| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.03 | -12.03% | 324,900 | 0 | 0 |
7.53
15.85
7.68
|
|
2 tháng
(2026-07-20) |
-1.27 | -14.43% | 569,100 | 0 | 0 |
7.53
15.85
7.68
|
|
3 tháng
(2026-06-22) |
-2.42 | -24.36% | 1,038,500 | 0 | 0 |
7.53
15.85
7.68
|
|
6 tháng
(2026-03-23) |
-5.79 | -43.46% | 2,270,700 | 0 | 0 |
7.08
15.85
7.68
|
|
12 tháng
(2025-09-23) |
-8.74 | -53.72% | 5,031,200 | 0 | 0 |
7.08
16.36
7.68
|
|
24 tháng
(2024-09-30) |
-9.08 | -54.68% | 17,139,400 | 0 | 0 |
4.88
17.08
7.68
|
|
36 tháng
(2023-10-04) |
-12.56 | -62.53% | 43,393,400 | 0 | 0 |
4.88
22.01
7.68
|
|
60 tháng
(2021-10-14) |
-17.39 | -69.78% | 63,467,200 | 754,712 | 42.7 |
4.25
31.26
7.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
18.65
|
205,400 | 18.46 | 19.09 | 17.87 | 0 | 0 | 0 |
| 30/05/2024 |
18.18
|
210,500 | 18.50 | 18.56 | 17.93 | 0 | 0 | 0 |
| 29/05/2024 |
18.59
|
126,100 | 18.87 | 18.87 | 18.59 | 0 | 0 | 0 |
| 28/05/2024 |
18.87
|
230,200 | 18.65 | 19.22 | 18.65 | 0 | 0 | 0 |
| 27/05/2024 |
18.65
|
104,000 | 18.37 | 18.81 | 18.37 | 0 | 0 | 0 |
| 24/05/2024 |
18.71
|
311,000 | 19.18 | 19.28 | 18.34 | 0 | 0 | 0 |
| 23/05/2024 |
19.34
|
205,800 | 19.15 | 19.44 | 18.87 | 0 | 0 | 0 |
| 22/05/2024 |
19.44
|
242,300 | 19.94 | 20 | 19.12 | 0 | 0 | 0 |
| 21/05/2024 |
19.47
|
445,800 | 18.68 | 19.75 | 18.50 | 0 | 0 | 0 |
| 20/05/2024 |
18.62
|
180,100 | 18.87 | 19.06 | 18.62 | 0 | 0 | 0 |
| 17/05/2024 |
4.88
|
17,800 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
| 16/05/2024 |
19.03
|
229,000 | 19.69 | 19.69 | 18.90 | 0 | 0 | 0 |
| 15/05/2024 |
19.31
|
228,700 | 18.65 | 19.75 | 18.59 | 0 | 0 | 0 |
| 14/05/2024 |
18.65
|
150,600 | 18.78 | 18.78 | 18.50 | 0 | 0 | 0 |
| 13/05/2024 |
18.81
|
77,000 | 18.87 | 18.90 | 18.53 | 0 | 0 | 0 |
| 10/05/2024 |
18.87
|
109,800 | 19.37 | 19.37 | 18.62 | 0 | 0 | 0 |
| 09/05/2024 |
19.40
|
149,800 | 19.75 | 19.91 | 19.12 | 0 | 0 | 0 |
| 08/05/2024 |
19.72
|
259,900 | 18.43 | 19.72 | 18.15 | 0 | 0 | 0 |
| 07/05/2024 |
18.43
|
79,300 | 18.40 | 18.50 | 18.24 | 0 | 0 | 0 |
| 06/05/2024 |
18.40
|
25,900 | 18.50 | 18.50 | 18.06 | 0 | 0 | 0 |
| 03/05/2024 |
18.24
|
97,100 | 18.46 | 18.78 | 18.12 | 0 | 0 | 0 |
| 02/05/2024 |
18.03
|
9,600 | 18.18 | 18.24 | 17.84 | 0 | 0 | 0 |
| 01/05/2024 |
16.24
|
46,300 | 16.30 | 16.33 | 15.99 | 0 | 0 | 0 |
| 30/04/2024 |
4.88
|
17,800 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
| 29/04/2024 |
4.88
|
17,800 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
| 26/04/2024 |
17.74
|
28,300 | 17.93 | 18.31 | 17.74 | 0 | 0 | 0 |
| 25/04/2024 |
18.09
|
48,300 | 17.93 | 18.09 | 17.55 | 0 | 0 | 0 |
| 24/04/2024 |
18.12
|
29,400 | 17.62 | 18.12 | 17.62 | 0 | 0 | 0 |
| 23/04/2024 |
17.62
|
15,500 | 17.99 | 17.99 | 17.55 | 0 | 0 | 0 |
| 22/04/2024 |
17.99
|
37,700 | 17.68 | 18.15 | 17.68 | 0 | 0 | 0 |
| 19/04/2024 |
17.99
|
46,200 | 18.06 | 18.12 | 17.55 | 0 | 0 | 0 |
| 18/04/2024 |
4.88
|
17,800 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
| 17/04/2024 |
18.06
|
27,900 | 18.18 | 18.37 | 17.87 | 0 | 0 | 0 |
| 16/04/2024 |
18.09
|
87,300 | 19.00 | 19.00 | 17.87 | 0 | 0 | 0 |
| 15/04/2024 |
18.34
|
81,600 | 19.72 | 19.87 | 18.34 | 0 | 0 | 0 |
| 12/04/2024 |
19.72
|
18,400 | 19.50 | 19.75 | 19.44 | 0 | 0 | 0 |
| 11/04/2024 |
19.44
|
17,800 | 19.22 | 19.69 | 19.22 | 0 | 0 | 0 |
| 10/04/2024 |
19.69
|
29,900 | 19.94 | 19.97 | 19.69 | 0 | 0 | 0 |
| 09/04/2024 |
19.75
|
18,600 | 19.75 | 20.03 | 19.69 | 0 | 0 | 0 |
| 08/04/2024 |
19.75
|
126,300 | 19.75 | 20.06 | 19.12 | 0 | 0 | 0 |
| 05/04/2024 |
19.75
|
65,100 | 20.75 | 20.78 | 19.75 | 0 | 0 | 0 |
| 04/04/2024 |
21.00
|
49,200 | 21.82 | 21.82 | 21.00 | 0 | 0 | 0 |
| 03/04/2024 |
21.94
|
74,200 | 21.63 | 22.23 | 21.32 | 0 | 0 | 0 |
| 02/04/2024 |
21.57
|
43,900 | 21.60 | 21.72 | 21.07 | 0 | 0 | 0 |
| 01/04/2024 |
21.29
|
17,700 | 21.25 | 21.32 | 20.91 | 0 | 0 | 0 |
| 29/03/2024 |
21.25
|
8,900 | 21.66 | 21.66 | 20.69 | 0 | 0 | 0 |
| 28/03/2024 |
21.35
|
30,400 | 21.32 | 21.72 | 20.88 | 0 | 0 | 0 |
| 27/03/2024 |
21.32
|
30,200 | 21.76 | 21.76 | 21.16 | 0 | 0 | 0 |
| 26/03/2024 |
21.19
|
52,900 | 20.50 | 21.94 | 20.38 | 0 | 0 | 0 |
| 25/03/2024 |
20.56
|
63,800 | 20.78 | 20.82 | 20.38 | 0 | 0 | 0 |
| 22/03/2024 |
20.78
|
48,000 | 20.82 | 21.00 | 20.56 | 0 | 0 | 0 |
| 21/03/2024 |
20.91
|
109,800 | 20.69 | 21.07 | 20.60 | 0 | 0 | 0 |
| 20/03/2024 |
20.78
|
119,200 | 20.75 | 21.22 | 20.53 | 0 | 0 | 0 |
| 19/03/2024 |
20.91
|
69,600 | 21.50 | 21.50 | 20.91 | 0 | 0 | 0 |
| 18/03/2024 |
21.50
|
181,600 | 21.63 | 22.32 | 20.19 | 0 | 0 | 0 |
| 15/03/2024 |
21.63
|
86,100 | 20.41 | 21.63 | 20.13 | 0 | 0 | 0 |
| 14/03/2024 |
20.75
|
226,000 | 19.75 | 20.78 | 19.40 | 0 | 0 | 0 |
| 13/03/2024 |
19.44
|
64,600 | 19.53 | 19.62 | 19.06 | 0 | 0 | 0 |
| 12/03/2024 |
19.25
|
63,900 | 19.72 | 19.72 | 19.12 | 0 | 0 | 0 |
| 11/03/2024 |
19.72
|
94,300 | 18.90 | 19.87 | 18.62 | 0 | 0 | 0 |
| 08/03/2024 |
18.62
|
206,900 | 17.81 | 18.71 | 17.81 | 0 | 0 | 0 |
| 07/03/2024 |
17.71
|
23,000 | 17.68 | 17.71 | 17.55 | 0 | 0 | 0 |
| 06/03/2024 |
17.55
|
80,700 | 18.03 | 18.03 | 17.55 | 0 | 0 | 0 |
