| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.20 | 1.01% | 373,200 | 0 | 0 |
19.40
20.20
19.80
|
|
2 tháng
(2026-04-20) |
-0.30 | -1.48% | 413,500 | 0 | 0 |
19.40
20.70
19.80
|
|
3 tháng
(2026-03-20) |
-1.30 | -6.10% | 568,000 | 0 | 0 |
19.40
21.40
19.80
|
|
6 tháng
(2025-12-22) |
-1.52 | -7.07% | 1,177,900 | 0 | 0 |
19.40
26.30
19.80
|
|
12 tháng
(2025-06-23) |
-0.59 | -2.88% | 1,789,800 | 0 | 0 |
19.40
26.30
19.80
|
|
24 tháng
(2024-06-28) |
0.12 | 0.62% | 3,147,453 | 0 | 0 |
18.91
26.30
19.80
|
|
36 tháng
(2023-07-04) |
5.87 | 41.56% | 4,712,342 | 0 | 0 |
14.13
26.30
19.80
|
|
60 tháng
(2021-07-14) |
10.49 | 110.36% | 9,793,205 | 0 | 0 |
9.51
26.30
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 04/11/2024 |
20.41
|
3,500 | 20.24 | 20.41 | 20.24 | 0 | 0 | 0 |
| 01/11/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 31/10/2024 |
20.15
|
9,608 | 20.06 | 20.15 | 20.06 | 0 | 0 | 0 |
| 30/10/2024 |
20.06
|
6,000 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 29/10/2024 |
19.97
|
3,000 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
| 28/10/2024 |
19.88
|
2 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 25/10/2024 |
19.88
|
5,500 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 24/10/2024 |
19.88
|
2,300 | 19.97 | 19.97 | 19.88 | 0 | 0 | 0 |
| 23/10/2024 |
19.88
|
804 | 19.79 | 19.88 | 19.79 | 0 | 0 | 0 |
| 22/10/2024 |
19.88
|
5,100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 21/10/2024 |
19.88
|
200 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 18/10/2024 |
19.88
|
200 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 17/10/2024 |
19.79
|
2,616 | 19.97 | 19.97 | 19.79 | 0 | 0 | 0 |
| 16/10/2024 |
19.79
|
2,000 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 15/10/2024 |
19.88
|
21,500 | 19.88 | 19.88 | 19.43 | 0 | 0 | 0 |
| 14/10/2024 |
19.88
|
2,800 | 19.97 | 19.97 | 19.88 | 0 | 0 | 0 |
| 11/10/2024 |
19.97
|
1,000 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
| 10/10/2024 |
19.97
|
9,200 | 19.97 | 19.97 | 19.88 | 0 | 0 | 0 |
| 09/10/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 08/10/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 07/10/2024 |
19.79
|
1,004 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 04/10/2024 |
19.88
|
201 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 03/10/2024 |
19.79
|
3,200 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 02/10/2024 |
19.79
|
5,700 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 01/10/2024 |
19.79
|
5,800 | 19.88 | 19.88 | 19.79 | 0 | 0 | 0 |
| 30/09/2024 |
19.79
|
4,603 | 19.88 | 19.88 | 19.79 | 0 | 0 | 0 |
| 27/09/2024 |
19.88
|
1,000 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 26/09/2024 |
19.88
|
4,401 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 25/09/2024 |
19.88
|
4,900 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 24/09/2024 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
| 23/09/2024 |
19.97
|
1 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
| 20/09/2024 |
19.97
|
400 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
| 19/09/2024 |
19.88
|
400 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 18/09/2024 |
19.79
|
7,300 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 17/09/2024 |
19.79
|
3,300 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 16/09/2024 |
19.88
|
13,400 | 20.15 | 20.15 | 19.88 | 0 | 0 | 0 |
| 13/09/2024 |
19.97
|
1,000 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
| 12/09/2024 |
19.79
|
6,449 | 20.24 | 20.24 | 19.79 | 0 | 0 | 0 |
| 11/09/2024 |
20.68
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 10/09/2024 |
20.68
|
6,701 | 19.88 | 20.77 | 19.88 | 0 | 0 | 0 |
| 09/09/2024 |
19.88
|
6,900 | 19.79 | 19.88 | 19.79 | 0 | 0 | 0 |
| 06/09/2024 |
19.79
|
3,003 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 05/09/2024 |
19.79
|
6,500 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 04/09/2024 |
19.79
|
7,100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 30/08/2024 |
19.79
|
3,500 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 29/08/2024 |
19.79
|
500 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 28/08/2024 |
19.79
|
18,001 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 27/08/2024 |
19.79
|
4,800 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 26/08/2024 |
19.79
|
1,400 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 23/08/2024 |
19.97
|
501 | 19.88 | 19.97 | 19.88 | 0 | 0 | 0 |
| 22/08/2024 |
19.79
|
704 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 21/08/2024 |
19.88
|
1 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 20/08/2024 |
19.88
|
1,100 | 19.70 | 19.88 | 19.70 | 0 | 0 | 0 |
| 19/08/2024 |
19.70
|
500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 16/08/2024 |
19.97
|
3,000 | 19.88 | 19.97 | 19.88 | 0 | 0 | 0 |
| 15/08/2024 |
19.70
|
1,006 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 14/08/2024 |
20.06
|
1,705 | 19.70 | 20.06 | 19.70 | 0 | 0 | 0 |
| 13/08/2024 |
19.70
|
300 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 12/08/2024 |
19.79
|
6,301 | 19.70 | 19.79 | 19.70 | 0 | 0 | 0 |
| 09/08/2024 |
19.70
|
2,100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 08/08/2024 |
19.70
|
9,400 | 19.97 | 19.97 | 19.70 | 0 | 0 | 0 |
| 07/08/2024 |
19.88
|
273 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 06/08/2024 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
| 05/08/2024 |
19.97
|
39,101 | 19.97 | 20.15 | 19.88 | 0 | 0 | 0 |
| 02/08/2024 |
19.97
|
14,514 | 19.97 | 19.97 | 19.88 | 0 | 0 | 0 |
| 01/08/2024 |
19.97
|
16,802 | 20.15 | 20.15 | 19.88 | 0 | 0 | 0 |
| 31/07/2024 |
20.15
|
6,000 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 30/07/2024 |
20.15
|
3,204 | 20.24 | 20.24 | 20.15 | 0 | 0 | 0 |
| 29/07/2024 |
20.24
|
27,000 | 20.15 | 20.24 | 20.15 | 0 | 0 | 0 |
| 26/07/2024 |
20.24
|
1,200 | 20.15 | 20.24 | 20.15 | 0 | 0 | 0 |
| 25/07/2024 |
20.15
|
1,506 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 24/07/2024 |
20.15
|
1,068 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 23/07/2024 |
20.06
|
5,128 | 20.15 | 20.41 | 19.97 | 0 | 0 | 0 |
| 22/07/2024 |
20.15
|
4,001 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 19/07/2024 |
20.15
|
23,900 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 18/07/2024 |
20.15
|
4,927 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 17/07/2024 |
20.41
|
6,622 | 20.15 | 20.41 | 20.06 | 0 | 0 | 0 |
| 16/07/2024 |
20.06
|
4,900 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 15/07/2024 |
19.97
|
5,486 | 20.06 | 20.06 | 19.97 | 0 | 0 | 0 |
| 12/07/2024 |
19.97
|
802 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
| 11/07/2024 |
19.97
|
141 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
| 10/07/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 09/07/2024 |
19.88
|
1 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 08/07/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 05/07/2024 |
19.88
|
58 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 04/07/2024 |
19.88
|
12,000 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 03/07/2024 |
19.88
|
4,900 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 02/07/2024 |
19.88
|
22 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 01/07/2024 |
19.88
|
9,400 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 28/06/2024 |
19.88
|
6,400 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 27/06/2024 |
19.88
|
82 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 26/06/2024 |
19.88
|
5,000 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 25/06/2024 |
19.88
|
4 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 24/06/2024 |
19.88
|
701 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 21/06/2024 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 |
| 20/06/2024 |
19.88
|
7,600 | 20.50 | 20.77 | 19.88 | 0 | 0 | 0 |
| 19/06/2024 |
20.95
|
10 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 |
| 18/06/2024 |
20.95
|
1,400 | 20.24 | 20.95 | 20.24 | 0 | 0 | 0 |
| 17/06/2024 |
19.88
|
702 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |