| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 0.55% | 1,920,000 | 33,000 | 0.8 |
16.30
18.90
18.40
|
|
2 tháng
(2026-03-02) |
-9.10 | -33.09% | 3,766,000 | 334,000 | 7.7 |
16.30
27.50
18.40
|
|
3 tháng
(2026-02-02) |
-16.10 | -46.67% | 5,630,500 | 405,000 | 9.8 |
16.30
34.50
18.40
|
|
6 tháng
(2025-11-03) |
-13.15 | -41.67% | 9,256,900 | 513,200 | 13.0 |
16.30
34.80
18.40
|
|
12 tháng
(2025-05-06) |
-8.41 | -31.38% | 9,895,700 | 664,700 | 18.1 |
16.30
34.80
18.40
|
|
24 tháng
(2024-05-13) |
3.47 | 23.28% | 10,793,367 | 669,800 | 18.3 |
14.58
34.80
18.40
|
|
36 tháng
(2023-05-17) |
5.90 | 47.25% | 11,147,352 | 671,100 | 18.3 |
9.98
34.80
18.40
|
|
60 tháng
(2021-11-03) |
10.42 | 130.48% | 11,611,958 | 671,100 | 18.3 |
7.98
34.80
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
18.31
|
700 | 18.48 | 18.48 | 18.31 | 0 | 0 | 0 |
| 18/09/2024 |
18.31
|
1,600 | 18.22 | 18.31 | 18.22 | 0 | 0 | 0 |
| 17/09/2024 |
18.22
|
1,300 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 16/09/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 13/09/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 12/09/2024 |
18.31
|
700 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 11/09/2024 |
18.31
|
1,000 | 18.22 | 18.31 | 18.22 | 0 | 0 | 0 |
| 10/09/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 09/09/2024 |
18.22
|
1,800 | 18.22 | 18.31 | 18.22 | 0 | 0 | 0 |
| 06/09/2024 |
18.22
|
400 | 18.31 | 18.31 | 18.22 | 0 | 0 | 0 |
| 05/09/2024 |
18.22
|
2,305 | 18.31 | 18.31 | 18.22 | 0 | 0 | 0 |
| 04/09/2024 |
18.31
|
702 | 18.22 | 18.31 | 18.22 | 0 | 0 | 0 |
| 30/08/2024 |
19.00
|
102 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 29/08/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 28/08/2024 |
18.22
|
1,500 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 27/08/2024 |
18.57
|
520 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
| 26/08/2024 |
18.57
|
5,600 | 18.48 | 18.66 | 18.48 | 0 | 0 | 0 |
| 23/08/2024 |
19.00
|
900 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 22/08/2024 |
19.00
|
3,010 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 21/08/2024 |
18.92
|
7,000 | 18.66 | 18.92 | 18.66 | 0 | 0 | 0 |
| 20/08/2024 |
18.31
|
4,101 | 19.52 | 19.52 | 18.31 | 0 | 0 | 0 |
| 19/08/2024 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 16/08/2024 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 15/08/2024 |
18.31
|
500 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 14/08/2024 |
18.31
|
1,000 | 18.22 | 18.31 | 18.22 | 0 | 0 | 0 |
| 13/08/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 12/08/2024 |
18.31
|
1 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 09/08/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 08/08/2024 |
18.31
|
1,400 | 19.35 | 19.52 | 18.31 | 0 | 0 | 0 |
| 07/08/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 06/08/2024 |
19.52
|
1,000 | 19.09 | 19.52 | 19.09 | 0 | 0 | 0 |
| 05/08/2024 |
18.22
|
700 | 17.79 | 18.22 | 17.79 | 0 | 0 | 0 |
| 02/08/2024 |
17.36
|
1,026 | 18.05 | 18.05 | 17.36 | 0 | 900 | -0.0 |
| 01/08/2024 |
19.70
|
15,025 | 19.18 | 20.39 | 19.18 | 0 | 0 | 0 |
| 31/07/2024 |
20.39
|
718 | 19.52 | 20.39 | 19.52 | 0 | 0 | 0 |
| 30/07/2024 |
19.52
|
8,502 | 19.18 | 19.52 | 19.09 | 0 | 0 | 0 |
| 29/07/2024 |
19.00
|
401 | 19.79 | 19.79 | 19.00 | 0 | 0 | 0 |
| 26/07/2024 |
17.36
|
2,600 | 17.96 | 19.44 | 17.36 | 0 | 0 | 0 |
| 25/07/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 24/07/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 23/07/2024 |
18.92
|
2,600 | 19.00 | 19.52 | 18.92 | 0 | 0 | 0 |
| 22/07/2024 |
17.36
|
11 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 19/07/2024 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 18/07/2024 |
17.36
|
1,000 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 17/07/2024 |
17.36
|
1,103 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 16/07/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 15/07/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 12/07/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 11/07/2024 |
17.36
|
1 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 10/07/2024 |
17.36
|
1,500 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 09/07/2024 |
18.14
|
1,110 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 08/07/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 05/07/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 04/07/2024 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 03/07/2024 |
16.05
|
200 | 17.79 | 17.79 | 16.05 | 0 | 0 | 0 |
| 02/07/2024 |
18.48
|
1,000 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 |
| 01/07/2024 |
18.83
|
1,900 | 18.92 | 18.92 | 18.83 | 0 | 0 | 0 |
| 28/06/2024 |
19.52
|
5,300 | 18.22 | 19.52 | 18.22 | 0 | 0 | 0 |
| 27/06/2024 |
18.22
|
2,800 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 26/06/2024 |
18.22
|
8,509 | 17.88 | 18.22 | 17.88 | 0 | 0 | 0 |
| 25/06/2024 |
17.88
|
4,100 | 17.79 | 17.88 | 17.79 | 0 | 0 | 0 |
| 24/06/2024 |
17.79
|
6,100 | 17.79 | 17.79 | 17.36 | 0 | 0 | 0 |
| 21/06/2024 |
17.44
|
3,010 | 17.44 | 17.53 | 17.44 | 0 | 0 | 0 |
| 20/06/2024 |
17.44
|
6,808 | 17.10 | 17.44 | 17.10 | 0 | 0 | 0 |
| 19/06/2024 |
16.92
|
2,400 | 17.27 | 17.27 | 16.92 | 0 | 0 | 0 |
| 18/06/2024 |
17.36
|
2,631 | 17.36 | 17.36 | 16.92 | 0 | 0 | 0 |
| 17/06/2024 |
17.79
|
2,818 | 17.36 | 17.79 | 17.36 | 0 | 0 | 0 |
| 14/06/2024 |
18.92
|
600 | 19.09 | 19.09 | 18.92 | 0 | 0 | 0 |
| 13/06/2024 |
19.18
|
1,600 | 19.09 | 19.18 | 19.09 | 0 | 0 | 0 |
| 12/06/2024 |
18.48
|
1,400 | 19.09 | 19.09 | 18.31 | 0 | 0 | 0 |
| 11/06/2024 |
19.52
|
7,610 | 19.18 | 19.52 | 18.66 | 0 | 0 | 0 |
| 10/06/2024 |
17.79
|
2,015 | 19.79 | 19.79 | 17.79 | 0 | 0 | 0 |
| 07/06/2024 |
17.79
|
1,300 | 18.14 | 19.52 | 17.79 | 0 | 0 | 0 |
| 06/06/2024 |
17.10
|
620 | 19.96 | 19.96 | 17.10 | 0 | 0 | 0 |
| 05/06/2024 |
19.96
|
810 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
| 04/06/2024 |
19.70
|
4,057 | 19.70 | 20.22 | 19.70 | 0 | 0 | 0 |
| 03/06/2024 |
19.96
|
4,534 | 18.66 | 20.22 | 18.66 | 0 | 0 | 0 |
| 31/05/2024 |
20.31
|
18,322 | 17.96 | 20.31 | 17.96 | 0 | 0 | 0 |
| 30/05/2024 |
17.79
|
5,004 | 17.62 | 17.79 | 17.44 | 0 | 0 | 0 |
| 29/05/2024 |
17.01
|
2,200 | 16.66 | 17.01 | 16.66 | 0 | 0 | 0 |
| 28/05/2024 |
16.49
|
7,801 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
| 27/05/2024 |
16.05
|
2,303 | 16.49 | 16.49 | 16.05 | 0 | 0 | 0 |
| 24/05/2024 |
17.36
|
3,723 | 18.31 | 18.31 | 16.92 | 0 | 0 | 0 |
| 23/05/2024 |
18.66
|
22,913 | 18.22 | 18.66 | 17.36 | 0 | 0 | 0 |
| 22/05/2024 |
18.31
|
29,021 | 15.79 | 18.31 | 15.79 | 0 | 0 | 0 |
| 21/05/2024 |
16.05
|
4,400 | 15.79 | 16.14 | 14.75 | 0 | 0 | 0 |
| 20/05/2024 |
15.53
|
2 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
| 17/05/2024 |
15.53
|
1,410 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
| 16/05/2024 |
15.19
|
620 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 15/05/2024 |
15.19
|
1,800 | 14.75 | 15.19 | 14.75 | 0 | 0 | 0 |
| 14/05/2024 |
14.58
|
500 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 13/05/2024 |
14.93
|
2,200 | 14.75 | 14.93 | 14.75 | 0 | 0 | 0 |
| 10/05/2024 |
14.75
|
14,700 | 14.67 | 14.75 | 13.88 | 0 | 0 | 0 |
| 09/05/2024 |
14.75
|
931 | 14.32 | 14.75 | 14.32 | 0 | 0 | 0 |
| 08/05/2024 |
14.32
|
1,100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
| 07/05/2024 |
14.14
|
2,618 | 14.32 | 14.32 | 14.14 | 0 | 0 | 0 |
| 06/05/2024 |
14.49
|
9,240 | 13.88 | 15.45 | 13.88 | 0 | 0 | 0 |
| 03/05/2024 |
13.02
|
18,601 | 13.71 | 13.71 | 13.02 | 0 | 0 | 0 |
| 02/05/2024 |
13.88
|
6,400 | 13.88 | 13.88 | 13.45 | 0 | 0 | 0 |
| 26/04/2024 |
13.88
|
2,101 | 13.36 | 13.88 | 13.36 | 1,100 | 0 | 0.0 |