| 05/03/2024 |
17.99
|
21,700 | 18.18 | 18.18 | 17.81 | 0 | 0 | 0 |
| 04/03/2024 |
17.99
|
65,700 | 18.15 | 18.15 | 17.74 | 0 | 0 | 0 |
| 01/03/2024 |
17.68
|
121,700 | 17.30 | 17.87 | 16.96 | 0 | 0 | 0 |
| 29/02/2024 |
17.30
|
71,900 | 17.49 | 17.49 | 17.18 | 0 | 0 | 0 |
| 28/02/2024 |
17.49
|
46,800 | 17.55 | 17.74 | 17.49 | 0 | 0 | 0 |
| 27/02/2024 |
17.65
|
20,700 | 17.40 | 17.71 | 17.37 | 0 | 0 | 0 |
| 26/02/2024 |
17.55
|
43,400 | 17.68 | 17.68 | 17.05 | 0 | 0 | 0 |
| 23/02/2024 |
17.34
|
46,700 | 17.71 | 17.71 | 17.34 | 0 | 0 | 0 |
| 22/02/2024 |
17.74
|
20,900 | 17.55 | 17.74 | 17.49 | 0 | 0 | 0 |
| 21/02/2024 |
17.62
|
49,500 | 17.90 | 17.90 | 17.49 | 0 | 0 | 0 |
| 20/02/2024 |
17.65
|
28,900 | 17.99 | 17.99 | 17.62 | 0 | 0 | 0 |
| 19/02/2024 |
17.77
|
58,200 | 17.74 | 18.03 | 17.74 | 0 | 0 | 0 |
| 16/02/2024 |
17.77
|
36,700 | 17.65 | 17.87 | 17.65 | 0 | 0 | 0 |
| 15/02/2024 |
17.62
|
95,300 | 17.24 | 18.06 | 17.18 | 0 | 0 | 0 |
| 14/02/2024 |
4.88
|
17,800 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
| 13/02/2024 |
4.88
|
17,800 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
| 12/02/2024 |
15.33
|
23,800 | 15.89 | 15.89 | 15.30 | 0 | 0 | 0 |
| 09/02/2024 |
16.33
|
52,400 | 16.43 | 16.58 | 16.30 | 0 | 0 | 0 |
| 08/02/2024 |
16.27
|
264,400 | 15.74 | 16.27 | 15.36 | 0 | 0 | 0 |
| 07/02/2024 |
17.37
|
64,000 | 17.18 | 17.43 | 17.18 | 0 | 0 | 0 |
| 06/02/2024 |
17.30
|
30,600 | 17.52 | 17.55 | 16.96 | 0 | 0 | 0 |
| 05/02/2024 |
17.24
|
7,100 | 17.12 | 17.30 | 17.12 | 0 | 0 | 0 |
| 02/02/2024 |
17.12
|
31,800 | 17.30 | 17.30 | 17.12 | 0 | 0 | 0 |
| 01/02/2024 |
17.30
|
38,700 | 17.24 | 17.49 | 17.18 | 0 | 0 | 0 |
| 31/01/2024 |
17.49
|
35,900 | 17.18 | 17.55 | 17.18 | 0 | 0 | 0 |
| 30/01/2024 |
17.49
|
47,500 | 17.30 | 17.49 | 16.93 | 0 | 0 | 0 |
| 29/01/2024 |
17.30
|
119,900 | 16.99 | 17.49 | 16.80 | 0 | 0 | 0 |
| 26/01/2024 |
16.80
|
70,100 | 16.24 | 16.93 | 16.24 | 0 | 0 | 0 |
| 25/01/2024 |
16.18
|
5,500 | 16.02 | 16.18 | 16.02 | 0 | 0 | 0 |
| 24/01/2024 |
16.02
|
7,200 | 15.99 | 16.24 | 15.99 | 0 | 0 | 0 |
| 23/01/2024 |
15.99
|
6,900 | 16.05 | 16.11 | 15.99 | 0 | 0 | 0 |
| 22/01/2024 |
16.05
|
10,700 | 16.18 | 16.18 | 16.02 | 0 | 0 | 0 |
| 19/01/2024 |
16.21
|
39,400 | 16.18 | 16.21 | 16.02 | 0 | 0 | 0 |
| 18/01/2024 |
16.24
|
51,900 | 16.24 | 16.24 | 16.11 | 0 | 0 | 0 |
| 17/01/2024 |
16.24
|
23,800 | 16.30 | 16.30 | 16.21 | 0 | 0 | 0 |
| 16/01/2024 |
16.27
|
19,000 | 16.27 | 16.30 | 16.08 | 0 | 0 | 0 |
| 15/01/2024 |
16.24
|
17,800 | 16.24 | 16.33 | 16.18 | 0 | 0 | 0 |