| 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 | -4.12% | 20,400 | 0 | 0 |
22.30
25.10
22.30
|
|
2 tháng
(2026-08-10) |
-0.30 | -1.27% | 33,600 | 0 | 0 |
22.30
25.30
22.30
|
|
3 tháng
(2026-07-10) |
-4.01 | -14.68% | 106,400 | 0 | 0 |
22.30
27.31
22.30
|
|
6 tháng
(2026-04-13) |
-2.57 | -9.94% | 265,600 | 0 | 0 |
22.30
27.67
22.30
|
|
12 tháng
(2025-10-13) |
-6.07 | -20.68% | 881,100 | 0 | 0 |
22.30
29.55
22.30
|
|
24 tháng
(2024-10-18) |
5.13 | 28.25% | 2,658,092 | 0 | 0 |
15.39
30.54
22.30
|
|
36 tháng
(2023-10-24) |
3.32 | 16.64% | 3,229,574 | -200 | 0.0 |
11.57
30.54
22.30
|
|
60 tháng
(2021-11-03) |
13.59 | 139.98% | 4,364,815 | -2,700 | 0.0 |
7.90
30.54
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
| 05/06/2024 |
16.97
|
900 | 16.58 | 16.97 | 16.58 | 0 | 0 | 0 |
| 04/06/2024 |
17.28
|
100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 03/06/2024 |
15.97
|
1,700 | 15.50 | 15.97 | 15.50 | 0 | 0 | 0 |
| 31/05/2024 |
14.65
|
230 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 |
| 30/05/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
| 29/05/2024 |
14.27
|
800 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
| 28/05/2024 |
16.43
|
102 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
| 27/05/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 24/05/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 23/05/2024 |
16.74
|
1,102 | 15.50 | 16.74 | 15.50 | 0 | 0 | 0 |
| 22/05/2024 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 21/05/2024 |
17.28
|
200 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 20/05/2024 |
17.35
|
300 | 16.20 | 17.35 | 16.20 | 0 | 0 | 0 |
| 16/05/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 15/05/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 14/05/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 13/05/2024 |
18.97
|
100 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 10/05/2024 |
18.74
|
5 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 |
| 09/05/2024 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 |
| 08/05/2024 |
18.74
|
300 | 17.35 | 18.74 | 17.35 | 0 | 0 | 0 |
| 07/05/2024 |
16.97
|
1,000 | 16.66 | 16.97 | 16.66 | 0 | 0 | 0 |
| 06/05/2024 |
17.28
|
17 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 03/05/2024 |
17.28
|
200 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 02/05/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 26/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 25/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 24/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 23/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 22/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 19/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 17/04/2024 |
16.12
|
2 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 16/04/2024 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 15/04/2024 |
14.65
|
200 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 |
| 12/04/2024 |
14.11
|
1,101 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
| 11/04/2024 |
15.81
|
90,000 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
| 10/04/2024 |
15.19
|
6,407 | 16.74 | 16.74 | 14.96 | 0 | 0 | 0 |
| 09/04/2024 |
14.81
|
105,000 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 08/04/2024 |
16.89
|
2,100 | 16.58 | 16.89 | 16.58 | 0 | 0 | 0 |
| 05/04/2024 |
14.81
|
7,410 | 17.97 | 17.97 | 14.65 | 0 | 0 | 0 |
| 04/04/2024 |
17.82
|
2,801 | 17.97 | 17.97 | 14.35 | 0 | 0 | 0 |
| 03/04/2024 |
16.04
|
8,300 | 18.67 | 18.67 | 15.97 | 0 | 0 | 0 |
| 02/04/2024 |
18.74
|
300 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 01/04/2024 |
17.97
|
401 | 18.05 | 18.05 | 17.97 | 0 | 0 | 0 |
| 29/03/2024 |
16.43
|
600 | 16.66 | 16.66 | 16.43 | 0 | 0 | 0 |
| 28/03/2024 |
16.27
|
6,000 | 19.13 | 19.13 | 14.35 | 0 | 0 | 0 |
| 27/03/2024 |
16.74
|
103 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 26/03/2024 |
18.51
|
10,800 | 19.21 | 19.21 | 14.35 | 0 | 0 | 0 |
| 25/03/2024 |
15.81
|
500 | 17.05 | 17.05 | 15.81 | 0 | 0 | 0 |
| 22/03/2024 |
19.21
|
2,200 | 22.29 | 22.29 | 16.74 | 0 | 200 | 0.0 |
| 21/03/2024 |
19.90
|
900 | 22.98 | 22.98 | 17.74 | 0 | 0 | 0 |
| 20/03/2024 |
17.74
|
200 | 22.37 | 22.37 | 17.74 | 0 | 0 | 0 |
| 19/03/2024 |
19.75
|
500 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 18/03/2024 |
17.05
|
900 | 19.59 | 19.59 | 17.05 | 0 | 0 | 0 |
| 15/03/2024 |
17.05
|
1,100 | 17.82 | 17.82 | 17.05 | 0 | 0 | 0 |
| 14/03/2024 |
16.89
|
3,700 | 17.28 | 17.28 | 14.73 | 0 | 0 | 0 |
| 13/03/2024 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
| 12/03/2024 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
| 11/03/2024 |
15.04
|
200 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
| 08/03/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 07/03/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 06/03/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 05/03/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 04/03/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 01/03/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 29/02/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 28/02/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 27/02/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 26/02/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 23/02/2024 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 22/02/2024 |
14.35
|
1,149 | 13.11 | 14.35 | 13.11 | 0 | 0 | 0 |
| 21/02/2024 |
15.12
|
600 | 14.19 | 15.12 | 14.19 | 0 | 0 | 0 |
| 20/02/2024 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
| 19/02/2024 |
14.19
|
800 | 12.88 | 14.19 | 12.88 | 0 | 0 | 0 |
| 16/02/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 15/02/2024 |
14.19
|
130 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 07/02/2024 |
14.27
|
100 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
| 06/02/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 05/02/2024 |
14.19
|
10 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 02/02/2024 |
14.19
|
600 | 15.27 | 15.27 | 14.19 | 0 | 0 | 0 |
| 01/02/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
| 31/01/2024 |
15.12
|
1,800 | 13.19 | 15.12 | 13.19 | 0 | 0 | 0 |
| 30/01/2024 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 29/01/2024 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 26/01/2024 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
| 25/01/2024 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
| 24/01/2024 |
14.35
|
500 | 13.27 | 14.35 | 13.27 | 0 | 0 | 0 |
| 23/01/2024 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 22/01/2024 |
13.65
|
200 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
| 19/01/2024 |
13.88
|
3,600 | 13.42 | 13.88 | 13.42 | 0 | 0 | 0 |
| 18/01/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 17/01/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 16/01/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 15/01/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 12/01/2024 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 11/01/2024 |
13.27
|
800 | 12.42 | 13.27 | 12.34 | 0 | 0 | 0 |
| 10/01/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 09/01/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 08/01/2024 |
12.49
|
600 | 15.89 | 15.89 | 12.42 | 0 | 0 | 0 |
| 05/01/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |