |
| 19/02/2024 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 16/02/2024 |
18.12
|
4,600 | 18.20 | 18.20 | 18.12 | 0 | 0 | 0 |
| 15/02/2024 |
19.69
|
100 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
| 07/02/2024 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
| 06/02/2024 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 05/02/2024 |
18.20
|
500 | 16.96 | 18.86 | 16.96 | 0 | 0 | 0 |
| 02/02/2024 |
16.55
|
700 | 18.04 | 18.04 | 16.55 | 0 | 0 | 0 |
| 01/02/2024 |
18.12
|
500 | 18.86 | 18.86 | 18.12 | 0 | 0 | 0 |
| 31/01/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 30/01/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 29/01/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 26/01/2024 |
18.12
|
1,600 | 18.61 | 18.61 | 18.12 | 0 | 0 | 0 |
| 25/01/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 24/01/2024 |
19.69
|
300 | 17.79 | 19.69 | 17.79 | 0 | 0 | 0 |
| 23/01/2024 |
17.79
|
400 | 18.20 | 18.20 | 17.79 | 0 | 0 | 0 |
| 22/01/2024 |
19.03
|
100 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 19/01/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 18/01/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 17/01/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 16/01/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 15/01/2024 |
16.63
|
3,300 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 12/01/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 11/01/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 10/01/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 09/01/2024 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 08/01/2024 |
16.55
|
1,700 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 05/01/2024 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |