| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-1.20 | -2.99% | 247,400 | -200 | 0.0 |
12.30
42.80
12.30
|
|
2 tháng
(2024-03-11) |
2.30 | 6.28% | 794,400 | 1,400 | 0.1 |
12.30
42.80
12.30
|
|
3 tháng
(2024-02-15) |
8.40 | 27.54% | 958,300 | -890 | 0.0 |
12.30
42.80
12.30
|
|
6 tháng
(2023-11-13) |
19.90 | 104.74% | 1,223,400 | -3,515 | -0.1 |
12.30
42.80
12.30
|
|
12 tháng
(2023-05-16) |
14.36 | 58.50% | 1,733,163 | 845 | 0.0 |
12.30
42.80
12.30
|
|
24 tháng
(2022-05-23) |
16.32 | 72.31% | 2,023,106 | 845 | 0.0 |
12.30
42.80
12.30
|
|
36 tháng
(2021-05-26) |
30.90 | 386.53% | 2,552,039 | 2,656 | 0.1 |
6.84
42.80
12.30
|
|
60 tháng
(2019-06-06) |
26.94 | 225.14% | 2,599,509 | -1,444 | 0.1 |
6.84
42.80
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 22/10/2026 |
12.30
|
4,200 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
| 21/10/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 20/10/2026 |
12.80
|
2,600 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 19/10/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 16/10/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 08/10/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 07/10/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 06/10/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 05/10/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 02/10/2026 |
12.90
|
400 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 01/10/2026 |
12.80
|
5,200 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 30/09/2026 |
12.70
|
4,900 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 29/09/2026 |
12.90
|
9,800 | 13.50 | 13.80 | 12.80 | 0 | 0 | 0 |
| 28/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 25/09/2026 |
13.80
|
6,200 | 12.70 | 13.80 | 12.70 | 0 | 0 | 0 |
| 24/09/2026 |
12.60
|
2,100 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
| 23/09/2026 |
12.30
|
1,200 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
| 22/09/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 21/09/2026 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 18/09/2026 |
12.50
|
1,800 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
| 17/09/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
| 16/09/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 15/09/2026 |
12.70
|
600 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 14/09/2026 |
12.70
|
400 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
| 11/09/2026 |
12.60
|
600 | 13.20 | 13.20 | 12.60 | 0 | 100 | 0.0 |
| 10/09/2026 |
13.20
|
5,400 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
| 09/09/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 08/09/2026 |
13
|
500 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
| 07/09/2026 |
12.90
|
1,100 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
| 04/09/2026 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 03/09/2026 |
13.80
|
3,100 | 12.90 | 13.80 | 12.90 | 0 | 0 | 0 |
| 28/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 27/08/2026 |
14.20
|
1,600 | 13.90 | 14.20 | 13.80 | 0 | 0 | 0 |
| 26/08/2026 |
14.40
|
7,100 | 14.70 | 14.80 | 12.60 | 0 | 0 | 0 |
| 25/08/2026 |
14
|
17,000 | 13.70 | 14 | 13.50 | 0 | 0 | 0 |
| 24/08/2026 |
14.90
|
13,400 | 16.50 | 18.10 | 14.90 | 0 | 0 | 0 |
| 21/08/2026 |
16.50
|
2,200 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 20/08/2026 |
16.50
|
31,400 | 15.10 | 16.50 | 15.10 | 0 | 0 | 0 |
| 19/08/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 18/08/2026 |
15.20
|
400 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 17/08/2026 |
15.20
|
600 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 14/08/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 13/08/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 12/08/2026 |
14.40
|
300 | 15.20 | 15.20 | 14.40 | 0 | 0 | 0 |
| 11/08/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 10/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 07/08/2026 |
15.20
|
300 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 05/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 04/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 03/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 31/07/2026 |
14.50
|
800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 30/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 29/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/07/2026 |
14.50
|
300 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 27/07/2026 |
15.70
|
400 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 24/07/2026 |
15.90
|
3,200 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 23/07/2026 |
18
|
3,600 | 18.90 | 18.90 | 16.80 | 0 | 0 | 0 |
| 22/07/2026 |
17.60
|
3,600 | 16.80 | 18 | 16.70 | 0 | 0 | 0 |
| 21/07/2026 |
16.70
|
4,200 | 15.60 | 16.70 | 15.50 | 0 | 0 | 0 |
| 20/07/2026 |
15.50
|
4,300 | 15.60 | 15.60 | 15.50 | 0 | 2,500 | 0.0 |
| 17/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 16/07/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/07/2026 |
16.20
|
8,900 | 15.50 | 16.20 | 15.50 | 0 | 900 | 0.0 |
| 14/07/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 13/07/2026 |
15.50
|
700 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/07/2026 |
15.50
|
4,200 | 15.50 | 16.30 | 15.50 | 0 | 0 | 0 |
| 09/07/2026 |
16.30
|
300 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 08/07/2026 |
16
|
10,200 | 15.60 | 16 | 15.50 | 0 | 0 | 0 |
| 07/07/2026 |
15.50
|
8,600 | 15.50 | 16.50 | 15.50 | 0 | 0 | 0 |
| 06/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 03/07/2026 |
16.80
|
1,800 | 18.10 | 18.10 | 16.50 | 0 | 0 | 0 |
| 02/07/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 01/07/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 30/06/2026 |
15.50
|
3,100 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 |
| 29/06/2026 |
15.50
|
3,600 | 15.50 | 16.70 | 15.50 | 0 | 0 | 0 |
| 26/06/2026 |
15.80
|
300 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 25/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 24/06/2026 |
14.50
|
5,600 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 23/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 22/06/2026 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/06/2026 |
15.50
|
6,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 18/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 17/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 16/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 12/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 11/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 09/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 08/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 04/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 02/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 01/06/2026 |
15.50
|
12,800 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 29/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 28/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 27/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |