| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 37,500 | 200 | 0 |
25.20
28.50
28
|
|
2 tháng
(2026-04-20) |
1 | 3.70% | 62,600 | 11,500 | 0 |
25.20
29.40
28
|
|
3 tháng
(2026-03-19) |
1.20 | 4.48% | 75,200 | 11,900 | 0 |
25.10
29.40
28
|
|
6 tháng
(2025-12-19) |
3.30 | 13.36% | 222,600 | 13,000 | 0.0 |
23.10
29.40
28
|
|
12 tháng
(2025-06-23) |
8.91 | 46.67% | 895,700 | -31,500 | -1.1 |
19.09
44.64
28
|
|
24 tháng
(2024-06-27) |
9.41 | 50.65% | 1,208,268 | -30,199 | -1.1 |
16.14
44.64
28
|
|
36 tháng
(2023-07-03) |
17.27 | 160.92% | 1,486,933 | -29,256 | -1.1 |
10.14
44.64
28
|
|
60 tháng
(2021-07-13) |
21.20 | 311.84% | 2,808,302 | 38,544 | -0.1 |
6.60
44.64
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
20.19
|
600 | 19.09 | 20.19 | 19.09 | 0 | 0 | 0 |
| 01/11/2024 |
17.91
|
100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 31/10/2024 |
17.74
|
508 | 17.74 | 17.74 | 17.74 | 200 | 0 | 0.0 |
| 30/10/2024 |
20.36
|
5 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
| 29/10/2024 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
| 28/10/2024 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
| 25/10/2024 |
20.36
|
100 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
| 24/10/2024 |
17.74
|
2 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 23/10/2024 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 22/10/2024 |
17.74
|
5,700 | 17.74 | 17.74 | 17.74 | 200 | 0 | 0.0 |
| 21/10/2024 |
18.08
|
1 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 18/10/2024 |
18.08
|
1,000 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 17/10/2024 |
17.91
|
1,000 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 16/10/2024 |
17.15
|
200 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 15/10/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 14/10/2024 |
17.74
|
1,102 | 16.90 | 17.74 | 16.90 | 0 | 0 | 0 |
| 11/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 09/10/2024 |
17.23
|
1 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 08/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 07/10/2024 |
17.23
|
1,355 | 17.40 | 17.40 | 17.23 | 0 | 55 | -0.0 |
| 04/10/2024 |
17.23
|
400 | 17.23 | 17.74 | 17.23 | 0 | 0 | 0 |
| 03/10/2024 |
17.07
|
1,400 | 17.40 | 17.40 | 17.07 | 0 | 0 | 0 |
| 02/10/2024 |
17.07
|
76 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 01/10/2024 |
17.07
|
2,200 | 17.15 | 17.15 | 17.07 | 0 | 0 | 0 |
| 30/09/2024 |
17.07
|
1,015 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 27/09/2024 |
17.32
|
1,500 | 16.90 | 17.32 | 16.90 | 0 | 0 | 0 |
| 26/09/2024 |
17.83
|
1,003 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 25/09/2024 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 24/09/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 23/09/2024 |
17.99
|
265 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 20/09/2024 |
16.90
|
1,554 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 19/09/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 18/09/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 17/09/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 16/09/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 13/09/2024 |
16.90
|
2,840 | 17.15 | 17.15 | 16.90 | 500 | 0 | 0.0 |
| 12/09/2024 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 11/09/2024 |
17.91
|
1,543 | 17.74 | 17.91 | 17.74 | 0 | 0 | 0 |
| 10/09/2024 |
17.66
|
1,700 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 09/09/2024 |
17.66
|
10 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 06/09/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 05/09/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 04/09/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 30/08/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 29/08/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 28/08/2024 |
17.66
|
900 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 27/08/2024 |
17.74
|
5,900 | 17.57 | 17.74 | 17.49 | 0 | 0 | 0 |
| 26/08/2024 |
17.32
|
3,100 | 17.74 | 17.74 | 17.32 | 0 | 0 | 0 |
| 23/08/2024 |
17.74
|
3,002 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 22/08/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 21/08/2024 |
17.91
|
300 | 18.16 | 18.16 | 17.91 | 0 | 0 | 0 |
| 20/08/2024 |
17.99
|
420 | 17.83 | 17.99 | 17.83 | 0 | 100 | -0.0 |
| 19/08/2024 |
17.74
|
1,801 | 18.59 | 18.59 | 17.74 | 0 | 0 | 0 |
| 16/08/2024 |
17.66
|
27 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 15/08/2024 |
17.66
|
1,112 | 17.74 | 17.74 | 17.66 | 0 | 0 | 0 |
| 14/08/2024 |
17.74
|
460 | 17.40 | 17.74 | 17.40 | 0 | 0 | 0 |
| 13/08/2024 |
17.40
|
1,717 | 16.90 | 17.40 | 16.90 | 0 | 0 | 0 |
| 12/08/2024 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 09/08/2024 |
18.59
|
254 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 08/08/2024 |
17.91
|
5 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 07/08/2024 |
17.91
|
200 | 19.09 | 19.09 | 17.91 | 0 | 0 | 0 |
| 06/08/2024 |
17.83
|
50 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 05/08/2024 |
17.83
|
900 | 17.91 | 17.91 | 17.83 | 0 | 0 | 0 |
| 02/08/2024 |
17.83
|
444 | 17.83 | 17.83 | 17.83 | 0 | 444 | -0.0 |
| 01/08/2024 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 31/07/2024 |
17.91
|
300 | 17.83 | 17.91 | 17.83 | 0 | 0 | 0 |
| 30/07/2024 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 100 | -0.0 |
| 29/07/2024 |
17.74
|
700 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 26/07/2024 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 25/07/2024 |
17.74
|
4,013 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 24/07/2024 |
17.74
|
5,201 | 17.74 | 17.83 | 17.74 | 0 | 0 | 0 |
| 23/07/2024 |
17.74
|
4,122 | 17.91 | 18.59 | 17.74 | 0 | 0 | 0 |
| 22/07/2024 |
17.74
|
1,400 | 18.67 | 18.67 | 17.74 | 0 | 0 | 0 |
| 19/07/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 18/07/2024 |
18.84
|
900 | 18.59 | 18.84 | 18.59 | 0 | 0 | 0 |
| 17/07/2024 |
18.84
|
100 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |
| 16/07/2024 |
18.59
|
646 | 19.01 | 19.01 | 18.59 | 0 | 0 | 0 |
| 15/07/2024 |
18.75
|
900 | 18.08 | 18.75 | 17.74 | 0 | 0 | 0 |
| 12/07/2024 |
18.75
|
2 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 11/07/2024 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 10/07/2024 |
18.75
|
51 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 09/07/2024 |
18.75
|
103 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 08/07/2024 |
18.67
|
1,200 | 18.59 | 18.67 | 18.59 | 0 | 0 | 0 |
| 05/07/2024 |
18.75
|
2,029 | 18.16 | 18.92 | 18.16 | 100 | 0 | 0.0 |
| 04/07/2024 |
18.92
|
1,064 | 17.83 | 18.92 | 17.74 | 0 | 0 | 0 |
| 03/07/2024 |
17.74
|
1,251 | 17.15 | 17.74 | 17.15 | 0 | 0 | 0 |
| 02/07/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 01/07/2024 |
17.40
|
11,461 | 16.90 | 17.40 | 16.73 | 0 | 0 | 0 |
| 28/06/2024 |
16.14
|
3,215 | 18.59 | 19.68 | 15.97 | 0 | 0 | 0 |
| 27/06/2024 |
18.59
|
10,274 | 19.01 | 21.04 | 18.59 | 0 | 0 | 0 |
| 26/06/2024 |
18.67
|
11,316 | 18.75 | 18.75 | 15.97 | 300 | 0 | 0.0 |
| 25/06/2024 |
20.28
|
6,940 | 18.67 | 20.28 | 18.08 | 0 | 0 | 0 |
| 24/06/2024 |
19.85
|
25,610 | 17.74 | 19.85 | 17.74 | 200 | 0 | 0.0 |
| 21/06/2024 |
17.83
|
2,555 | 16.90 | 17.91 | 16.90 | 100 | 0 | 0.0 |
| 20/06/2024 |
15.63
|
3,912 | 15.46 | 15.63 | 15.46 | 0 | 0 | 0 |
| 19/06/2024 |
15.21
|
232 | 15.63 | 15.63 | 15.21 | 0 | 0 | 0 |
| 18/06/2024 |
15.63
|
1,331 | 14.95 | 15.63 | 14.95 | 0 | 0 | 0 |
| 17/06/2024 |
15.12
|
1,901 | 14.19 | 15.12 | 14.19 | 0 | 0 | 0 |
| 14/06/2024 |
14.78
|
809 | 15.21 | 15.21 | 14.78 | 0 | 0 | 0 |