| 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) |
-1.40 | -7.78% | 7,700 | 0 | 0 |
16.60
20
18.60
|
|
2 tháng
(2026-06-04) |
-3.10 | -15.74% | 47,400 | 0 | 0 |
16.60
20.20
18.60
|
|
3 tháng
(2026-05-05) |
-2.60 | -13.54% | 81,300 | 0 | 0 |
16.60
23
18.60
|
|
6 tháng
(2026-02-04) |
-2.40 | -12.63% | 130,600 | 0 | 0 |
16.60
23
18.60
|
|
12 tháng
(2025-08-08) |
-0.84 | -4.79% | 302,000 | 0 | 0 |
16.60
23
18.60
|
|
24 tháng
(2024-08-13) |
-1.18 | -6.62% | 596,516 | 0 | 0 |
14.19
23
18.60
|
|
36 tháng
(2023-08-21) |
1.41 | 9.31% | 919,813 | 0 | 0 |
10.52
23
18.60
|
|
60 tháng
(2021-08-30) |
-1.18 | -6.63% | 1,971,659 | 0 | 0 |
10.50
23
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
16.92
|
100 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 18/12/2024 |
16.07
|
100 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 17/12/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 16/12/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 13/12/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 12/12/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 11/12/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 10/12/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 09/12/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 06/12/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 05/12/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 04/12/2024 |
16.15
|
1 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 03/12/2024 |
17.18
|
1,600 | 15.98 | 17.18 | 15.98 | 0 | 0 | 0 |
| 02/12/2024 |
16.67
|
30 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 29/11/2024 |
16.67
|
1,448 | 16.75 | 16.75 | 16.67 | 0 | 0 | 0 |
| 28/11/2024 |
19.57
|
130 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
| 27/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 26/11/2024 |
18.72
|
100 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
| 25/11/2024 |
16.32
|
1,073 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 22/11/2024 |
16.67
|
5,700 | 16.24 | 16.67 | 16.24 | 0 | 0 | 0 |
| 21/11/2024 |
16.92
|
122 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 20/11/2024 |
16.67
|
3,500 | 16.50 | 16.67 | 16.24 | 0 | 0 | 0 |
| 19/11/2024 |
17.09
|
2,774 | 16.67 | 17.09 | 16.24 | 0 | 0 | 0 |
| 18/11/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 15/11/2024 |
16.84
|
3,847 | 16.92 | 17.09 | 16.75 | 0 | 0 | 0 |
| 14/11/2024 |
19.66
|
100 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
| 13/11/2024 |
17.18
|
44 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 12/11/2024 |
17.18
|
1,222 | 17.09 | 17.18 | 16.92 | 0 | 0 | 0 |
| 11/11/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 08/11/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 07/11/2024 |
17.35
|
65 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 06/11/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 05/11/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 04/11/2024 |
17.35
|
101 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 01/11/2024 |
17.35
|
6,200 | 17.35 | 17.35 | 17.26 | 0 | 0 | 0 |
| 31/10/2024 |
17.35
|
401 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 30/10/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 29/10/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 28/10/2024 |
17.18
|
200 | 17.52 | 17.52 | 17.18 | 0 | 0 | 0 |
| 25/10/2024 |
17.09
|
20 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 24/10/2024 |
17.09
|
402 | 17.01 | 17.09 | 17.01 | 0 | 0 | 0 |
| 23/10/2024 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 22/10/2024 |
16.24
|
1,620 | 16.50 | 17.09 | 16.24 | 0 | 0 | 0 |
| 21/10/2024 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 18/10/2024 |
17.09
|
900 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 17/10/2024 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 16/10/2024 |
17.09
|
900 | 16.92 | 17.09 | 16.92 | 0 | 0 | 0 |
| 15/10/2024 |
17.09
|
700 | 16.75 | 17.44 | 16.75 | 0 | 0 | 0 |
| 14/10/2024 |
17.09
|
462 | 16.75 | 17.52 | 16.75 | 0 | 0 | 0 |
| 11/10/2024 |
16.67
|
3,005 | 16.92 | 16.92 | 15.81 | 0 | 0 | 0 |
| 10/10/2024 |
17.09
|
690 | 16.75 | 17.09 | 16.75 | 0 | 0 | 0 |
| 09/10/2024 |
16.50
|
106 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 08/10/2024 |
17.61
|
300 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 07/10/2024 |
17.52
|
1,200 | 17.09 | 17.52 | 17.09 | 0 | 0 | 0 |
| 04/10/2024 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
| 03/10/2024 |
19.57
|
100 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
| 02/10/2024 |
17.52
|
500 | 17.52 | 17.52 | 17.09 | 0 | 0 | 0 |
| 01/10/2024 |
16.58
|
1,700 | 17.09 | 17.52 | 16.41 | 0 | 0 | 0 |
| 30/09/2024 |
17.95
|
601 | 16.75 | 17.95 | 16.41 | 0 | 0 | 0 |
| 27/09/2024 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 26/09/2024 |
17.09
|
900 | 16.24 | 17.09 | 16.24 | 0 | 0 | 0 |
| 25/09/2024 |
19.66
|
800 | 16.24 | 19.66 | 16.24 | 0 | 0 | 0 |
| 24/09/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 23/09/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 20/09/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 19/09/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 18/09/2024 |
17.95
|
700 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 17/09/2024 |
17.95
|
300 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 16/09/2024 |
17.95
|
200 | 15.90 | 17.95 | 15.90 | 0 | 0 | 0 |
| 13/09/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 12/09/2024 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 11/09/2024 |
17.86
|
700 | 17.09 | 17.86 | 17.09 | 0 | 0 | 0 |
| 10/09/2024 |
17.86
|
101 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 09/09/2024 |
15.47
|
1,020 | 15.64 | 15.64 | 15.47 | 0 | 0 | 0 |
| 06/09/2024 |
17.95
|
1,000 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 05/09/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 04/09/2024 |
17.95
|
900 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 30/08/2024 |
17.95
|
700 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 29/08/2024 |
17.95
|
200 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 28/08/2024 |
17.44
|
1,600 | 17.09 | 17.52 | 17.09 | 0 | 0 | 0 |
| 27/08/2024 |
17.09
|
1,000 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 26/08/2024 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
| 23/08/2024 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
| 22/08/2024 |
19.57
|
100 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
| 21/08/2024 |
17.95
|
600 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 20/08/2024 |
17.61
|
100 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 19/08/2024 |
17.52
|
400 | 15.64 | 17.61 | 15.64 | 0 | 0 | 0 |
| 16/08/2024 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 15/08/2024 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 14/08/2024 |
17.78
|
300 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 13/08/2024 |
17.78
|
100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 12/08/2024 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 09/08/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 08/08/2024 |
17.52
|
1,500 | 17.61 | 17.61 | 17.52 | 0 | 0 | 0 |
| 07/08/2024 |
17.52
|
601 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 06/08/2024 |
17.52
|
700 | 17.86 | 17.86 | 17.52 | 0 | 0 | 0 |
| 05/08/2024 |
17.86
|
201 | 17.52 | 17.86 | 17.52 | 0 | 0 | 0 |
| 02/08/2024 |
17.86
|
400 | 17.95 | 17.95 | 17.52 | 0 | 0 | 0 |
| 01/08/2024 |
17.95
|
800 | 17.61 | 17.95 | 17.52 | 0 | 0 | 0 |
| 31/07/2024 |
17.52
|
2,250 | 17.86 | 17.86 | 17.52 | 0 | 0 | 0 |