| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.30 | -6.57% | 3,700 | 0 | 0 |
16.70
19.80
18.70
|
|
2 tháng
(2026-06-04) |
0.80 | 4.52% | 7,200 | 0 | 0 |
16.70
19.80
18.70
|
|
3 tháng
(2026-05-05) |
0 | 0% | 36,400 | 0 | 0 |
16.50
21
18.70
|
|
6 tháng
(2026-02-04) |
-0.50 | -2.63% | 118,500 | 0 | 0 |
16.50
21
18.70
|
|
12 tháng
(2025-08-08) |
0.39 | 2.15% | 620,800 | 0 | 0 |
16.50
21
18.70
|
|
24 tháng
(2024-08-13) |
1.35 | 7.89% | 2,517,404 | 0 | 0 |
15.99
25.05
18.70
|
|
36 tháng
(2023-08-21) |
1.80 | 10.77% | 2,947,602 | 0 | 0 |
13.92
25.05
18.70
|
|
60 tháng
(2021-08-30) |
5.24 | 39.50% | 4,931,273 | 0 | -0.0 |
13.18
25.85
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
18.01
|
6,900 | 18.30 | 18.30 | 18.01 | 0 | 0 | 0 |
| 18/12/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 17/12/2024 |
18.40
|
3,100 | 18.01 | 18.40 | 18.01 | 0 | 0 | 0 |
| 16/12/2024 |
18.01
|
28,600 | 18.01 | 18.59 | 18.01 | 0 | 0 | 0 |
| 13/12/2024 |
17.92
|
1,100 | 18.01 | 18.01 | 17.92 | 0 | 0 | 0 |
| 12/12/2024 |
17.92
|
8,301 | 17.92 | 18.11 | 17.92 | 0 | 0 | 0 |
| 11/12/2024 |
18.11
|
10,200 | 17.34 | 18.11 | 17.34 | 0 | 0 | 0 |
| 10/12/2024 |
17.92
|
45,700 | 17.82 | 17.92 | 17.82 | 0 | 0 | 0 |
| 09/12/2024 |
17.82
|
12 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 06/12/2024 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 05/12/2024 |
17.24
|
1 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
| 04/12/2024 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
| 03/12/2024 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 02/12/2024 |
17.15
|
2,201 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 29/11/2024 |
17.15
|
30,600 | 18.21 | 18.21 | 17.05 | 0 | 0 | 0 |
| 28/11/2024 |
17.05
|
6,506 | 17.34 | 17.34 | 17.05 | 0 | 0 | 0 |
| 27/11/2024 |
17.34
|
400 | 17.44 | 17.44 | 17.34 | 0 | 0 | 0 |
| 26/11/2024 |
17.34
|
4,001 | 17.44 | 17.44 | 17.34 | 0 | 0 | 0 |
| 25/11/2024 |
17.34
|
1,100 | 17.44 | 17.44 | 17.34 | 0 | 0 | 0 |
| 22/11/2024 |
17.34
|
500 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 21/11/2024 |
17.53
|
14,800 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 20/11/2024 |
17.53
|
4,811 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 19/11/2024 |
17.63
|
1,700 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 18/11/2024 |
17.53
|
14,601 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 15/11/2024 |
17.53
|
8,800 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 14/11/2024 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 13/11/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 12/11/2024 |
17.53
|
6,900 | 17.44 | 17.53 | 17.44 | 0 | 0 | 0 |
| 11/11/2024 |
17.34
|
5 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 08/11/2024 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 07/11/2024 |
17.34
|
2,405 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 06/11/2024 |
17.34
|
4,000 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 05/11/2024 |
17.53
|
10,800 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 |
| 04/11/2024 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 01/11/2024 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 31/10/2024 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 30/10/2024 |
18.59
|
2,324 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 29/10/2024 |
18.11
|
3,601 | 17.82 | 18.11 | 17.82 | 0 | 0 | 0 |
| 28/10/2024 |
17.44
|
12,205 | 19.56 | 19.56 | 17.44 | 0 | 0 | 0 |
| 25/10/2024 |
20.71
|
4,236 | 18.30 | 20.71 | 18.30 | 0 | 0 | 0 |
| 24/10/2024 |
17.34
|
3,015 | 18.21 | 18.21 | 17.34 | 0 | 0 | 0 |
| 23/10/2024 |
17.34
|
1,100 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 22/10/2024 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 21/10/2024 |
17.34
|
2,902 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 18/10/2024 |
17.34
|
4,600 | 18.30 | 18.30 | 17.34 | 0 | 0 | 0 |
| 17/10/2024 |
17.34
|
9,000 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 16/10/2024 |
17.34
|
4,125 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 |
| 15/10/2024 |
17.53
|
2,109 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 14/10/2024 |
17.34
|
6,200 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 |
| 11/10/2024 |
17.82
|
1 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
| 10/10/2024 |
17.82
|
302 | 17.92 | 18.69 | 17.82 | 0 | 0 | 0 |
| 09/10/2024 |
17.82
|
5 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 08/10/2024 |
17.82
|
4,500 | 17.82 | 18.11 | 17.73 | 0 | 0 | 0 |
| 07/10/2024 |
17.53
|
3,208 | 17.92 | 18.69 | 17.53 | 0 | 0 | 0 |
| 04/10/2024 |
17.44
|
1,208 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 03/10/2024 |
17.53
|
3,200 | 17.53 | 17.53 | 17.44 | 0 | 0 | 0 |
| 02/10/2024 |
17.53
|
5,413 | 18.79 | 19.94 | 17.53 | 0 | 0 | 0 |
| 01/10/2024 |
17.73
|
7,804 | 17.53 | 17.73 | 17.53 | 0 | 0 | 0 |
| 30/09/2024 |
17.34
|
8,900 | 17.82 | 17.82 | 17.34 | 0 | 0 | 0 |
| 27/09/2024 |
17.63
|
535 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 26/09/2024 |
17.82
|
1,001 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 25/09/2024 |
17.34
|
7,407 | 16.86 | 17.82 | 16.86 | 0 | 0 | 0 |
| 24/09/2024 |
18.30
|
1,400 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 23/09/2024 |
17.82
|
2,638 | 18.69 | 19.17 | 17.82 | 0 | 0 | 0 |
| 20/09/2024 |
18.30
|
5,619 | 19.27 | 19.27 | 18.30 | 0 | 0 | 0 |
| 19/09/2024 |
17.15
|
9,100 | 17.15 | 17.24 | 16.96 | 0 | 0 | 0 |
| 18/09/2024 |
17.05
|
17,310 | 18.40 | 18.40 | 16.96 | 0 | 0 | 0 |
| 17/09/2024 |
18.21
|
639 | 20.13 | 20.13 | 18.21 | 0 | 0 | 0 |
| 16/09/2024 |
17.73
|
511 | 17.82 | 17.82 | 17.73 | 0 | 0 | 0 |
| 13/09/2024 |
18.79
|
114 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
| 12/09/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 11/09/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 10/09/2024 |
17.05
|
1,301 | 16.86 | 17.05 | 16.86 | 0 | 0 | 0 |
| 09/09/2024 |
16.86
|
7,501 | 16.57 | 16.86 | 16.57 | 0 | 0 | 0 |
| 06/09/2024 |
16.76
|
200 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 05/09/2024 |
16.86
|
504 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 04/09/2024 |
16.86
|
1,200 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 30/08/2024 |
16.86
|
13 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 29/08/2024 |
16.86
|
2,000 | 16.47 | 16.86 | 16.47 | 0 | 0 | 0 |
| 28/08/2024 |
16.38
|
200 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 27/08/2024 |
15.99
|
5 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 26/08/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 23/08/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 22/08/2024 |
16.67
|
1,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 21/08/2024 |
16.67
|
2,010 | 16.57 | 16.67 | 16.57 | 0 | 0 | 0 |
| 20/08/2024 |
16.86
|
105 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 19/08/2024 |
16.86
|
11,010 | 16.96 | 16.96 | 16.38 | 0 | 0 | 0 |
| 16/08/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
| 15/08/2024 |
18.98
|
11 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
| 14/08/2024 |
18.98
|
115 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
| 13/08/2024 |
17.15
|
9,500 | 16.09 | 17.15 | 16.09 | 0 | 0 | 0 |
| 12/08/2024 |
15.03
|
3,204 | 15.41 | 15.41 | 15.03 | 0 | 0 | 0 |
| 09/08/2024 |
15.03
|
101 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
| 08/08/2024 |
16.76
|
2,004 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 07/08/2024 |
17.34
|
16 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 06/08/2024 |
17.34
|
2,200 | 17.34 | 17.34 | 15.99 | 0 | 0 | 0 |
| 05/08/2024 |
18.30
|
5,005 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 02/08/2024 |
19.17
|
392 | 18.21 | 19.17 | 18.21 | 0 | 0 | 0 |
| 01/08/2024 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 31/07/2024 |
17.34
|
302 | 17.24 | 17.34 | 17.24 | 0 | 0 | 0 |