| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
9.70 | 26.25% | 574,700 | -7,700 | 0 |
36.95
46.65
46.10
|
|
2 tháng
(2026-08-17) |
6.88 | 17.31% | 1,167,300 | -7,700 | 0 |
36.95
46.65
46.10
|
|
3 tháng
(2026-07-16) |
3.81 | 8.89% | 2,197,100 | -7,700 | 0 |
36.95
46.65
46.10
|
|
6 tháng
(2026-04-17) |
-1.02 | -2.15% | 4,401,900 | -7,700 | 0 |
36.95
47.67
46.10
|
|
12 tháng
(2025-10-20) |
-4 | -7.90% | 13,641,700 | -7,700 | 0 |
36.95
74.66
46.10
|
|
24 tháng
(2024-10-24) |
25.42 | 119.69% | 23,729,100 | -7,700 | 0 |
19.67
74.66
46.10
|
|
36 tháng
(2023-10-30) |
28.85 | 162.10% | 27,899,600 | -7,700 | 0 |
15.61
74.66
46.10
|
|
60 tháng
(2021-11-09) |
18.84 | 67.75% | 37,900,300 | -7,700 | 0 |
12.27
74.66
46.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
16.26
|
2,200 | 16.26 | 16.26 | 16.17 | 0 | 0 | 0 |
| 05/06/2024 |
16.26
|
5,700 | 16.26 | 16.40 | 16.03 | 0 | 0 | 0 |
| 04/06/2024 |
16.26
|
3,600 | 16.22 | 16.26 | 16.22 | 0 | 0 | 0 |
| 03/06/2024 |
16.26
|
20,400 | 15.99 | 16.26 | 15.99 | 0 | 0 | 0 |
| 31/05/2024 |
15.99
|
6,700 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 30/05/2024 |
15.99
|
6,600 | 15.85 | 15.99 | 15.80 | 0 | 0 | 0 |
| 29/05/2024 |
16.03
|
2,300 | 16.08 | 16.08 | 15.94 | 0 | 0 | 0 |
| 28/05/2024 |
15.94
|
13,500 | 15.94 | 15.99 | 15.94 | 0 | 0 | 0 |
| 27/05/2024 |
16.03
|
27,300 | 15.99 | 16.54 | 15.99 | 0 | 0 | 0 |
| 24/05/2024 |
15.94
|
16,100 | 15.99 | 16.03 | 15.80 | 0 | 0 | 0 |
| 23/05/2024 |
16.03
|
4,200 | 15.89 | 16.08 | 15.85 | 0 | 0 | 0 |
| 22/05/2024 |
16.13
|
11,400 | 16.45 | 16.54 | 15.99 | 0 | 0 | 0 |
| 21/05/2024 |
16.54
|
13,600 | 16.26 | 16.54 | 16.08 | 0 | 0 | 0 |
| 20/05/2024 |
16.17
|
20,600 | 15.61 | 16.22 | 15.61 | 0 | 0 | 0 |
| 16/05/2024 |
15.61
|
3,100 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
| 15/05/2024 |
15.61
|
11,700 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
| 14/05/2024 |
15.61
|
4,600 | 15.61 | 15.61 | 15.52 | 0 | 0 | 0 |
| 13/05/2024 |
15.61
|
9,900 | 15.61 | 15.71 | 15.61 | 0 | 0 | 0 |
| 10/05/2024 |
15.71
|
2,000 | 15.66 | 15.71 | 15.66 | 0 | 0 | 0 |
| 09/05/2024 |
15.71
|
12,000 | 15.71 | 15.75 | 15.66 | 0 | 0 | 0 |
| 08/05/2024 |
15.71
|
18,000 | 15.61 | 15.71 | 15.61 | 0 | 0 | 0 |
| 07/05/2024 |
15.71
|
5,200 | 15.66 | 15.71 | 15.57 | 0 | 0 | 0 |
| 06/05/2024 |
15.66
|
8,700 | 15.71 | 15.75 | 15.66 | 0 | 0 | 0 |
| 03/05/2024 |
15.71
|
1,300 | 15.71 | 15.75 | 15.71 | 0 | 0 | 0 |
| 02/05/2024 |
15.71
|
1,000 | 15.71 | 15.75 | 15.71 | 0 | 0 | 0 |
| 26/04/2024 |
15.75
|
5,700 | 15.34 | 15.75 | 15.34 | 0 | 0 | 0 |
| 25/04/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 24/04/2024 |
15.80
|
12,400 | 15.80 | 15.80 | 15.52 | 0 | 0 | 0 |
| 23/04/2024 |
15.80
|
1,300 | 15.38 | 15.80 | 15.38 | 0 | 0 | 0 |
| 22/04/2024 |
15.80
|
2,100 | 15.66 | 15.80 | 15.66 | 0 | 0 | 0 |
| 19/04/2024 |
15.66
|
12,400 | 15.66 | 15.75 | 15.57 | 0 | 0 | 0 |
| 17/04/2024 |
15.61
|
4,000 | 15.61 | 15.61 | 15.43 | 0 | 0 | 0 |
| 16/04/2024 |
15.61
|
9,300 | 15.80 | 15.80 | 15.38 | 0 | 0 | 0 |
| 15/04/2024 |
15.80
|
19,800 | 16.26 | 16.26 | 15.80 | 0 | 0 | 0 |
| 12/04/2024 |
16.36
|
2,800 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 11/04/2024 |
16.36
|
3,600 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 10/04/2024 |
16.54
|
2,900 | 16.36 | 16.54 | 16.36 | 0 | 0 | 0 |
| 09/04/2024 |
16.54
|
6,900 | 16.36 | 16.54 | 16.36 | 0 | 0 | 0 |
| 08/04/2024 |
16.36
|
2,700 | 16.54 | 16.54 | 16.36 | 0 | 0 | 0 |
| 05/04/2024 |
16.54
|
1,000 | 16.59 | 16.59 | 16.45 | 0 | 0 | 0 |
| 04/04/2024 |
16.59
|
3,600 | 16.59 | 16.59 | 16.45 | 0 | 0 | 0 |
| 03/04/2024 |
16.59
|
4,300 | 16.64 | 16.68 | 16.50 | 0 | 0 | 0 |
| 02/04/2024 |
16.73
|
10,700 | 16.64 | 16.73 | 16.64 | 0 | 0 | 0 |
| 01/04/2024 |
16.64
|
4,700 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
| 29/03/2024 |
16.64
|
2,800 | 16.40 | 16.68 | 16.36 | 0 | 0 | 0 |
| 28/03/2024 |
16.73
|
34,000 | 16.36 | 16.73 | 16.36 | 0 | 0 | 0 |
| 27/03/2024 |
16.45
|
2,800 | 16.36 | 16.45 | 16.26 | 0 | 0 | 0 |
| 26/03/2024 |
16.36
|
2,200 | 16.26 | 16.36 | 16.26 | 0 | 0 | 0 |
| 25/03/2024 |
16.36
|
9,300 | 16.36 | 16.36 | 16.22 | 0 | 0 | 0 |
| 22/03/2024 |
16.36
|
24,000 | 16.31 | 16.45 | 16.26 | 0 | 0 | 0 |
| 21/03/2024 |
16.17
|
3,200 | 16.26 | 16.26 | 16.17 | 0 | 0 | 0 |
| 20/03/2024 |
16.26
|
20,400 | 16.17 | 16.26 | 16.08 | 0 | 0 | 0 |
| 19/03/2024 |
16.22
|
13,800 | 16.45 | 16.45 | 15.99 | 0 | 0 | 0 |
| 18/03/2024 |
16.17
|
25,900 | 16.31 | 16.31 | 15.80 | 0 | 0 | 0 |
| 15/03/2024 |
16.26
|
10,300 | 16.31 | 16.31 | 16.13 | 0 | 0 | 0 |
| 14/03/2024 |
16.26
|
9,900 | 16.26 | 16.40 | 16.26 | 0 | 0 | 0 |
| 13/03/2024 |
16.26
|
15,200 | 16.17 | 16.26 | 16.13 | 0 | 0 | 0 |
| 12/03/2024 |
16.17
|
23,900 | 16.26 | 16.26 | 16.03 | 0 | 0 | 0 |
| 11/03/2024 |
16.26
|
19,700 | 16.36 | 16.45 | 16.17 | 0 | 0 | 0 |
| 08/03/2024 |
16.36
|
11,900 | 16.50 | 16.50 | 16.31 | 0 | 0 | 0 |
| 07/03/2024 |
16.59
|
22,000 | 16.45 | 16.59 | 16.36 | 0 | 0 | 0 |
| 06/03/2024 |
16.50
|
6,800 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 05/03/2024 |
16.50
|
44,700 | 16.50 | 16.64 | 16.45 | 0 | 0 | 0 |
| 04/03/2024 |
16.50
|
90,200 | 16.45 | 16.54 | 16.31 | 0 | 0 | 0 |
| 01/03/2024 |
16.45
|
30,700 | 16.54 | 16.54 | 16.45 | 0 | 0 | 0 |
| 29/02/2024 |
16.54
|
22,400 | 16.50 | 16.59 | 16.50 | 0 | 0 | 0 |
| 28/02/2024 |
16.54
|
9,200 | 16.54 | 16.59 | 16.50 | 0 | 0 | 0 |
| 27/02/2024 |
16.59
|
5,000 | 16.59 | 16.59 | 16.50 | 0 | 0 | 0 |
| 26/02/2024 |
16.59
|
6,500 | 16.59 | 16.64 | 16.31 | 0 | 0 | 0 |
| 23/02/2024 |
16.59
|
24,400 | 16.73 | 16.73 | 16.54 | 0 | 0 | 0 |
| 22/02/2024 |
16.73
|
11,900 | 16.87 | 16.92 | 16.54 | 0 | 0 | 0 |
| 21/02/2024 |
16.73
|
17,500 | 16.64 | 16.82 | 16.64 | 0 | 0 | 0 |
| 20/02/2024 |
16.59
|
70,300 | 16.73 | 16.73 | 16.50 | 0 | 0 | 0 |
| 19/02/2024 |
16.54
|
81,000 | 16.45 | 16.73 | 16.36 | 0 | 0 | 0 |
| 16/02/2024 |
16.36
|
45,200 | 16.50 | 16.50 | 16.22 | 0 | 0 | 0 |
| 15/02/2024 |
16.54
|
10,600 | 16.54 | 16.64 | 16.50 | 0 | 0 | 0 |
| 07/02/2024 |
16.64
|
268,600 | 16.59 | 16.68 | 15.57 | 0 | 0 | 0 |
| 06/02/2024 |
16.73
|
71,000 | 16.87 | 16.87 | 16.64 | 0 | 0 | 0 |
| 05/02/2024 |
17.06
|
16,300 | 17.15 | 17.15 | 16.87 | 0 | 0 | 0 |
| 02/02/2024 |
17.19
|
2,700 | 17.29 | 17.29 | 17.19 | 0 | 0 | 0 |
| 01/02/2024 |
17.29
|
1,500 | 17.29 | 17.29 | 17.19 | 0 | 0 | 0 |
| 31/01/2024 |
17.29
|
1,400 | 17.33 | 17.33 | 17.29 | 0 | 0 | 0 |
| 30/01/2024 |
17.38
|
13,700 | 17.24 | 17.43 | 17.24 | 0 | 0 | 0 |
| 29/01/2024 |
17.52
|
3,400 | 17.57 | 17.57 | 17.24 | 0 | 0 | 0 |
| 26/01/2024 |
17.52
|
21,100 | 17.75 | 17.75 | 16.73 | 0 | 0 | 0 |
| 25/01/2024 |
17.85
|
5,600 | 17.75 | 17.85 | 17.52 | 0 | 0 | 0 |
| 24/01/2024 |
17.94
|
1,100 | 17.71 | 17.94 | 17.61 | 0 | 0 | 0 |
| 23/01/2024 |
17.85
|
9,600 | 17.75 | 17.85 | 17.66 | 0 | 0 | 0 |
| 22/01/2024 |
17.94
|
20,900 | 17.85 | 17.94 | 17.66 | 0 | 0 | 0 |
| 19/01/2024 |
17.98
|
8,400 | 17.98 | 18.03 | 17.94 | 0 | 0 | 0 |
| 18/01/2024 |
17.98
|
4,000 | 17.89 | 17.98 | 17.80 | 0 | 0 | 0 |
| 17/01/2024 |
17.89
|
6,200 | 17.80 | 17.89 | 17.75 | 0 | 0 | 0 |
| 16/01/2024 |
17.80
|
5,800 | 17.85 | 17.85 | 17.75 | 0 | 0 | 0 |
| 15/01/2024 |
17.85
|
3,200 | 18.03 | 18.03 | 17.85 | 0 | 0 | 0 |
| 12/01/2024 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 11/01/2024 |
18.12
|
14,600 | 18.12 | 18.22 | 18.12 | 0 | 0 | 0 |
| 10/01/2024 |
18.12
|
11,700 | 18.22 | 18.22 | 18.08 | 0 | 0 | 0 |
| 09/01/2024 |
17.94
|
3,600 | 18.03 | 18.03 | 17.85 | 0 | 0 | 0 |
| 08/01/2024 |
17.94
|
3,100 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 05/01/2024 |
17.94
|
3,600 | 17.71 | 17.98 | 17.71 | 0 | 0 | 0 |