| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.20 | -1.13% | 16,300 | -660 | 0 |
16.80
17.80
17.50
|
|
2 tháng
(2026-04-20) |
0.30 | 1.74% | 51,800 | -2,160 | 0 |
16.80
18.40
17.50
|
|
3 tháng
(2026-03-23) |
1.30 | 8.02% | 65,600 | -2,260 | 0 |
16.20
18.40
17.50
|
|
6 tháng
(2025-12-22) |
-2.70 | -13.37% | 315,700 | -11,860 | -0.2 |
16
21
17.50
|
|
12 tháng
(2025-06-24) |
-5.36 | -23.43% | 1,103,200 | -58,360 | -1.2 |
16
23.78
17.50
|
|
24 tháng
(2024-07-01) |
-10.07 | -36.53% | 2,376,301 | -325,710 | -8.7 |
16
29.20
17.50
|
|
36 tháng
(2023-07-05) |
-1.97 | -10.12% | 3,784,126 | -779,420 | -22.2 |
16
32.54
17.50
|
|
60 tháng
(2021-07-15) |
0.58 | 3.42% | 4,664,849 | -1,170,929 | -31.2 |
12.45
32.54
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/08/2021 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 23/08/2021 |
18.03
|
600 | 18.03 | 18.03 | 18.03 | 400 | 200 | 0.0 |
| 20/08/2021 |
17.55
|
3,800 | 16.21 | 17.55 | 16.21 | 0 | 1,800 | -0.0 |
| 19/08/2021 |
18.74
|
200 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 18/08/2021 |
17.24
|
3,600 | 18.50 | 18.50 | 17.08 | 0 | 1,400 | -0.0 |
| 17/08/2021 |
18.58
|
100 | 17.79 | 18.58 | 18.58 | 0 | 0 | 0 |
| 16/08/2021 |
17.79
|
2,400 | 17.79 | 17.79 | 17.79 | 0 | 800 | -0.0 |
| 13/08/2021 |
17.79
|
300 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 12/08/2021 |
17.79
|
1,000 | 17.79 | 17.79 | 17.79 | 0 | 500 | -0.0 |
| 11/08/2021 |
17.40
|
2,900 | 17.40 | 17.40 | 17.40 | 0 | 1,200 | -0.0 |
| 10/08/2021 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 09/08/2021 |
17.00
|
1,400 | 17.00 | 17.00 | 17.00 | 0 | 500 | -0.0 |
| 06/08/2021 |
17.00
|
200 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 05/08/2021 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 04/08/2021 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 03/08/2021 |
17.48
|
1,700 | 17.40 | 17.48 | 17.40 | 0 | 700 | -0.0 |
| 02/08/2021 |
17.79
|
100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 30/07/2021 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 29/07/2021 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 28/07/2021 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 27/07/2021 |
17.40
|
2,100 | 17.40 | 17.40 | 17.40 | 0 | 900 | -0.0 |
| 26/07/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
| 23/07/2021 |
17.40
|
1,400 | 17.40 | 17.40 | 16.76 | 0 | 700 | -0.0 |
| 22/07/2021 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 21/07/2021 |
16.76
|
200 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 20/07/2021 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 19/07/2021 |
16.92
|
700 | 16.61 | 16.92 | 16.61 | 0 | 300 | -0.0 |
| 16/07/2021 |
16.92
|
1,000 | 16.92 | 16.92 | 16.92 | 0 | 400 | -0.0 |
| 15/07/2021 |
16.92
|
1,400 | 16.92 | 16.92 | 16.92 | 0 | 700 | -0.0 |
| 14/07/2021 |
17.00
|
2,200 | 16.61 | 17.00 | 15.74 | 0 | 900 | -0.0 |
| 13/07/2021 |
17.24
|
400 | 17.16 | 17.24 | 17.16 | 0 | 0 | 0 |
| 12/07/2021 |
17.32
|
100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
| 09/07/2021 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 08/07/2021 |
17.40
|
7,000 | 16.92 | 17.40 | 16.92 | 0 | 6,700 | -0.1 |
| 07/07/2021 |
16.76
|
7,700 | 17.16 | 17.16 | 16.37 | 0 | 3,000 | -0.1 |
| 06/07/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 05/07/2021 |
17.16
|
4,000 | 17.16 | 17.16 | 17.16 | 0 | 1,600 | -0.0 |
| 02/07/2021 |
17.16
|
800 | 17.16 | 17.16 | 17.16 | 0 | 400 | -0.0 |
| 01/07/2021 |
17.40
|
3,400 | 17.32 | 17.40 | 17.32 | 0 | 1,400 | -0.0 |
| 30/06/2021 |
17.24
|
4,950 | 17.24 | 17.24 | 17.16 | 0 | 2,100 | -0.0 |
| 29/06/2021 |
17.24
|
3,100 | 17.24 | 17.24 | 17.24 | 0 | 500 | -0.0 |
| 28/06/2021 |
17.24
|
2,400 | 16.61 | 17.24 | 16.61 | 0 | 1,000 | -0.0 |
| 25/06/2021 |
17.24
|
10,900 | 17.16 | 17.24 | 17.16 | 0 | 4,400 | -0.1 |
| 24/06/2021 |
17.08
|
2,900 | 17.16 | 17.16 | 17.08 | 0 | 1,100 | -0.0 |
| 23/06/2021 |
17.24
|
2,700 | 17.00 | 17.24 | 17.00 | 0 | 1,100 | -0.0 |
| 22/06/2021 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
| 21/06/2021 |
16.45
|
16,800 | 17.40 | 17.79 | 16.29 | 100 | 5,000 | 0 |
| 18/06/2021 |
17.40
|
600 | 18.58 | 18.58 | 17.40 | 0 | 0 | 0 |
| 17/06/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 16/06/2021 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 15/06/2021 |
15.97
|
300 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 14/06/2021 |
18.58
|
2,900 | 15.82 | 18.58 | 15.82 | 100 | 1,200 | -0.0 |
| 11/06/2021 |
16.61
|
3,500 | 16.61 | 16.61 | 15.89 | 0 | 1,500 | -0.0 |
| 10/06/2021 |
15.89
|
1,400 | 16.61 | 16.61 | 15.89 | 0 | 600 | -0.0 |
| 09/06/2021 |
15.82
|
4,340 | 15.58 | 15.82 | 15.58 | 1,500 | 1,700 | -0.0 |
| 08/06/2021 |
15.97
|
12,100 | 16.61 | 16.61 | 15.50 | 4,000 | 4,800 | -0.0 |
| 07/06/2021 |
15.97
|
350 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 04/06/2021 |
15.89
|
7,900 | 15.82 | 16.61 | 15.82 | 600 | 3,100 | -0.1 |
| 03/06/2021 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 02/06/2021 |
15.82
|
2,100 | 16.21 | 16.37 | 15.58 | 100 | 800 | -0.0 |
| 01/06/2021 |
15.66
|
10,994 | 16.21 | 16.61 | 15.50 | 1,800 | 4,200 | -0.0 |
| 31/05/2021 |
15.74
|
150 | 15.74 | 15.74 | 15.74 | 100 | 0 | 0.0 |
| 28/05/2021 |
15.82
|
2,500 | 16.13 | 16.21 | 15.18 | 200 | 1,000 | -0.0 |
| 27/05/2021 |
15.82
|
108 | 15.82 | 15.82 | 15.82 | 100 | 0 | 0.0 |
| 26/05/2021 |
15.82
|
1,600 | 16.21 | 16.21 | 15.82 | 0 | 600 | -0.0 |
| 25/05/2021 |
16.13
|
7 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 24/05/2021 |
15.50
|
2,910 | 16.21 | 16.21 | 15.50 | 0 | 1,100 | -0.0 |
| 21/05/2021 |
15.26
|
2,600 | 16.21 | 16.21 | 15.26 | 600 | 900 | -0.0 |
| 20/05/2021 |
15.10
|
11,800 | 15.34 | 16.61 | 14.95 | 300 | 5,300 | -0.1 |
| 19/05/2021 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 18/05/2021 |
15.18
|
610 | 14.71 | 15.18 | 14.71 | 0 | 400 | -0.0 |
| 17/05/2021 |
15.02
|
207 | 15.34 | 15.34 | 15.02 | 100 | 0 | 0.0 |
| 14/05/2021 |
15.02
|
800 | 15.34 | 15.34 | 15.02 | 0 | 300 | -0.0 |
| 13/05/2021 |
15.34
|
4,200 | 15.34 | 15.34 | 15.26 | 3,000 | 1,800 | 0.0 |
| 12/05/2021 |
15.10
|
2,100 | 16.45 | 16.45 | 15.10 | 500 | 0 | 0.0 |
| 11/05/2021 |
15.10
|
5,400 | 15.34 | 16.53 | 15.10 | 500 | 2,800 | -0.0 |
| 10/05/2021 |
15.02
|
6,300 | 14.79 | 15.58 | 14.08 | 1,000 | 2,600 | -0.0 |
| 07/05/2021 |
14.79
|
3,700 | 14.39 | 15.50 | 14.39 | 0 | 500 | -0.0 |
| 06/05/2021 |
15.34
|
1,100 | 13.92 | 15.34 | 13.92 | 0 | 500 | -0.0 |
| 05/05/2021 |
14.31
|
100 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
| 04/05/2021 |
14.23
|
4,710 | 13.84 | 14.55 | 13.84 | 0 | 1,700 | -0.0 |
| 29/04/2021 |
14.55
|
1,400 | 14.55 | 14.55 | 14.55 | 0 | 600 | -0.0 |
| 28/04/2021 |
14.55
|
1,000 | 14.39 | 14.55 | 14.31 | 100 | 500 | -0.0 |
| 27/04/2021 |
14.47
|
1,100 | 14.79 | 14.79 | 14.47 | 400 | 400 | -0 |
| 26/04/2021 |
14.71
|
600 | 14.79 | 14.79 | 14.39 | 0 | 400 | -0.0 |
| 23/04/2021 |
15.34
|
2,320 | 14.87 | 15.34 | 14.63 | 0 | 1,000 | -0.0 |
| 22/04/2021 |
15.26
|
3,600 | 15.34 | 15.50 | 15.26 | 0 | 1,500 | -0.0 |
| 20/04/2021 |
15.34
|
1,227 | 15.34 | 15.42 | 15.34 | 0 | 500 | -0.0 |
| 19/04/2021 |
15.50
|
2,900 | 15.42 | 15.50 | 15.42 | 0 | 1,200 | -0.0 |
| 16/04/2021 |
15.34
|
3,210 | 15.42 | 15.42 | 15.10 | 0 | 1,300 | -0.0 |
| 15/04/2021 |
15.50
|
3,020 | 17.32 | 17.32 | 15.18 | 0 | 1,300 | -0.0 |
| 14/04/2021 |
15.89
|
9,300 | 15.42 | 15.89 | 15.26 | 0 | 4,200 | -0.1 |
| 13/04/2021 |
15.58
|
7,200 | 16.05 | 16.05 | 15.58 | 1,500 | 3,000 | -0.0 |
| 12/04/2021 |
15.89
|
1,400 | 16.21 | 16.29 | 15.89 | 0 | 600 | -0.0 |
| 09/04/2021 |
15.89
|
6,720 | 15.97 | 15.97 | 15.82 | 1,000 | 2,100 | -0.0 |
| 08/04/2021 |
15.82
|
10,000 | 16.21 | 16.61 | 15.66 | 500 | 6,600 | -0.1 |
| 07/04/2021 |
15.34
|
6,010 | 15.02 | 15.74 | 15.02 | 0 | 2,500 | -0.0 |
| 06/04/2021 |
15.02
|
17,102 | 14.39 | 15.42 | 14.23 | 500 | 9,800 | -0.2 |
| 05/04/2021 |
14.08
|
9,800 | 13.68 | 14.23 | 13.68 | 100 | 3,900 | -0.1 |
| 02/04/2021 |
13.84
|
5,400 | 14.23 | 14.23 | 13.84 | 0 | 2,100 | -0.0 |