| 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) |
1.20 | 7.50% | 35,700 | 13,100 | 0.2 |
15.10
19.10
17.20
|
|
2 tháng
(2026-07-20) |
1.38 | 8.72% | 84,800 | 18,400 | 0.3 |
15.04
19.10
17.20
|
|
3 tháng
(2026-06-22) |
1.38 | 8.72% | 88,100 | 18,400 | 0.3 |
15.04
19.10
17.20
|
|
6 tháng
(2026-03-23) |
2.28 | 15.31% | 131,900 | 18,400 | 0.3 |
13.38
19.10
17.20
|
|
12 tháng
(2025-09-23) |
2.50 | 16.99% | 736,300 | 17,900 | 0.3 |
12.84
19.10
17.20
|
|
24 tháng
(2024-09-30) |
2.79 | 19.34% | 1,483,345 | -9,200 | -0.2 |
12.84
19.10
17.20
|
|
36 tháng
(2023-10-04) |
3.01 | 21.25% | 2,214,035 | -24,266 | -0.5 |
12.26
19.10
17.20
|
|
60 tháng
(2021-10-14) |
3.88 | 29.16% | 6,643,780 | 221,164 | 4.5 |
10.06
19.10
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
14.36
|
1,100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 30/05/2024 |
14.44
|
2,500 | 14.21 | 14.44 | 14.21 | 0 | 0 | 0 |
| 29/05/2024 |
14.29
|
1,700 | 14.36 | 14.36 | 14.21 | 0 | 0 | 0 |
| 28/05/2024 |
14.21
|
6,400 | 14.21 | 14.36 | 14.21 | 0 | 0 | 0 |
| 27/05/2024 |
14.21
|
500 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
| 24/05/2024 |
14.21
|
9,400 | 14.36 | 14.36 | 14.14 | 0 | 0 | 0 |
| 23/05/2024 |
14.21
|
6,500 | 14.36 | 14.36 | 14.21 | 0 | 0 | 0 |
| 22/05/2024 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
| 21/05/2024 |
14.51
|
800 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
| 20/05/2024 |
14.51
|
2,100 | 14.44 | 14.66 | 14.44 | 0 | 500 | -0.0 |
| 17/05/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 16/05/2024 |
14.21
|
11,600 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
| 15/05/2024 |
14.21
|
1,700 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
| 14/05/2024 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 13/05/2024 |
14.36
|
13,600 | 14.36 | 14.36 | 14.36 | 0 | 2,100 | -0.0 |
| 10/05/2024 |
14.36
|
3,007 | 14.29 | 14.44 | 14.29 | 0 | 0 | 0 |
| 09/05/2024 |
14.29
|
110 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
| 08/05/2024 |
14.29
|
2,507 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
| 07/05/2024 |
14.29
|
1,100 | 14.36 | 14.36 | 14.29 | 0 | 0 | 0 |
| 06/05/2024 |
14.29
|
10,600 | 14.14 | 14.29 | 13.99 | 0 | 0 | 0 |
| 03/05/2024 |
14.14
|
6,917 | 14.14 | 14.36 | 14.14 | 0 | 0 | 0 |
| 02/05/2024 |
14.14
|
16,015 | 14.21 | 14.44 | 14.14 | 0 | 2,100 | -0.0 |
| 01/05/2024 |
13.99
|
12,900 | 13.92 | 13.99 | 13.92 | 0 | 0 | 0 |
| 30/04/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 29/04/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 26/04/2024 |
14.29
|
2,200 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
| 25/04/2024 |
14.29
|
1,341 | 14.29 | 14.36 | 14.29 | 0 | 0 | 0 |
| 24/04/2024 |
14.29
|
500 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
| 23/04/2024 |
14.29
|
4,101 | 14.21 | 14.29 | 14.21 | 0 | 2,200 | -0.0 |
| 22/04/2024 |
14.14
|
3,400 | 14.14 | 14.14 | 14.14 | 0 | 2,200 | -0.0 |
| 19/04/2024 |
14.14
|
6,250 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 18/04/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 17/04/2024 |
14.14
|
3,300 | 14.21 | 14.21 | 14.14 | 0 | 0 | 0 |
| 16/04/2024 |
14.29
|
2,702 | 14.14 | 14.29 | 14.14 | 0 | 0 | 0 |
| 15/04/2024 |
14.14
|
1,710 | 14.29 | 14.29 | 14.14 | 0 | 0 | 0 |
| 12/04/2024 |
14.14
|
800 | 14.14 | 14.29 | 14.14 | 0 | 0 | 0 |
| 11/04/2024 |
14.14
|
1,701 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 10/04/2024 |
14.14
|
200 | 14.29 | 14.29 | 14.14 | 0 | 0 | 0 |
| 09/04/2024 |
14.21
|
2,233 | 14.14 | 14.21 | 14.14 | 0 | 0 | 0 |
| 08/04/2024 |
14.14
|
2,400 | 14.14 | 14.44 | 13.99 | 200 | 0 | 0.0 |
| 05/04/2024 |
14.14
|
1,500 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 04/04/2024 |
14.14
|
2,100 | 14.14 | 14.21 | 14.14 | 0 | 0 | 0 |
| 03/04/2024 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
| 02/04/2024 |
14.06
|
2,400 | 14.14 | 14.14 | 14.06 | 0 | 0 | 0 |
| 01/04/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 29/03/2024 |
14.14
|
500 | 14.51 | 14.51 | 14.14 | 0 | 0 | 0 |
| 28/03/2024 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
| 27/03/2024 |
13.69
|
3,100 | 14.14 | 14.14 | 13.62 | 0 | 0 | 0 |
| 26/03/2024 |
14.14
|
3,500 | 14.36 | 14.36 | 14.14 | 0 | 0 | 0 |
| 25/03/2024 |
14.51
|
1,000 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
| 22/03/2024 |
14.51
|
2,100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
| 21/03/2024 |
14.51
|
9,102 | 13.99 | 14.66 | 13.99 | 0 | 0 | 0 |
| 20/03/2024 |
13.92
|
3,500 | 14.14 | 14.14 | 13.92 | 0 | 0 | 0 |
| 19/03/2024 |
14.29
|
2,200 | 13.69 | 14.29 | 13.69 | 0 | 0 | 0 |
| 18/03/2024 |
13.47
|
6,201 | 13.77 | 14.06 | 13.47 | 0 | 0 | 0 |
| 15/03/2024 |
13.99
|
100 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
| 14/03/2024 |
13.99
|
1,555 | 14.36 | 14.36 | 13.62 | 0 | 0 | 0 |
| 13/03/2024 |
14.36
|
3,900 | 13.84 | 14.36 | 13.47 | 0 | 0 | 0 |
| 12/03/2024 |
14.14
|
16,121 | 13.84 | 14.14 | 13.84 | 0 | 0 | 0 |
| 11/03/2024 |
14.14
|
1,001 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 08/03/2024 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 07/03/2024 |
14.14
|
2,300 | 14.06 | 14.14 | 13.77 | 268,400 | 268,100 | 0.0 |
| 06/03/2024 |
14.14
|
2,000 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 05/03/2024 |
14.14
|
1 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 04/03/2024 |
14.14
|
267 | 14.51 | 14.51 | 14.14 | 190,000 | 190,000 | 0 |
| 01/03/2024 |
14.14
|
4,900 | 13.92 | 14.14 | 13.69 | 0 | 0 | 0 |
| 29/02/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 28/02/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 27/02/2024 |
13.92
|
3,000 | 13.77 | 13.92 | 13.77 | 0 | 0 | 0 |
| 26/02/2024 |
13.77
|
13,300 | 14.14 | 14.29 | 13.47 | 0 | 0 | 0 |
| 23/02/2024 |
13.92
|
3,300 | 14.06 | 14.06 | 13.92 | 0 | 0 | 0 |
| 22/02/2024 |
14.06
|
101 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
| 21/02/2024 |
14.14
|
1,500 | 14.06 | 14.14 | 14.06 | 0 | 0 | 0 |
| 20/02/2024 |
14.14
|
200 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 19/02/2024 |
13.84
|
1,100 | 13.99 | 13.99 | 13.84 | 0 | 1,000 | -0.0 |
| 16/02/2024 |
13.99
|
8,250 | 13.77 | 14.14 | 13.77 | 0 | 2,000 | -0.0 |
| 15/02/2024 |
13.69
|
400 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
| 14/02/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 13/02/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 12/02/2024 |
13.54
|
800 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
| 09/02/2024 |
14.06
|
26 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
| 08/02/2024 |
13.62
|
400 | 13.54 | 13.62 | 13.54 | 0 | 0 | 0 |
| 07/02/2024 |
13.54
|
440 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
| 06/02/2024 |
13.62
|
600 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
| 05/02/2024 |
13.62
|
2,400 | 13.77 | 13.99 | 13.62 | 0 | 0 | 0 |
| 02/02/2024 |
13.77
|
1,902 | 13.92 | 13.92 | 13.77 | 0 | 0 | 0 |
| 01/02/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
| 31/01/2024 |
13.99
|
302 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
| 30/01/2024 |
13.99
|
15,300 | 13.77 | 13.99 | 13.39 | 0 | 0 | 0 |
| 29/01/2024 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
| 26/01/2024 |
13.77
|
1,200 | 14.14 | 14.14 | 13.77 | 0 | 0 | 0 |
| 25/01/2024 |
13.77
|
4,100 | 13.62 | 13.77 | 13.62 | 0 | 0 | 0 |
| 24/01/2024 |
13.77
|
800 | 13.62 | 13.77 | 13.62 | 0 | 0 | 0 |
| 23/01/2024 |
14.51
|
7,400 | 13.92 | 14.51 | 13.92 | 0 | 2,900 | -0.1 |
| 22/01/2024 |
13.47
|
12,600 | 13.47 | 13.47 | 13.39 | 4,400 | 11,900 | -0.1 |
| 19/01/2024 |
13.84
|
1,100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 18/01/2024 |
13.84
|
2,800 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 17/01/2024 |
13.84
|
5,900 | 13.77 | 13.84 | 13.77 | 0 | 0 | 0 |
| 16/01/2024 |
13.54
|
100 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
| 15/01/2024 |
13.77
|
4,000 | 13.69 | 13.77 | 13.69 | 0 | 0 | 0 |