| 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) |
-2.65 | -15.92% | 1,100 | 0 | 0 |
14
16.65
14.40
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.36% | 10,100 | 0 | 0 |
14
18.20
14.40
|
|
3 tháng
(2026-07-06) |
-1.20 | -7.89% | 23,000 | 0 | 0 |
14
18.20
14.40
|
|
6 tháng
(2026-04-07) |
-1.10 | -7.28% | 126,600 | 0 | 0 |
14
18.20
14.40
|
|
12 tháng
(2025-10-09) |
-2.25 | -13.85% | 288,500 | 0 | 0 |
14
18.20
14.40
|
|
24 tháng
(2024-10-14) |
-4 | -22.22% | 945,800 | 0 | 0 |
14
22.95
14.40
|
|
36 tháng
(2023-10-20) |
-4.83 | -25.65% | 1,359,100 | 0 | 0 |
14
22.95
14.40
|
|
60 tháng
(2021-11-01) |
-7.10 | -33.65% | 2,360,200 | 0 | 0 |
14
27.03
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 05/06/2024 |
20.63
|
200 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
| 04/06/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 03/06/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 31/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 30/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 29/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 28/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 27/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 24/05/2024 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 23/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 22/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 21/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 20/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 16/05/2024 |
19.75
|
400 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 15/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 14/05/2024 |
19.65
|
1,200 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 13/05/2024 |
20.19
|
600 | 19.65 | 20.19 | 19.65 | 0 | 0 | 0 |
| 10/05/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 09/05/2024 |
20.14
|
3,900 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 08/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 07/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 06/05/2024 |
19.65
|
200 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 03/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 02/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 26/04/2024 |
19.75
|
2,400 | 19.70 | 19.75 | 19.70 | 0 | 0 | 0 |
| 25/04/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/04/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 23/04/2024 |
19.70
|
500 | 19.45 | 19.70 | 19.45 | 0 | 0 | 0 |
| 22/04/2024 |
19.65
|
1,600 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 19/04/2024 |
19.65
|
18,900 | 19.65 | 20.14 | 19.65 | 0 | 0 | 0 |
| 17/04/2024 |
19.65
|
10,800 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 16/04/2024 |
19.65
|
2,200 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 15/04/2024 |
19.65
|
56,300 | 19.45 | 19.65 | 19.45 | 0 | 0 | 0 |
| 12/04/2024 |
19.35
|
2,700 | 19.26 | 19.35 | 19.26 | 0 | 0 | 0 |
| 11/04/2024 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
| 10/04/2024 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
| 09/04/2024 |
19.06
|
5,200 | 18.96 | 19.06 | 18.96 | 0 | 0 | 0 |
| 08/04/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 05/04/2024 |
18.96
|
5,500 | 18.96 | 18.96 | 18.91 | 0 | 0 | 0 |
| 04/04/2024 |
18.96
|
8,000 | 18.81 | 18.96 | 18.76 | 0 | 0 | 0 |
| 03/04/2024 |
18.96
|
6,400 | 19.94 | 19.94 | 18.67 | 0 | 0 | 0 |
| 02/04/2024 |
18.67
|
10,000 | 18.67 | 18.91 | 18.67 | 0 | 0 | 0 |
| 01/04/2024 |
18.86
|
900 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 29/03/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 28/03/2024 |
18.96
|
2,100 | 18.57 | 18.96 | 18.18 | 0 | 0 | 0 |
| 27/03/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 26/03/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 25/03/2024 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 22/03/2024 |
20.63
|
1,100 | 18.96 | 20.63 | 18.96 | 0 | 0 | 0 |
| 21/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 20/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 19/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 18/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 15/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 14/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 13/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 12/03/2024 |
20.14
|
200 | 18.96 | 20.14 | 18.96 | 0 | 0 | 0 |
| 11/03/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 08/03/2024 |
18.96
|
100 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 07/03/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 06/03/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 05/03/2024 |
20.24
|
1,000 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 04/03/2024 |
21.12
|
1,000 | 19.94 | 21.12 | 19.94 | 0 | 0 | 0 |
| 01/03/2024 |
19.94
|
1,600 | 19.94 | 20.14 | 19.94 | 0 | 0 | 0 |
| 29/02/2024 |
21.42
|
4,700 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
| 28/02/2024 |
21.42
|
100 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
| 27/02/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 26/02/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 23/02/2024 |
20.14
|
1,300 | 19.55 | 20.14 | 19.55 | 0 | 0 | 0 |
| 22/02/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 21/02/2024 |
19.35
|
400 | 19.55 | 19.55 | 19.35 | 0 | 0 | 0 |
| 20/02/2024 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 19/02/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 16/02/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 15/02/2024 |
18.96
|
200 | 17.78 | 18.96 | 17.78 | 0 | 0 | 0 |
| 07/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 06/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 05/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 02/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 01/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 31/01/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 30/01/2024 |
18.81
|
100 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 29/01/2024 |
19.50
|
200 | 19.16 | 19.50 | 19.16 | 0 | 0 | 0 |
| 26/01/2024 |
18.67
|
300 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 25/01/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 24/01/2024 |
18.67
|
2,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 23/01/2024 |
19.26
|
6,000 | 18.76 | 19.26 | 18.76 | 0 | 0 | 0 |
| 22/01/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 19/01/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 18/01/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 17/01/2024 |
18.67
|
13,100 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 16/01/2024 |
18.67
|
11,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 15/01/2024 |
18.67
|
1,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 12/01/2024 |
18.47
|
100 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
| 11/01/2024 |
18.67
|
11,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 10/01/2024 |
18.67
|
10,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 09/01/2024 |
18.67
|
5,900 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 08/01/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
| 05/01/2024 |
18.57
|
2,100 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |