| 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) |
-1.60 | -6.20% | 378,900 | -661 | 0.0 |
23.50
26.90
25
|
|
2 tháng
(2026-08-05) |
-0.80 | -3.20% | 528,200 | -261 | 0.0 |
21.60
26.90
25
|
|
3 tháng
(2026-07-06) |
-3.89 | -13.84% | 620,000 | -561 | 0.0 |
21.60
28.20
25
|
|
6 tháng
(2026-04-07) |
1.51 | 6.67% | 1,564,500 | -3,061 | -0.1 |
21.36
28.29
25
|
|
12 tháng
(2025-10-09) |
6.81 | 39.14% | 2,188,000 | -4,561 | -0.1 |
16.26
28.29
25
|
|
24 tháng
(2024-10-14) |
6.75 | 38.67% | 2,834,491 | -10,661 | -0.2 |
13.87
28.29
25
|
|
36 tháng
(2023-10-20) |
9.88 | 69% | 4,534,191 | -53,938 | -0.9 |
11.99
28.29
25
|
|
60 tháng
(2021-11-01) |
10.68 | 78.96% | 10,873,366 | -93,737 | -1.8 |
11.99
28.29
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 05/06/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 04/06/2024 |
15.84
|
300 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 03/06/2024 |
14.77
|
14,400 | 14.77 | 15.93 | 14.77 | 0 | 0 | 0 |
| 31/05/2024 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 30/05/2024 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 29/05/2024 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 28/05/2024 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 27/05/2024 |
16.29
|
601 | 15.39 | 16.47 | 15.39 | 0 | 0 | 0 |
| 24/05/2024 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 23/05/2024 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 22/05/2024 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 21/05/2024 |
16.38
|
2,621 | 15.75 | 17.18 | 15.75 | 0 | 20 | 0.0 |
| 20/05/2024 |
15.75
|
510 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 16/05/2024 |
16.02
|
2,200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 15/05/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 14/05/2024 |
15.75
|
10,164 | 14.68 | 15.75 | 14.50 | 0 | 0 | 0 |
| 13/05/2024 |
15.75
|
400 | 15.21 | 15.75 | 15.21 | 100 | 0 | 0.0 |
| 10/05/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 09/05/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 08/05/2024 |
14.41
|
263 | 15.84 | 15.84 | 14.41 | 0 | 0 | 0 |
| 07/05/2024 |
14.41
|
7 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 06/05/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 03/05/2024 |
14.41
|
303 | 15.66 | 15.66 | 14.41 | 0 | 0 | 0 |
| 02/05/2024 |
14.32
|
100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
| 26/04/2024 |
14.86
|
103 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 25/04/2024 |
16.02
|
400 | 14.86 | 16.02 | 14.86 | 0 | 0 | 0 |
| 24/04/2024 |
16.11
|
25 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 23/04/2024 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 22/04/2024 |
16.11
|
2 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 19/04/2024 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 17/04/2024 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 16/04/2024 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 15/04/2024 |
16.11
|
627 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 12/04/2024 |
15.57
|
1 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 11/04/2024 |
15.57
|
200 | 14.23 | 15.57 | 14.23 | 0 | 0 | 0 |
| 10/04/2024 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 09/04/2024 |
15.57
|
1,100 | 13.96 | 15.57 | 13.96 | 0 | 0 | 0 |
| 08/04/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 05/04/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 04/04/2024 |
15.21
|
300 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 03/04/2024 |
15.93
|
24,900 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 02/04/2024 |
15.93
|
404 | 15.93 | 17.36 | 15.93 | 0 | 0 | 0 |
| 01/04/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 29/03/2024 |
17.63
|
136,908 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 28/03/2024 |
16.11
|
9,000 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 27/03/2024 |
15.75
|
43,072 | 14.50 | 15.75 | 14.50 | 0 | 0 | 0 |
| 26/03/2024 |
15.66
|
21,000 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 25/03/2024 |
15.84
|
25,300 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 22/03/2024 |
15.66
|
35,500 | 15.30 | 15.66 | 15.30 | 0 | 0 | 0 |
| 21/03/2024 |
15.30
|
9,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 20/03/2024 |
15.84
|
5,100 | 15.66 | 15.84 | 15.66 | 100 | 0 | 0.0 |
| 19/03/2024 |
15.66
|
2,000 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 18/03/2024 |
15.21
|
8,220 | 14.50 | 16.38 | 14.41 | 0 | 0 | 0 |
| 15/03/2024 |
15.21
|
23,200 | 15.39 | 15.57 | 14.77 | 0 | 0 | 0 |
| 14/03/2024 |
15.66
|
1,506 | 14.05 | 15.66 | 14.05 | 0 | 0 | 0 |
| 13/03/2024 |
15.21
|
2,700 | 14.50 | 15.21 | 14.50 | 0 | 0 | 0 |
| 12/03/2024 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
| 11/03/2024 |
14.59
|
200 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
| 08/03/2024 |
15.84
|
500 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 07/03/2024 |
15.48
|
152 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 06/03/2024 |
14.32
|
100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
| 05/03/2024 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
| 04/03/2024 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
| 01/03/2024 |
13.07
|
10 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
| 29/02/2024 |
13.07
|
2,800 | 13.96 | 13.96 | 13.07 | 0 | 0 | 0 |
| 28/02/2024 |
12.71
|
100 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
| 27/02/2024 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
| 26/02/2024 |
13.42
|
1,033 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
| 23/02/2024 |
13.34
|
10 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
| 22/02/2024 |
13.34
|
100 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
| 21/02/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 20/02/2024 |
13.87
|
2,000 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 19/02/2024 |
14.23
|
1,100 | 13.16 | 14.23 | 13.16 | 0 | 0 | 0 |
| 16/02/2024 |
13.16
|
10 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
| 15/02/2024 |
13.16
|
4,451 | 12.71 | 13.16 | 12.62 | 0 | 4,351 | -0.1 |
| 07/02/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 06/02/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 05/02/2024 |
13.87
|
222 | 13.42 | 13.87 | 13.42 | 0 | 0 | 0 |
| 02/02/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
| 01/02/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
| 31/01/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
| 30/01/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
| 29/01/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
| 26/01/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
| 25/01/2024 |
14.77
|
115 | 14.77 | 14.77 | 14.77 | 0 | 100 | 0.0 |
| 24/01/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 23/01/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 22/01/2024 |
15.30
|
7 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 19/01/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 18/01/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 17/01/2024 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 16/01/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 15/01/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 12/01/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 11/01/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 10/01/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 09/01/2024 |
16.91
|
22 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 08/01/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 05/01/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |