| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1 | -3.85% | 32,100 | 0 | 0 |
23.90
27.10
26
|
|
2 tháng
(2026-08-05) |
0.80 | 3.31% | 70,700 | 0 | 0 |
22.10
30
26
|
|
3 tháng
(2026-07-06) |
-0.23 | -0.90% | 97,200 | 0 | 0 |
22.10
30
26
|
|
6 tháng
(2026-04-07) |
-1.63 | -6.12% | 375,400 | 0 | 0 |
22.10
30
26
|
|
12 tháng
(2025-10-09) |
-1.26 | -4.78% | 662,100 | 0 | 0 |
22.10
30
26
|
|
24 tháng
(2024-10-14) |
1.27 | 5.35% | 2,098,116 | 0 | 0 |
17.49
36.04
26
|
|
36 tháng
(2023-10-20) |
10.50 | 72.43% | 2,518,837 | 0 | 0 |
13.65
36.04
26
|
|
60 tháng
(2021-11-01) |
5.39 | 27.48% | 5,492,054 | 500 | 0.0 |
12.29
36.04
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
19.98
|
4,600 | 20.31 | 20.31 | 19.98 | 0 | 0 | 0 |
| 05/06/2024 |
20.31
|
800 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 04/06/2024 |
20.39
|
2,000 | 20.31 | 20.39 | 20.31 | 0 | 0 | 0 |
| 03/06/2024 |
20.31
|
2,500 | 21.12 | 21.12 | 20.31 | 0 | 0 | 0 |
| 31/05/2024 |
20.47
|
100 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
| 30/05/2024 |
19.90
|
2,100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 29/05/2024 |
19.90
|
5,200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 28/05/2024 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 27/05/2024 |
19.90
|
1,200 | 19.49 | 20.31 | 19.49 | 0 | 0 | 0 |
| 24/05/2024 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 23/05/2024 |
19.66
|
23,900 | 20.06 | 20.31 | 19.57 | 0 | 0 | 0 |
| 22/05/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 21/05/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 20/05/2024 |
20.31
|
100 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
| 16/05/2024 |
20.14
|
3,000 | 19.66 | 20.14 | 17.87 | 0 | 0 | 0 |
| 15/05/2024 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
| 14/05/2024 |
19.49
|
900 | 19.66 | 20.14 | 19.49 | 0 | 0 | 0 |
| 13/05/2024 |
19.49
|
200 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 |
| 10/05/2024 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
| 09/05/2024 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
| 08/05/2024 |
20.31
|
600 | 21.52 | 21.52 | 20.31 | 0 | 0 | 0 |
| 07/05/2024 |
21.52
|
1,400 | 20.31 | 22.74 | 20.31 | 0 | 0 | 0 |
| 06/05/2024 |
20.22
|
3,300 | 20.31 | 20.31 | 20.22 | 0 | 0 | 0 |
| 03/05/2024 |
18.84
|
2,100 | 18.68 | 18.84 | 18.60 | 0 | 0 | 0 |
| 02/05/2024 |
18.68
|
1,600 | 19.41 | 19.41 | 18.36 | 0 | 0 | 0 |
| 26/04/2024 |
19.49
|
12,800 | 19.66 | 19.66 | 17.87 | 0 | 0 | 0 |
| 25/04/2024 |
20.31
|
4,500 | 18.28 | 20.31 | 18.28 | 0 | 0 | 0 |
| 24/04/2024 |
16.49
|
14,600 | 16.89 | 18.68 | 16.73 | 0 | 0 | 0 |
| 23/04/2024 |
16.49
|
700 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
| 22/04/2024 |
16.33
|
4,203 | 16.73 | 17.06 | 16.33 | 0 | 0 | 0 |
| 19/04/2024 |
15.92
|
700 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 17/04/2024 |
16.00
|
400 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
| 16/04/2024 |
16.00
|
4,619 | 16.16 | 16.16 | 16.00 | 0 | 0 | 0 |
| 15/04/2024 |
16.49
|
500 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
| 12/04/2024 |
16.65
|
4,200 | 16.73 | 16.73 | 16.49 | 0 | 0 | 0 |
| 11/04/2024 |
16.98
|
22 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 10/04/2024 |
16.98
|
500 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 09/04/2024 |
16.57
|
1,600 | 16.24 | 17.06 | 16.24 | 0 | 0 | 0 |
| 08/04/2024 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 05/04/2024 |
16.24
|
7,000 | 16.33 | 16.33 | 16.24 | 0 | 0 | 0 |
| 04/04/2024 |
16.24
|
5,700 | 17.79 | 17.79 | 16.24 | 0 | 0 | 0 |
| 03/04/2024 |
16.41
|
10,800 | 16.73 | 16.73 | 16.24 | 0 | 0 | 0 |
| 02/04/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 01/04/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 29/03/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 28/03/2024 |
17.79
|
100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 27/03/2024 |
17.71
|
200 | 17.79 | 17.79 | 17.71 | 0 | 0 | 0 |
| 26/03/2024 |
17.87
|
5,700 | 17.79 | 17.87 | 17.79 | 0 | 0 | 0 |
| 25/03/2024 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 22/03/2024 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 21/03/2024 |
17.79
|
200 | 17.95 | 17.95 | 17.79 | 0 | 0 | 0 |
| 20/03/2024 |
17.46
|
2,300 | 17.87 | 17.87 | 16.65 | 0 | 0 | 0 |
| 19/03/2024 |
17.95
|
3,700 | 17.87 | 17.95 | 17.87 | 0 | 0 | 0 |
| 18/03/2024 |
17.87
|
5,500 | 17.87 | 17.87 | 17.71 | 0 | 0 | 0 |
| 15/03/2024 |
16.24
|
6,200 | 17.87 | 17.87 | 16.24 | 0 | 0 | 0 |
| 14/03/2024 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 13/03/2024 |
17.87
|
100 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 12/03/2024 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 11/03/2024 |
16.24
|
1,300 | 15.43 | 16.24 | 15.43 | 0 | 0 | 0 |
| 08/03/2024 |
14.13
|
4,000 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
| 07/03/2024 |
16.00
|
200 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
| 06/03/2024 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
| 05/03/2024 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
| 04/03/2024 |
16.00
|
2,100 | 16.08 | 16.08 | 16.00 | 0 | 0 | 0 |
| 01/03/2024 |
15.84
|
200 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 29/02/2024 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 |
| 28/02/2024 |
16.24
|
5,400 | 16.08 | 16.24 | 16.08 | 0 | 0 | 0 |
| 27/02/2024 |
16.08
|
3,000 | 16.16 | 16.16 | 16.00 | 0 | 0 | 0 |
| 26/02/2024 |
15.27
|
3,100 | 16.00 | 16.00 | 15.03 | 0 | 0 | 0 |
| 23/02/2024 |
16.00
|
4,900 | 16.16 | 16.16 | 16.00 | 0 | 0 | 0 |
| 22/02/2024 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 |
| 21/02/2024 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 |
| 20/02/2024 |
16.16
|
1,100 | 16.08 | 16.24 | 16.08 | 0 | 0 | 0 |
| 19/02/2024 |
17.87
|
500 | 17.71 | 17.87 | 17.71 | 0 | 0 | 0 |
| 16/02/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 15/02/2024 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 07/02/2024 |
16.16
|
1,500 | 16.24 | 16.24 | 16.16 | 0 | 0 | 0 |
| 06/02/2024 |
15.11
|
100 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 05/02/2024 |
15.03
|
1,000 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
| 02/02/2024 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
| 01/02/2024 |
15.11
|
900 | 14.86 | 16.16 | 14.86 | 0 | 0 | 0 |
| 31/01/2024 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 30/01/2024 |
14.86
|
100 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 29/01/2024 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 26/01/2024 |
14.86
|
800 | 14.78 | 14.86 | 14.78 | 0 | 0 | 0 |
| 25/01/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 24/01/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 23/01/2024 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 22/01/2024 |
14.46
|
100 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
| 19/01/2024 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 18/01/2024 |
15.84
|
400 | 17.06 | 17.06 | 15.84 | 0 | 0 | 0 |
| 17/01/2024 |
15.03
|
2,000 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
| 16/01/2024 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 15/01/2024 |
17.06
|
5,300 | 14.78 | 17.06 | 14.78 | 0 | 0 | 0 |
| 12/01/2024 |
15.03
|
100 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
| 11/01/2024 |
13.81
|
100 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 |
| 10/01/2024 |
14.13
|
3,400 | 13.97 | 14.13 | 13.00 | 0 | 0 | 0 |
| 09/01/2024 |
14.62
|
1,000 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 08/01/2024 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 05/01/2024 |
14.62
|
1,000 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |