| 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) |
-0.40 | -1.71% | 2,100 | 0 | 0 |
20.20
23.40
20.20
|
|
2 tháng
(2026-08-10) |
-0.40 | -1.71% | 5,600 | 0 | 0 |
20.20
24
20.20
|
|
3 tháng
(2026-07-10) |
-1 | -4.17% | 84,300 | 0 | 0 |
20.20
24.90
20.20
|
|
6 tháng
(2026-04-13) |
-1.93 | -7.75% | 89,000 | 0 | 0 |
20.20
30.90
20.20
|
|
12 tháng
(2025-10-13) |
-8.60 | -27.21% | 138,800 | 3,500 | 0.1 |
20.20
32.14
20.20
|
|
24 tháng
(2024-10-18) |
-2.43 | -9.57% | 421,096 | 8,600 | 0.3 |
17.09
47
20.20
|
|
36 tháng
(2023-10-24) |
6.27 | 37.50% | 982,323 | 33,000 | 0.9 |
14.03
47
20.20
|
|
60 tháng
(2021-11-03) |
8.90 | 63.08% | 1,592,030 | 30,300 | 0.8 |
9.18
47
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
17.14
|
1,000 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 07/06/2024 |
17.21
|
1,200 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 06/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 05/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 04/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 03/06/2024 |
17.21
|
1 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 31/05/2024 |
17.21
|
1,300 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 30/05/2024 |
17.06
|
4,400 | 17.14 | 17.14 | 17.06 | 0 | 0 | 0 |
| 29/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 28/05/2024 |
17.14
|
1 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 27/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 24/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 23/05/2024 |
17.14
|
700 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 22/05/2024 |
17.14
|
1,000 | 17.21 | 17.21 | 17.14 | 0 | 0 | 0 |
| 21/05/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 20/05/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 16/05/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 15/05/2024 |
16.42
|
2,100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 14/05/2024 |
16.02
|
200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 13/05/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 10/05/2024 |
15.94
|
1,700 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 09/05/2024 |
16.10
|
45 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 08/05/2024 |
16.10
|
4 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 07/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/05/2024 |
16.10
|
500 | 16.10 | 16.10 | 16.10 | 0 | 500 | 0.0 |
| 03/05/2024 |
16.18
|
480 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 02/05/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 26/04/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 25/04/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 24/04/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 23/04/2024 |
15.94
|
5,400 | 16.34 | 16.34 | 15.94 | 0 | 0 | 0 |
| 22/04/2024 |
15.70
|
300 | 14.74 | 15.70 | 14.74 | 0 | 0 | 0 |
| 19/04/2024 |
14.03
|
2,300 | 14.43 | 14.43 | 13.63 | 0 | 0 | 0 |
| 17/04/2024 |
15.94
|
5 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 16/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 15/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 12/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 11/04/2024 |
15.94
|
201 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 10/04/2024 |
15.94
|
1,100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 09/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 08/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 05/04/2024 |
15.94
|
2,800 | 15.94 | 16.02 | 15.94 | 0 | 0 | 0 |
| 04/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 03/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 02/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 01/04/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 29/03/2024 |
17.37
|
100 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 28/03/2024 |
16.74
|
2,500 | 16.66 | 16.74 | 16.66 | 500 | 0 | 0.0 |
| 27/03/2024 |
16.50
|
1 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 26/03/2024 |
16.50
|
1,300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 25/03/2024 |
16.42
|
4,147 | 16.66 | 16.74 | 16.42 | 0 | 0 | 0 |
| 22/03/2024 |
16.74
|
116 | 16.74 | 16.74 | 16.74 | 100 | 0 | 0.0 |
| 21/03/2024 |
15.62
|
10,000 | 15.54 | 15.70 | 15.54 | 0 | 0 | 0 |
| 20/03/2024 |
16.18
|
2,000 | 14.98 | 16.18 | 14.98 | 0 | 0 | 0 |
| 19/03/2024 |
16.18
|
3 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 18/03/2024 |
16.18
|
25 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 15/03/2024 |
16.18
|
452 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 14/03/2024 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 13/03/2024 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 12/03/2024 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 11/03/2024 |
16.34
|
1,057 | 15.14 | 16.34 | 15.14 | 0 | 0 | 0 |
| 08/03/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 07/03/2024 |
16.10
|
500 | 15.94 | 16.10 | 15.94 | 0 | 0 | 0 |
| 06/03/2024 |
16.02
|
300 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 05/03/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 04/03/2024 |
16.26
|
200 | 15.86 | 16.26 | 15.86 | 0 | 200 | 0.0 |
| 01/03/2024 |
15.38
|
3 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
| 29/02/2024 |
15.38
|
137 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
| 28/02/2024 |
16.58
|
517 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 27/02/2024 |
16.74
|
400 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 26/02/2024 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 23/02/2024 |
15.94
|
7,804 | 16.02 | 16.02 | 15.94 | 0 | 0 | 0 |
| 22/02/2024 |
15.94
|
113 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 21/02/2024 |
15.94
|
12,805 | 15.54 | 15.94 | 14.03 | 0 | 0 | 0 |
| 20/02/2024 |
16.18
|
12 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 19/02/2024 |
16.18
|
1,000 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 16/02/2024 |
16.18
|
609 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 15/02/2024 |
16.02
|
1,008 | 15.94 | 16.66 | 15.94 | 0 | 0 | 0 |
| 07/02/2024 |
16.10
|
1,201 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/02/2024 |
16.10
|
6,900 | 16.18 | 16.18 | 16.10 | 0 | 0 | 0 |
| 05/02/2024 |
16.10
|
102 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 02/02/2024 |
16.74
|
1,100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 01/02/2024 |
16.74
|
200 | 17.37 | 17.37 | 16.74 | 0 | 0 | 0 |
| 31/01/2024 |
16.10
|
1,001 | 15.94 | 16.10 | 15.94 | 0 | 0 | 0 |
| 30/01/2024 |
16.90
|
1,204 | 16.90 | 16.90 | 16.90 | 200 | 0 | 0.0 |
| 29/01/2024 |
16.90
|
101 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/01/2024 |
16.10
|
800 | 17.14 | 17.14 | 16.10 | 0 | 0 | 0 |
| 25/01/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 24/01/2024 |
16.42
|
700 | 17.53 | 17.53 | 16.42 | 0 | 0 | 0 |
| 23/01/2024 |
16.66
|
2,000 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 22/01/2024 |
16.66
|
2,560 | 16.74 | 16.74 | 16.66 | 0 | 0 | 0 |
| 19/01/2024 |
16.58
|
1,204 | 16.74 | 16.74 | 16.58 | 0 | 0 | 0 |
| 18/01/2024 |
16.74
|
1,700 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 17/01/2024 |
16.74
|
1,004 | 16.74 | 16.74 | 16.74 | 1,000 | 0 | 0.0 |
| 16/01/2024 |
17.53
|
1,602 | 17.93 | 17.93 | 17.53 | 0 | 0 | 0 |
| 15/01/2024 |
17.37
|
2,400 | 17.21 | 17.37 | 17.21 | 0 | 0 | 0 |
| 12/01/2024 |
16.82
|
6,208 | 17.53 | 17.53 | 16.82 | 0 | 0 | 0 |
| 11/01/2024 |
17.53
|
10 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 10/01/2024 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 09/01/2024 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |