| 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) |
2.50 | 15.62% | 528,000 | 0 | 0 |
14.30
18.50
18.20
|
|
2 tháng
(2026-01-19) |
4.20 | 29.37% | 1,301,000 | 0 | 0 |
13.90
18.50
18.20
|
|
3 tháng
(2025-12-18) |
3.30 | 21.71% | 2,457,000 | 0 | 0 |
12.70
18.50
18.20
|
|
6 tháng
(2025-09-19) |
8.40 | 83.17% | 6,149,800 | 0 | 0 |
8.20
18.50
18.20
|
|
12 tháng
(2025-03-24) |
6.30 | 51.64% | 8,447,900 | 0 | 0 |
8.20
18.50
18.20
|
|
24 tháng
(2024-03-28) |
-2.20 | -10.63% | 20,025,323 | 0 | 0 |
8.20
22.10
18.20
|
|
36 tháng
(2023-04-03) |
14.20 | 330.23% | 43,078,629 | 0 | 0 |
4.20
25.30
18.20
|
|
60 tháng
(2021-09-08) |
7.50 | 68.18% | 99,386,396 | 0 | 0 |
4.20
25.30
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
12.80
|
114,514 | 13.60 | 13.60 | 11.50 | 0 | 0 | 0 |
| 02/08/2024 |
14
|
17,430 | 14.10 | 14.10 | 12.90 | 0 | 0 | 0 |
| 01/08/2024 |
14.50
|
15,000 | 16 | 16 | 13.20 | 0 | 0 | 0 |
| 31/07/2024 |
15.40
|
18,801 | 15.50 | 15.80 | 14.40 | 0 | 0 | 0 |
| 30/07/2024 |
15.40
|
17,802 | 16.50 | 16.50 | 15.10 | 0 | 0 | 0 |
| 29/07/2024 |
16.40
|
88,467 | 15.50 | 17.10 | 15.50 | 0 | 0 | 0 |
| 26/07/2024 |
15
|
48,203 | 14.80 | 15 | 13.60 | 0 | 0 | 0 |
| 25/07/2024 |
13.50
|
41,400 | 11.80 | 13.50 | 11.80 | 0 | 0 | 0 |
| 24/07/2024 |
12
|
57,401 | 13 | 13 | 11.50 | 0 | 0 | 0 |
| 23/07/2024 |
13
|
4,200 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
| 22/07/2024 |
12.90
|
54,645 | 13.50 | 14.40 | 12.90 | 0 | 0 | 0 |
| 19/07/2024 |
13.70
|
41,121 | 15.40 | 15.90 | 13.70 | 0 | 0 | 0 |
| 18/07/2024 |
15.80
|
10,109 | 15.90 | 16 | 15.10 | 0 | 0 | 0 |
| 17/07/2024 |
15.70
|
33,410 | 16.30 | 16.40 | 15.10 | 0 | 0 | 0 |
| 16/07/2024 |
16.30
|
27,400 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 15/07/2024 |
16.30
|
17,627 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
| 12/07/2024 |
16.40
|
17,200 | 16 | 16.80 | 15.90 | 0 | 0 | 0 |
| 11/07/2024 |
16.10
|
14,000 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
| 10/07/2024 |
15.90
|
22,810 | 16 | 16.20 | 15.60 | 0 | 0 | 0 |
| 09/07/2024 |
16
|
17,519 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 08/07/2024 |
16.20
|
53,908 | 16.20 | 16.30 | 15.90 | 0 | 0 | 0 |
| 05/07/2024 |
16.10
|
25,092 | 16.40 | 16.50 | 16 | 0 | 0 | 0 |
| 04/07/2024 |
16.60
|
54,900 | 16.40 | 16.70 | 16 | 0 | 0 | 0 |
| 03/07/2024 |
16.50
|
16,310 | 16.40 | 16.70 | 16.20 | 0 | 0 | 0 |
| 02/07/2024 |
16.60
|
11,150 | 17 | 17 | 16.40 | 0 | 0 | 0 |
| 01/07/2024 |
16.70
|
9,200 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 |
| 28/06/2024 |
16.50
|
9,423 | 17.40 | 17.40 | 16.50 | 0 | 0 | 0 |
| 27/06/2024 |
17.40
|
29,255 | 16.10 | 17.60 | 16 | 0 | 0 | 0 |
| 26/06/2024 |
16
|
89,478 | 17 | 17 | 15.70 | 0 | 0 | 0 |
| 25/06/2024 |
16.90
|
47,064 | 17.20 | 17.40 | 16.90 | 0 | 0 | 0 |
| 24/06/2024 |
17.20
|
67,850 | 17.30 | 17.70 | 17 | 0 | 0 | 0 |
| 21/06/2024 |
17.60
|
120,708 | 17.70 | 17.90 | 17.40 | 0 | 0 | 0 |
| 20/06/2024 |
17.70
|
76,691 | 17.40 | 18 | 17.20 | 0 | 0 | 0 |
| 19/06/2024 |
17.80
|
121,254 | 18.40 | 18.60 | 17.30 | 0 | 0 | 0 |
| 18/06/2024 |
17.70
|
134,349 | 18.50 | 19.40 | 17 | 0 | 0 | 0 |
| 17/06/2024 |
17.90
|
115,401 | 18.20 | 18.90 | 17 | 0 | 0 | 0 |
| 14/06/2024 |
17.60
|
326,347 | 19.40 | 20.40 | 17.60 | 0 | 0 | 0 |
| 13/06/2024 |
20.30
|
178,960 | 22.50 | 22.50 | 19.20 | 0 | 0 | 0 |
| 12/06/2024 |
22
|
432,377 | 21.40 | 22.70 | 21.40 | 0 | 0 | 0 |
| 11/06/2024 |
20.30
|
848,390 | 17.90 | 20.30 | 17.90 | 0 | 0 | 0 |
| 10/06/2024 |
17.60
|
21,202 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
| 07/06/2024 |
17.80
|
24,147 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
| 06/06/2024 |
17.70
|
32,300 | 17.70 | 17.90 | 17.40 | 0 | 0 | 0 |
| 05/06/2024 |
17.70
|
21,170 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
| 04/06/2024 |
17.70
|
22,225 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 |
| 03/06/2024 |
18
|
78,821 | 18.20 | 18.30 | 17.70 | 0 | 0 | 0 |
| 31/05/2024 |
18.10
|
48,023 | 18.40 | 18.50 | 17.90 | 0 | 0 | 0 |
| 30/05/2024 |
18.20
|
61,602 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 29/05/2024 |
18.50
|
100,500 | 18.60 | 19 | 18.20 | 0 | 0 | 0 |
| 28/05/2024 |
18.30
|
60,072 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
| 27/05/2024 |
18.30
|
45,600 | 18.80 | 18.90 | 18 | 0 | 0 | 0 |
| 24/05/2024 |
18
|
49,000 | 18.70 | 18.80 | 17.80 | 0 | 0 | 0 |
| 23/05/2024 |
18.60
|
61,597 | 18.50 | 19 | 18.20 | 0 | 0 | 0 |
| 22/05/2024 |
18.90
|
75,940 | 18.80 | 19.20 | 18.20 | 0 | 0 | 0 |
| 21/05/2024 |
19
|
96,704 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
| 20/05/2024 |
19
|
89,902 | 19 | 20 | 18.80 | 0 | 0 | 0 |
| 17/05/2024 |
19.20
|
96,202 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 |
| 16/05/2024 |
19
|
46,656 | 19.20 | 19.60 | 18.90 | 0 | 0 | 0 |
| 15/05/2024 |
19.30
|
46,103 | 19.10 | 19.80 | 18.80 | 0 | 0 | 0 |
| 14/05/2024 |
19
|
55,009 | 19.40 | 19.60 | 18.90 | 0 | 0 | 0 |
| 13/05/2024 |
19.10
|
21,903 | 20.20 | 20.20 | 19.10 | 0 | 0 | 0 |
| 10/05/2024 |
19.70
|
42,207 | 19.70 | 20.90 | 19.10 | 0 | 0 | 0 |
| 09/05/2024 |
19.80
|
72,268 | 20 | 20 | 19 | 0 | 0 | 0 |
| 08/05/2024 |
19.70
|
61,764 | 19.60 | 19.80 | 19 | 0 | 0 | 0 |
| 07/05/2024 |
19.60
|
42,201 | 20 | 20 | 19.40 | 0 | 0 | 0 |
| 06/05/2024 |
19.60
|
93,491 | 20 | 20.30 | 19.60 | 0 | 0 | 0 |
| 03/05/2024 |
19.90
|
86,620 | 19.50 | 19.90 | 18.60 | 0 | 0 | 0 |
| 02/05/2024 |
18.80
|
67,344 | 17.80 | 19.50 | 17.70 | 0 | 0 | 0 |
| 26/04/2024 |
18.50
|
90,103 | 19.10 | 19.10 | 17.50 | 0 | 0 | 0 |
| 25/04/2024 |
19
|
95,339 | 19 | 19.80 | 18.50 | 0 | 0 | 0 |
| 24/04/2024 |
19.80
|
124,338 | 19.40 | 19.80 | 18.20 | 0 | 0 | 0 |
| 23/04/2024 |
19.10
|
36,813 | 20.20 | 21 | 18.10 | 0 | 0 | 0 |
| 22/04/2024 |
19.30
|
63,101 | 18.70 | 19.90 | 18.50 | 0 | 0 | 0 |
| 19/04/2024 |
18.80
|
102,520 | 19.90 | 20.10 | 17.70 | 0 | 0 | 0 |
| 17/04/2024 |
19.80
|
92,103 | 21 | 21 | 19.50 | 0 | 0 | 0 |
| 16/04/2024 |
21
|
156,288 | 21 | 21 | 19 | 0 | 0 | 0 |
| 15/04/2024 |
20.50
|
150,385 | 22.30 | 22.70 | 19.80 | 0 | 0 | 0 |
| 12/04/2024 |
22.10
|
167,269 | 22.10 | 23.40 | 21.80 | 0 | 0 | 0 |
| 11/04/2024 |
21.80
|
153,841 | 22.20 | 22.60 | 21.50 | 0 | 0 | 0 |
| 10/04/2024 |
22
|
359,629 | 20 | 22.80 | 20 | 0 | 0 | 0 |
| 09/04/2024 |
19.70
|
38,010 | 20 | 20.10 | 19.30 | 0 | 0 | 0 |
| 08/04/2024 |
20
|
118,343 | 18.70 | 20.40 | 18.70 | 0 | 0 | 0 |
| 05/04/2024 |
18.90
|
99,649 | 17.90 | 20 | 17.10 | 0 | 0 | 0 |
| 04/04/2024 |
17.50
|
156,455 | 19.50 | 19.50 | 17.20 | 0 | 0 | 0 |
| 03/04/2024 |
19
|
97,650 | 20 | 20 | 18.10 | 0 | 0 | 0 |
| 02/04/2024 |
20.30
|
67,571 | 20.40 | 20.60 | 19.70 | 0 | 0 | 0 |
| 01/04/2024 |
20.40
|
68,674 | 20.60 | 21 | 20 | 0 | 0 | 0 |
| 29/03/2024 |
20.60
|
91,722 | 20.70 | 21.10 | 20.20 | 0 | 0 | 0 |
| 28/03/2024 |
20.70
|
98,607 | 20.50 | 21 | 20 | 0 | 0 | 0 |
| 27/03/2024 |
20.20
|
181,508 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 26/03/2024 |
21.20
|
135,961 | 21 | 21.20 | 20.40 | 0 | 0 | 0 |
| 25/03/2024 |
21.30
|
194,332 | 21.10 | 21.60 | 20.60 | 0 | 0 | 0 |
| 22/03/2024 |
21
|
253,194 | 21.50 | 22 | 20.60 | 0 | 0 | 0 |
| 21/03/2024 |
21
|
141,343 | 20.30 | 22.30 | 20 | 0 | 0 | 0 |
| 20/03/2024 |
20.40
|
166,222 | 19.70 | 20.50 | 19.70 | 0 | 0 | 0 |
| 19/03/2024 |
20.40
|
107,103 | 19.30 | 21 | 19.30 | 0 | 0 | 0 |
| 18/03/2024 |
21
|
201,934 | 22.60 | 22.60 | 19.30 | 0 | 0 | 0 |
| 15/03/2024 |
22.60
|
264,333 | 22.10 | 23.10 | 21.60 | 0 | 0 | 0 |
| 14/03/2024 |
22
|
74,914 | 23.50 | 23.50 | 21.70 | 0 | 0 | 0 |
| 13/03/2024 |
22
|
259,769 | 22.80 | 23.50 | 21 | 0 | 0 | 0 |