| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.70 | -3.35% | 68,800 | 0 | 0 |
19.80
20.90
20.30
|
|
2 tháng
(2026-03-05) |
-2.80 | -12.17% | 425,700 | 0 | 0 |
19.80
23
20.30
|
|
3 tháng
(2026-02-03) |
-2.30 | -10.22% | 671,700 | 0 | 0 |
19.80
26.30
20.30
|
|
6 tháng
(2025-11-05) |
-2.30 | -10.22% | 836,700 | 0 | 0 |
19.80
26.30
20.30
|
|
12 tháng
(2025-05-09) |
0.07 | 0.37% | 1,463,700 | 0 | 0 |
19.80
26.30
20.30
|
|
24 tháng
(2024-05-14) |
0.41 | 2.08% | 2,937,439 | 0 | 0 |
18.91
26.30
20.30
|
|
36 tháng
(2023-05-22) |
6.32 | 45.55% | 4,670,908 | 0 | 0 |
13.88
26.30
20.30
|
|
60 tháng
(2021-05-31) |
10.69 | 112.46% | 9,793,895 | 0 | 0 |
9.37
26.30
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/06/2024 |
19.88
|
341 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 13/06/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 12/06/2024 |
19.88
|
300 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 11/06/2024 |
19.88
|
32,614 | 19.79 | 19.88 | 19.79 | 0 | 0 | 0 |
| 10/06/2024 |
19.79
|
6,400 | 19.88 | 19.88 | 19.79 | 0 | 0 | 0 |
| 07/06/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 06/06/2024 |
19.79
|
2,000 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 05/06/2024 |
19.79
|
4,268 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 04/06/2024 |
19.79
|
17,800 | 19.79 | 19.79 | 19.70 | 0 | 0 | 0 |
| 03/06/2024 |
19.79
|
5,100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 31/05/2024 |
19.79
|
12 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 30/05/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 29/05/2024 |
19.79
|
8 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 28/05/2024 |
19.79
|
4,010 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 27/05/2024 |
19.61
|
48,201 | 19.43 | 19.61 | 19.43 | 0 | 0 | 0 |
| 24/05/2024 |
19.52
|
3,300 | 19.61 | 19.61 | 19.52 | 0 | 0 | 0 |
| 23/05/2024 |
19.70
|
2,900 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 22/05/2024 |
19.79
|
2,148 | 19.79 | 19.79 | 19.70 | 0 | 0 | 0 |
| 21/05/2024 |
19.88
|
101 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 20/05/2024 |
20.15
|
17,908 | 19.88 | 20.15 | 19.88 | 0 | 0 | 0 |
| 17/05/2024 |
19.88
|
5,400 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 16/05/2024 |
19.88
|
1,700 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 15/05/2024 |
19.88
|
6,576 | 19.79 | 19.88 | 19.79 | 0 | 0 | 0 |
| 14/05/2024 |
19.79
|
6,500 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 13/05/2024 |
19.88
|
2,344 | 19.88 | 19.97 | 19.88 | 0 | 0 | 0 |
| 10/05/2024 |
20.15
|
1,200 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 09/05/2024 |
18.98
|
22,000 | 19.07 | 19.07 | 18.98 | 0 | 0 | 0 |
| 08/05/2024 |
19.07
|
3,111 | 19.34 | 19.34 | 19.07 | 0 | 0 | 0 |
| 07/05/2024 |
19.25
|
3,300 | 19.43 | 19.43 | 19.25 | 0 | 0 | 0 |
| 06/05/2024 |
19.43
|
1,419 | 19.88 | 19.88 | 19.43 | 0 | 0 | 0 |
| 03/05/2024 |
19.79
|
19,200 | 19.97 | 19.97 | 19.70 | 0 | 0 | 0 |
| 02/05/2024 |
19.97
|
7,100 | 19.97 | 19.97 | 19.88 | 0 | 0 | 0 |
| 26/04/2024 |
19.97
|
7,272 | 20.06 | 20.06 | 19.97 | 0 | 0 | 0 |