| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
() |
2.72 | 21.26% | 0 | 0 | 0 |
0
15.50
15.50
|
|
2 tháng
(2026-01-19) |
-3.50 | -18.42% | 34,800 | 0 | 0 |
15
19
15.50
|
|
3 tháng
(2025-12-18) |
-4.10 | -20.92% | 76,300 | 0 | 0 |
14.40
19.60
15.50
|
|
6 tháng
(2025-09-19) |
-17.50 | -53.03% | 212,300 | 0 | 0 |
14.40
33
15.50
|
|
12 tháng
(2025-03-24) |
1.64 | 11.83% | 1,288,800 | 0 | 0 |
13.76
43.50
15.50
|
|
24 tháng
(2024-03-28) |
8.62 | 125.32% | 1,892,563 | -20,100 | -0.4 |
6.88
43.50
15.50
|
|
36 tháng
(2023-04-03) |
8.06 | 108.37% | 2,118,463 | 0 | -0.3 |
6.18
43.50
15.50
|
|
60 tháng
(2021-04-13) |
6.87 | 79.55% | 2,654,888 | -1,900 | -0.3 |
5.31
43.50
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 28/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 27/11/2024 |
17.23
|
2 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 26/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 25/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 22/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 21/11/2024 |
17.62
|
200 | 16.83 | 17.62 | 16.83 | 0 | 0 | 0 |
| 20/11/2024 |
17.72
|
20 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 19/11/2024 |
17.72
|
234 | 15.94 | 17.72 | 15.94 | 0 | 0 | 0 |
| 18/11/2024 |
16.04
|
3 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 15/11/2024 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 14/11/2024 |
13.96
|
100 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
| 13/11/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 12/11/2024 |
16.63
|
703 | 17.82 | 17.82 | 14.95 | 0 | 0 | 0 |
| 11/11/2024 |
17.42
|
100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 08/11/2024 |
15.25
|
600 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 07/11/2024 |
17.62
|
2 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 06/11/2024 |
17.62
|
1 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 05/11/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 04/11/2024 |
15.54
|
3,200 | 16.34 | 16.34 | 15.25 | 0 | 0 | 0 |
| 01/11/2024 |
17.72
|
115 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
| 31/10/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 30/10/2024 |
17.72
|
100 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
| 29/10/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 28/10/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 25/10/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 24/10/2024 |
17.62
|
400 | 17.33 | 17.62 | 17.33 | 0 | 0 | 0 |
| 23/10/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 22/10/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 21/10/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 18/10/2024 |
17.23
|
400 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 17/10/2024 |
16.24
|
210 | 16.14 | 16.24 | 16.14 | 0 | 0 | 0 |
| 16/10/2024 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 15/10/2024 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 14/10/2024 |
17.82
|
4,300 | 18.02 | 18.22 | 17.82 | 0 | 0 | 0 |
| 11/10/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 10/10/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 09/10/2024 |
17.62
|
900 | 15.84 | 17.62 | 15.84 | 0 | 0 | 0 |
| 08/10/2024 |
17.62
|
600 | 15.35 | 17.62 | 15.35 | 0 | 0 | 0 |
| 07/10/2024 |
17.62
|
146 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 04/10/2024 |
17.62
|
200 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 03/10/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 02/10/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 01/10/2024 |
17.62
|
202 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 30/09/2024 |
17.62
|
201 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 27/09/2024 |
15.64
|
200 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
| 26/09/2024 |
17.62
|
1,200 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 25/09/2024 |
17.62
|
201 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 24/09/2024 |
17.72
|
2,000 | 16.14 | 17.72 | 15.44 | 0 | 0 | 0 |
| 23/09/2024 |
17.62
|
201 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 20/09/2024 |
17.62
|
500 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 19/09/2024 |
17.82
|
1 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 18/09/2024 |
17.82
|
1,900 | 17.62 | 17.82 | 17.62 | 0 | 0 | 0 |
| 17/09/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 16/09/2024 |
17.62
|
500 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 13/09/2024 |
17.42
|
2,800 | 17.33 | 17.82 | 17.33 | 0 | 0 | 0 |
| 12/09/2024 |
17.52
|
1,001 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 11/09/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 10/09/2024 |
17.42
|
4,700 | 17.33 | 17.42 | 17.33 | 0 | 0 | 0 |
| 09/09/2024 |
17.92
|
1,200 | 17.62 | 17.92 | 17.62 | 0 | 0 | 0 |
| 06/09/2024 |
17.82
|
1,000 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 05/09/2024 |
17.92
|
1,500 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 04/09/2024 |
17.82
|
1,000 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 30/08/2024 |
17.82
|
500 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 29/08/2024 |
18.02
|
2,000 | 17.82 | 18.02 | 17.82 | 0 | 0 | 0 |
| 28/08/2024 |
17.72
|
10,500 | 17.82 | 18.02 | 17.72 | 0 | 0 | 0 |
| 27/08/2024 |
18.32
|
1,100 | 17.82 | 18.32 | 17.82 | 0 | 0 | 0 |
| 26/08/2024 |
17.82
|
500 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 23/08/2024 |
17.03
|
4,300 | 17.82 | 17.82 | 16.93 | 0 | 300 | -0.0 |
| 22/08/2024 |
18.32
|
12,700 | 18.02 | 18.32 | 17.42 | 0 | 1,200 | -0.0 |
| 21/08/2024 |
18.61
|
17,900 | 17.82 | 19.01 | 17.33 | 400 | 0 | 0.0 |
| 20/08/2024 |
18.61
|
14,200 | 18.61 | 18.71 | 18.61 | 0 | 0 | 0 |
| 19/08/2024 |
18.51
|
3,700 | 18.02 | 18.51 | 17.82 | 0 | 0 | 0 |
| 16/08/2024 |
18.02
|
1,800 | 17.92 | 18.02 | 17.92 | 0 | 0 | 0 |
| 15/08/2024 |
17.82
|
5,000 | 17.72 | 17.82 | 17.33 | 0 | 0 | 0 |
| 14/08/2024 |
18.51
|
5,300 | 18.51 | 18.51 | 17.52 | 0 | 0 | 0 |
| 13/08/2024 |
18.41
|
200 | 18.51 | 18.51 | 18.41 | 0 | 0 | 0 |
| 12/08/2024 |
18.41
|
1,800 | 18.41 | 18.51 | 18.41 | 0 | 0 | 0 |
| 09/08/2024 |
18.41
|
2,300 | 18.32 | 18.51 | 18.32 | 0 | 1,200 | -0.0 |
| 08/08/2024 |
18.32
|
5,000 | 18.32 | 18.51 | 18.22 | 0 | 2,000 | -0.0 |
| 07/08/2024 |
18.32
|
4,800 | 17.82 | 18.32 | 17.82 | 0 | 1,900 | -0.0 |
| 06/08/2024 |
17.82
|
4,800 | 18.12 | 18.41 | 17.82 | 200 | 2,300 | -0.0 |
| 05/08/2024 |
17.23
|
20,200 | 18.12 | 18.32 | 17.23 | 0 | 8,400 | -0.2 |
| 02/08/2024 |
18.32
|
7,200 | 18.22 | 18.32 | 18.12 | 100 | 2,200 | -0.0 |
| 01/08/2024 |
18.12
|
11,100 | 18.02 | 18.32 | 17.92 | 0 | 6,500 | -0.1 |
| 31/07/2024 |
18.02
|
7,400 | 17.82 | 18.41 | 16.83 | 0 | 100 | -0.0 |
| 30/07/2024 |
17.82
|
2,100 | 17.42 | 17.82 | 17.42 | 0 | 700 | -0.0 |
| 29/07/2024 |
17.92
|
300 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 26/07/2024 |
17.82
|
1,427 | 17.33 | 17.82 | 17.33 | 0 | 0 | 0 |
| 25/07/2024 |
17.62
|
801 | 17.82 | 17.82 | 17.62 | 600 | 0 | 0.0 |
| 24/07/2024 |
17.82
|
200 | 17.72 | 17.82 | 17.72 | 0 | 0 | 0 |
| 23/07/2024 |
17.82
|
400 | 17.13 | 17.82 | 17.13 | 0 | 0 | 0 |
| 22/07/2024 |
17.82
|
120 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 19/07/2024 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 18/07/2024 |
18.02
|
800 | 18.41 | 18.41 | 17.82 | 100 | 0 | 0.0 |
| 17/07/2024 |
17.62
|
800 | 15.05 | 17.72 | 15.05 | 0 | 0 | 0 |
| 16/07/2024 |
17.82
|
1,100 | 17.62 | 17.82 | 17.62 | 0 | 100 | -0.0 |
| 15/07/2024 |
17.82
|
1,200 | 17.82 | 17.82 | 17.33 | 0 | 600 | -0.0 |
| 12/07/2024 |
17.82
|
400 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 11/07/2024 |
17.82
|
800 | 18.02 | 18.02 | 17.82 | 0 | 0 | 0 |