| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.60 | 3.26% | 1,400 | 0 | 0 |
18.40
19
19
|
|
2 tháng
(2026-04-13) |
1.10 | 6.15% | 2,800 | 0 | 0 |
16.80
19
19
|
|
3 tháng
(2026-03-16) |
0.45 | 2.40% | 198,900 | 0 | 0 |
16.30
20.03
19
|
|
6 tháng
(2025-12-15) |
1.46 | 8.33% | 275,800 | 0 | 0 |
16.30
21.60
19
|
|
12 tháng
(2025-06-17) |
0.91 | 5.02% | 345,300 | 0 | 0 |
16.30
21.60
19
|
|
24 tháng
(2024-06-24) |
1.94 | 11.38% | 545,682 | -2,350 | -0.0 |
16.30
21.78
19
|
|
36 tháng
(2023-06-28) |
5.64 | 42.27% | 764,202 | -15,727 | -0.3 |
13.28
21.78
19
|
|
60 tháng
(2021-07-08) |
4.21 | 28.51% | 1,035,795 | -16,777 | -0.3 |
10.83
21.78
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
17.23
|
107 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 29/10/2024 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 28/10/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 25/10/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 24/10/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 23/10/2024 |
17.23
|
103 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 22/10/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 21/10/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 18/10/2024 |
16.80
|
118 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/10/2024 |
16.80
|
1,602 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/10/2024 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 15/10/2024 |
17.49
|
101 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 14/10/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/10/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 10/10/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 09/10/2024 |
18.09
|
116 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 08/10/2024 |
18.44
|
1,500 | 17.23 | 18.44 | 16.89 | 0 | 0 | 0 |
| 07/10/2024 |
17.14
|
507 | 16.97 | 17.14 | 16.97 | 0 | 0 | 0 |
| 04/10/2024 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 03/10/2024 |
16.97
|
310 | 17.06 | 17.06 | 16.97 | 0 | 0 | 0 |
| 02/10/2024 |
17.06
|
270 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
| 01/10/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 30/09/2024 |
18.78
|
75 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 27/09/2024 |
18.78
|
1 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 26/09/2024 |
18.78
|
9 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 25/09/2024 |
18.78
|
100 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 24/09/2024 |
17.66
|
200 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 23/09/2024 |
17.66
|
21 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 20/09/2024 |
17.66
|
27 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 19/09/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 18/09/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 17/09/2024 |
17.66
|
900 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 16/09/2024 |
17.66
|
100 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 13/09/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 12/09/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/09/2024 |
17.40
|
4 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/09/2024 |
17.40
|
301 | 17.23 | 17.40 | 17.23 | 0 | 0 | 0 |
| 09/09/2024 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 06/09/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 05/09/2024 |
17.23
|
118 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 04/09/2024 |
17.23
|
507 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 30/08/2024 |
17.23
|
4 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 29/08/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 28/08/2024 |
17.23
|
203 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 27/08/2024 |
17.23
|
38 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 26/08/2024 |
17.23
|
202 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 23/08/2024 |
17.23
|
183 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 22/08/2024 |
17.23
|
758 | 17.06 | 17.23 | 17.06 | 0 | 0 | 0 |
| 21/08/2024 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
| 20/08/2024 |
18.87
|
1,200 | 17.66 | 18.87 | 17.66 | 0 | 0 | 0 |
| 19/08/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 16/08/2024 |
17.66
|
2 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 15/08/2024 |
17.66
|
5 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 14/08/2024 |
17.66
|
500 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 13/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 12/08/2024 |
17.40
|
1,604 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 09/08/2024 |
17.40
|
101 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 08/08/2024 |
17.49
|
904 | 17.66 | 17.66 | 17.49 | 0 | 0 | 0 |
| 07/08/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 06/08/2024 |
17.58
|
947 | 16.63 | 17.58 | 16.63 | 0 | 0 | 0 |
| 05/08/2024 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 02/08/2024 |
17.83
|
74 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 01/08/2024 |
17.83
|
2,203 | 17.83 | 18.95 | 17.83 | 0 | 0 | 0 |
| 31/07/2024 |
17.83
|
2,100 | 17.23 | 17.83 | 17.23 | 0 | 0 | 0 |
| 30/07/2024 |
17.92
|
90 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 29/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 26/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 25/07/2024 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 24/07/2024 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 23/07/2024 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 22/07/2024 |
18.01
|
109 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 19/07/2024 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 18/07/2024 |
18.01
|
5 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 17/07/2024 |
18.01
|
300 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 16/07/2024 |
18.09
|
700 | 18.18 | 18.18 | 18.09 | 0 | 0 | 0 |
| 15/07/2024 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 |
| 12/07/2024 |
18.18
|
330 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 |
| 11/07/2024 |
19.99
|
2,605 | 18.09 | 19.99 | 18.09 | 0 | 1,000 | -0.0 |
| 10/07/2024 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 09/07/2024 |
18.35
|
101 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 08/07/2024 |
18.44
|
40 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
| 05/07/2024 |
18.44
|
46 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
| 04/07/2024 |
18.44
|
100 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
| 03/07/2024 |
16.97
|
600 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 02/07/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 01/07/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 28/06/2024 |
17.23
|
7,600 | 17.83 | 17.83 | 17.23 | 0 | 0 | 0 |
| 27/06/2024 |
18.01
|
101 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 26/06/2024 |
17.23
|
1,300 | 17.06 | 18.44 | 17.06 | 0 | 0 | 0 |
| 25/06/2024 |
17.06
|
1,200 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
| 24/06/2024 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
| 21/06/2024 |
17.06
|
300 | 16.97 | 17.06 | 16.97 | 0 | 0 | 0 |
| 20/06/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 19/06/2024 |
18.61
|
900 | 17.49 | 18.61 | 16.97 | 0 | 0 | 0 |
| 18/06/2024 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 17/06/2024 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 14/06/2024 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 13/06/2024 |
16.97
|
100 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 12/06/2024 |
17.14
|
101 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 11/06/2024 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |