| 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) |
2.50 | 13.59% | 8,800 | -700 | -0.0 |
18.40
20.90
20.50
|
|
2 tháng
(2026-01-12) |
1.90 | 10% | 34,400 | -500 | -0.0 |
17.70
20.90
20.50
|
|
3 tháng
(2025-12-15) |
1.90 | 10% | 46,200 | -4,400 | -0.1 |
17.70
20.90
20.50
|
|
6 tháng
(2025-09-15) |
0.90 | 4.50% | 75,600 | -3,800 | -0.1 |
17.70
21.70
20.50
|
|
12 tháng
(2025-03-18) |
2.84 | 15.72% | 290,900 | 49,300 | 0.9 |
17.50
22.90
20.50
|
|
24 tháng
(2024-03-25) |
4.50 | 27.42% | 857,908 | 178,600 | 3.0 |
14.28
22.90
20.50
|
|
36 tháng
(2023-03-29) |
10.25 | 96.20% | 1,564,988 | 436,300 | 7.2 |
10.65
22.90
20.50
|
|
60 tháng
(2021-04-08) |
12.20 | 140.11% | 10,697,317 | 633,500 | 10.1 |
7.48
22.90
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
15.30
|
12,800 | 15.20 | 15.39 | 15.20 | 0 | 0 | 0 |
| 20/12/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 19/12/2024 |
15.20
|
18 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 18/12/2024 |
15.20
|
14,600 | 15.20 | 15.20 | 15.20 | 3,700 | 13,000 | -0.2 |
| 17/12/2024 |
15.20
|
57 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 16/12/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 13/12/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 12/12/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 11/12/2024 |
15.20
|
10,000 | 15.20 | 15.20 | 15.20 | 0 | 10,000 | -0.2 |
| 10/12/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 09/12/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/12/2024 |
15.20
|
200 | 15.48 | 15.48 | 15.20 | 0 | 0 | 0 |
| 05/12/2024 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 100 | -0.0 |
| 04/12/2024 |
16.40
|
200 | 15.48 | 16.40 | 15.48 | 0 | 100 | -0.0 |
| 03/12/2024 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 02/12/2024 |
15.48
|
1 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 29/11/2024 |
15.48
|
200 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 28/11/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 27/11/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 26/11/2024 |
16.40
|
301 | 15.48 | 16.49 | 15.48 | 0 | 100 | -0.0 |
| 25/11/2024 |
16.49
|
700 | 15.48 | 16.59 | 15.48 | 0 | 100 | -0.0 |
| 22/11/2024 |
16.49
|
500 | 15.48 | 16.59 | 15.48 | 0 | 100 | -0.0 |
| 21/11/2024 |
16.59
|
1,000 | 15.48 | 16.59 | 15.48 | 0 | 100 | -0.0 |
| 20/11/2024 |
16.59
|
200 | 15.20 | 16.59 | 15.20 | 0 | 100 | -0.0 |
| 19/11/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 18/11/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 15/11/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 14/11/2024 |
16.59
|
3,000 | 16.59 | 16.59 | 16.59 | 2,000 | 0 | 0.0 |
| 13/11/2024 |
16.40
|
2,200 | 16.40 | 16.40 | 16.40 | 2,000 | 0 | 0.0 |
| 12/11/2024 |
16.13
|
1,000 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 11/11/2024 |
15.66
|
200 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 08/11/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 07/11/2024 |
15.30
|
101 | 15.30 | 15.30 | 15.30 | 0 | 100 | -0.0 |
| 06/11/2024 |
16.49
|
700 | 15.48 | 16.49 | 15.20 | 0 | 0 | 0 |
| 05/11/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 04/11/2024 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 01/11/2024 |
16.31
|
300 | 15.94 | 16.31 | 15.94 | 200 | 0 | 0.0 |
| 31/10/2024 |
15.94
|
500 | 15.48 | 15.94 | 15.48 | 0 | 0 | 0 |
| 30/10/2024 |
15.48
|
1,100 | 15.48 | 15.48 | 15.48 | 1,100 | 0 | 0.0 |
| 29/10/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 28/10/2024 |
15.48
|
3,674 | 15.30 | 15.48 | 15.30 | 1,500 | 0 | 0.0 |
| 25/10/2024 |
15.66
|
600 | 15.66 | 15.66 | 15.66 | 600 | 0 | 0.0 |
| 24/10/2024 |
15.57
|
900 | 15.66 | 15.66 | 15.57 | 800 | 0 | 0.0 |
| 23/10/2024 |
15.57
|
1,800 | 15.66 | 15.66 | 15.57 | 1,700 | 0 | 0.0 |
| 22/10/2024 |
15.66
|
1,200 | 15.66 | 15.66 | 15.66 | 1,200 | 0 | 0.0 |
| 21/10/2024 |
15.30
|
809 | 15.66 | 15.66 | 15.30 | 600 | 0 | 0.0 |
| 18/10/2024 |
15.66
|
3,201 | 15.30 | 15.66 | 15.30 | 2,700 | 0 | 0.0 |
| 17/10/2024 |
15.48
|
700 | 15.11 | 15.48 | 15.11 | 600 | 0 | 0.0 |
| 16/10/2024 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 15/10/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 14/10/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 11/10/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 10/10/2024 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 09/10/2024 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 08/10/2024 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 07/10/2024 |
14.84
|
2,000 | 14.84 | 14.93 | 14.84 | 0 | 0 | 0 |
| 04/10/2024 |
14.84
|
1,900 | 14.74 | 14.84 | 14.74 | 0 | 0 | 0 |
| 03/10/2024 |
14.84
|
1,200 | 14.93 | 14.93 | 14.84 | 1,000 | 0 | 0.0 |
| 02/10/2024 |
14.84
|
400 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 01/10/2024 |
14.74
|
900 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 30/09/2024 |
15.11
|
1,800 | 15.02 | 15.11 | 15.02 | 1,400 | 0 | 0.0 |
| 27/09/2024 |
15.11
|
4,201 | 15.20 | 15.20 | 15.02 | 100 | 0 | 0.0 |
| 26/09/2024 |
15.30
|
1,800 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 25/09/2024 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 24/09/2024 |
15.30
|
600 | 15.48 | 15.48 | 15.30 | 0 | 0 | 0 |
| 23/09/2024 |
15.30
|
1,001 | 15.39 | 15.39 | 15.20 | 0 | 0 | 0 |
| 20/09/2024 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 19/09/2024 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 18/09/2024 |
15.39
|
300 | 14.84 | 15.39 | 14.84 | 0 | 0 | 0 |
| 17/09/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 16/09/2024 |
15.20
|
5,800 | 14.93 | 15.20 | 14.84 | 0 | 0 | 0 |
| 13/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 12/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 11/09/2024 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 10/09/2024 |
15.48
|
600 | 15.48 | 15.48 | 15.48 | 600 | 0 | 0.0 |
| 09/09/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/09/2024 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 100 | 0 | 0.0 |
| 05/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 04/09/2024 |
15.48
|
1,631 | 15.20 | 15.48 | 15.02 | 300 | 0 | 0.0 |
| 30/08/2024 |
15.66
|
301 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 29/08/2024 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 28/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 27/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 26/08/2024 |
15.66
|
2,404 | 15.57 | 15.66 | 14.93 | 600 | 0 | 0.0 |
| 23/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 22/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 21/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 20/08/2024 |
15.66
|
2,300 | 15.76 | 15.76 | 15.66 | 2,000 | 0 | 0.0 |
| 19/08/2024 |
15.66
|
1,301 | 15.66 | 15.66 | 15.66 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
15.66
|
1,300 | 15.48 | 15.66 | 15.48 | 0 | 0 | 0 |
| 15/08/2024 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 14/08/2024 |
15.76
|
101 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 13/08/2024 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 12/08/2024 |
15.85
|
1 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 09/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 08/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 07/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 06/08/2024 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 100 | 0 | 0.0 |
| 05/08/2024 |
15.66
|
700 | 15.30 | 15.66 | 15.30 | 0 | 0 | 0 |
| 02/08/2024 |
15.66
|
900 | 15.66 | 15.94 | 15.48 | 0 | 0 | 0 |