| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -1.16% | 1,002,700 | 0 | 0 |
8.10
8.90
8.30
|
|
2 tháng
(2026-01-19) |
-2.40 | -22.02% | 1,088,100 | 0 | 0 |
8.10
11
8.30
|
|
3 tháng
(2025-12-18) |
-3 | -26.09% | 1,140,500 | 0 | 0 |
8.10
12.30
8.30
|
|
6 tháng
(2025-09-19) |
-2 | -19.05% | 2,138,800 | 0 | 0 |
8.10
15.90
8.30
|
|
12 tháng
(2025-03-24) |
2.08 | 32.35% | 3,580,800 | -400 | -0.0 |
5.71
15.90
8.30
|
|
24 tháng
(2024-03-28) |
4.30 | 102.27% | 5,989,198 | -444 | -0.0 |
3.89
15.90
8.30
|
|
36 tháng
(2023-04-03) |
2.08 | 32.35% | 7,992,497 | -6,871 | -0.0 |
3.89
15.90
8.30
|
|
60 tháng
(2021-04-13) |
0.57 | 7.20% | 28,913,516 | -184,047 | -3.7 |
3.89
34.89
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2019 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
| 28/05/2019 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
| 27/05/2019 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
| 24/05/2019 |
21.33
|
300 | 23.70 | 23.70 | 21.33 | 0 | 0 | 0 |
| 23/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 22/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 21/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 20/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 17/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 16/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 15/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 14/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 13/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 10/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 09/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 08/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 07/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 06/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 03/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 02/05/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 26/04/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 25/04/2019 |
23.70
|
20 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 24/04/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 23/04/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 22/04/2019 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 19/04/2019 |
23.70
|
300 | 21.60 | 23.70 | 20.31 | 300 | 0 | 0.0 |
| 18/04/2019 |
21.60
|
5 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 17/04/2019 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 16/04/2019 |
21.60
|
100 | 19.90 | 21.60 | 21.60 | 100 | 0 | 0.0 |
| 12/04/2019 |
19.90
|
100 | 18.42 | 19.90 | 19.90 | 100 | 0 | 0.0 |
| 11/04/2019 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
| 10/04/2019 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
| 09/04/2019 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
| 08/04/2019 |
18.42
|
500 | 18.69 | 18.69 | 16.86 | 500 | 0 | 0.0 |
| 05/04/2019 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
| 04/04/2019 |
18.69
|
61 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
| 03/04/2019 |
18.69
|
2 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
| 02/04/2019 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
| 01/04/2019 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
| 29/03/2019 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
| 28/03/2019 |
18.69
|
1,300 | 18.21 | 19.23 | 16.45 | 200 | 900 | -0.0 |
| 27/03/2019 |
18.21
|
200 | 17.33 | 18.21 | 17.13 | 100 | 0 | 0.0 |
| 26/03/2019 |
17.33
|
94 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 25/03/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 22/03/2019 |
17.33
|
200 | 17.40 | 17.40 | 15.77 | 100 | 0 | 0.0 |
| 21/03/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 20/03/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 19/03/2019 |
17.40
|
200 | 17.60 | 17.60 | 15.84 | 100 | 0 | 0.0 |
| 18/03/2019 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 15/03/2019 |
17.60
|
272 | 16.93 | 17.60 | 17.06 | 200 | 0 | 0.0 |
| 14/03/2019 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 13/03/2019 |
16.93
|
200 | 16.93 | 16.93 | 16.93 | 200 | 0 | 0.0 |
| 12/03/2019 |
16.93
|
95 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 11/03/2019 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 08/03/2019 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 07/03/2019 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 06/03/2019 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 05/03/2019 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 04/03/2019 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 01/03/2019 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 28/02/2019 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 27/02/2019 |
16.93
|
100 | 16.11 | 16.93 | 16.93 | 100 | 0 | 0.0 |
| 26/02/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 25/02/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 22/02/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 21/02/2019 |
16.11
|
300 | 17.87 | 17.87 | 16.11 | 100 | 0 | 0.0 |
| 20/02/2019 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 19/02/2019 |
17.87
|
100 | 16.86 | 17.87 | 17.87 | 100 | 0 | 0.0 |
| 18/02/2019 |
16.86
|
7 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 15/02/2019 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 14/02/2019 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 13/02/2019 |
16.86
|
200 | 16.11 | 16.86 | 14.56 | 100 | 0 | 0.0 |
| 12/02/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 11/02/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 01/02/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 31/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 30/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 29/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 28/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 25/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 24/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 23/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 22/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 21/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 18/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 17/01/2019 |
16.11
|
16 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 16/01/2019 |
16.11
|
106 | 15.98 | 16.11 | 16.11 | 0 | 0 | 0 |
| 15/01/2019 |
15.98
|
201 | 16.05 | 16.05 | 14.49 | 100 | 0 | 0.0 |
| 14/01/2019 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 11/01/2019 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 10/01/2019 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 09/01/2019 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 08/01/2019 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 07/01/2019 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 04/01/2019 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 03/01/2019 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 02/01/2019 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 28/12/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 27/12/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 26/12/2018 |
16.05
|
600 | 16.11 | 16.11 | 14.56 | 200 | 0 | 0.0 |