| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.20 | 6% | 144,500 | 400 | 0.0 |
19.40
21.60
21.60
|
|
2 tháng
(2026-01-12) |
-1.30 | -5.78% | 228,700 | -700 | -0.0 |
19.20
24
21.60
|
|
3 tháng
(2025-12-15) |
1.10 | 5.47% | 275,800 | 0 | -0.0 |
19.20
24
21.60
|
|
6 tháng
(2025-09-15) |
-1.80 | -7.83% | 610,700 | 600 | 0.0 |
19.10
25.60
21.60
|
|
12 tháng
(2025-03-18) |
4.52 | 27.13% | 996,300 | -1,100 | -0.0 |
14.49
25.60
21.60
|
|
24 tháng
(2024-03-25) |
3.43 | 19.30% | 1,285,768 | -964 | -0.0 |
14.49
25.60
21.60
|
|
36 tháng
(2023-03-29) |
6.09 | 40.27% | 1,714,288 | -944 | -0.0 |
14.31
25.60
21.60
|
|
60 tháng
(2021-04-08) |
7.53 | 55.04% | 4,374,987 | -6,532 | -0.1 |
12.30
37.73
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
15.48
|
521 | 15.68 | 15.68 | 15.48 | 0 | 0 | 0 |
| 20/12/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 19/12/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 18/12/2024 |
15.68
|
200 | 14.89 | 15.68 | 14.89 | 0 | 0 | 0 |
| 17/12/2024 |
15.98
|
96 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 16/12/2024 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 13/12/2024 |
15.98
|
2,801 | 14.79 | 15.98 | 14.79 | 0 | 0 | 0 |
| 12/12/2024 |
14.69
|
12,124 | 15.78 | 15.78 | 14.69 | 0 | 0 | 0 |
| 11/12/2024 |
15.78
|
4,500 | 15.88 | 15.88 | 15.78 | 0 | 0 | 0 |
| 10/12/2024 |
15.78
|
3,300 | 15.88 | 16.58 | 15.78 | 0 | 0 | 0 |
| 09/12/2024 |
17.37
|
115 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 06/12/2024 |
16.68
|
2,300 | 17.27 | 17.27 | 15.39 | 0 | 0 | 0 |
| 05/12/2024 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 04/12/2024 |
16.58
|
1,100 | 15.88 | 16.58 | 15.88 | 0 | 0 | 0 |
| 03/12/2024 |
16.68
|
2 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 02/12/2024 |
16.68
|
210 | 18.36 | 18.36 | 16.68 | 0 | 0 | 0 |
| 29/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 28/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 27/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 26/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 25/11/2024 |
17.37
|
100 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 22/11/2024 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
| 21/11/2024 |
16.87
|
2,105 | 16.68 | 16.87 | 16.68 | 0 | 0 | 0 |
| 20/11/2024 |
15.68
|
4,848 | 15.68 | 16.28 | 15.39 | 0 | 100 | -0.0 |
| 19/11/2024 |
15.58
|
836 | 15.48 | 15.58 | 15.48 | 0 | 0 | 0 |
| 18/11/2024 |
16.38
|
300 | 16.68 | 16.68 | 15.68 | 0 | 0 | 0 |
| 15/11/2024 |
15.68
|
2,901 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 14/11/2024 |
17.27
|
2,400 | 16.87 | 17.47 | 15.98 | 0 | 0 | 0 |
| 13/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 12/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 11/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 08/11/2024 |
17.57
|
301 | 16.08 | 17.57 | 16.08 | 0 | 0 | 0 |
| 07/11/2024 |
17.77
|
1 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 06/11/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 05/11/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 04/11/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 01/11/2024 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 31/10/2024 |
16.68
|
608 | 15.98 | 16.68 | 15.98 | 0 | 0 | 0 |
| 30/10/2024 |
15.88
|
8,700 | 16.38 | 16.38 | 15.68 | 0 | 0 | 0 |
| 29/10/2024 |
17.27
|
84 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 28/10/2024 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 25/10/2024 |
16.08
|
300 | 16.87 | 16.87 | 16.08 | 0 | 0 | 0 |
| 24/10/2024 |
16.38
|
500 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 23/10/2024 |
17.27
|
101 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 22/10/2024 |
16.18
|
1,501 | 16.08 | 17.67 | 16.08 | 100 | 0 | 0.0 |
| 21/10/2024 |
17.67
|
113 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 18/10/2024 |
16.87
|
611 | 16.48 | 16.87 | 16.48 | 0 | 0 | 0 |
| 17/10/2024 |
17.77
|
5 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 16/10/2024 |
17.77
|
5 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 15/10/2024 |
17.77
|
203 | 17.37 | 17.77 | 17.37 | 0 | 0 | 0 |
| 14/10/2024 |
17.47
|
49 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 11/10/2024 |
17.47
|
301 | 16.87 | 17.47 | 16.87 | 0 | 0 | 0 |
| 10/10/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 09/10/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 08/10/2024 |
17.67
|
126 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 07/10/2024 |
16.78
|
553 | 16.78 | 17.87 | 16.68 | 0 | 0 | 0 |
| 04/10/2024 |
16.68
|
1,500 | 16.87 | 16.87 | 16.58 | 0 | 0 | 0 |
| 03/10/2024 |
17.87
|
851 | 16.48 | 17.87 | 16.38 | 0 | 0 | 0 |
| 02/10/2024 |
17.87
|
100 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 01/10/2024 |
17.47
|
1 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 30/09/2024 |
17.47
|
396 | 17.27 | 17.47 | 17.27 | 0 | 0 | 0 |
| 27/09/2024 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
| 26/09/2024 |
18.56
|
1 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
| 25/09/2024 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
| 24/09/2024 |
18.56
|
186 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
| 23/09/2024 |
17.17
|
7 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 20/09/2024 |
17.17
|
5,580 | 17.37 | 17.37 | 17.17 | 0 | 0 | 0 |
| 19/09/2024 |
17.17
|
2,544 | 17.37 | 17.37 | 17.17 | 0 | 0 | 0 |
| 18/09/2024 |
17.77
|
1 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 17/09/2024 |
17.77
|
801 | 18.26 | 18.26 | 17.77 | 0 | 0 | 0 |
| 16/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 13/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 12/09/2024 |
18.76
|
5 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 11/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 10/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 09/09/2024 |
18.76
|
7 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 06/09/2024 |
18.76
|
109 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 05/09/2024 |
17.47
|
1 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 04/09/2024 |
17.47
|
1,100 | 17.37 | 17.47 | 17.37 | 0 | 0 | 0 |
| 30/08/2024 |
16.58
|
811 | 17.07 | 17.07 | 16.58 | 0 | 0 | 0 |
| 29/08/2024 |
17.87
|
1 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 28/08/2024 |
17.87
|
700 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 27/08/2024 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 26/08/2024 |
17.87
|
1,002 | 17.87 | 17.87 | 17.87 | 100 | 0 | 0.0 |
| 23/08/2024 |
18.76
|
522 | 18.76 | 18.76 | 18.76 | 0 | 100 | -0.0 |
| 22/08/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 21/08/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 20/08/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 19/08/2024 |
17.47
|
510 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 16/08/2024 |
18.26
|
109 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 15/08/2024 |
17.77
|
222 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 14/08/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 13/08/2024 |
17.07
|
204 | 16.08 | 17.07 | 16.08 | 0 | 0 | 0 |
| 12/08/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 09/08/2024 |
18.26
|
101 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 08/08/2024 |
17.97
|
24 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 07/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 06/08/2024 |
17.97
|
200 | 16.97 | 17.97 | 16.97 | 0 | 0 | 0 |
| 05/08/2024 |
17.97
|
1,118 | 17.07 | 17.97 | 17.07 | 0 | 0 | 0 |
| 02/08/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |