| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.90 | -11.38% | 13,000 | -500 | 0 |
14.80
16.70
14.80
|
|
2 tháng
(2026-04-13) |
-1.30 | -8.07% | 18,800 | -500 | 0 |
14.80
16.95
14.80
|
|
3 tháng
(2026-03-16) |
-1.90 | -11.38% | 37,600 | -500 | 0 |
14.80
17
14.80
|
|
6 tháng
(2025-12-15) |
-2.30 | -13.45% | 111,700 | -1,700 | -0.0 |
14.80
18
14.80
|
|
12 tháng
(2025-06-17) |
-2.28 | -13.34% | 521,000 | 2,800 | 0.0 |
14.80
18.90
14.80
|
|
24 tháng
(2024-06-24) |
0.19 | 1.30% | 959,700 | -6,530 | -0.1 |
14.35
19.02
14.80
|
|
36 tháng
(2023-06-28) |
3.79 | 34.46% | 1,676,800 | -23,430 | -0.4 |
10.55
19.02
14.80
|
|
60 tháng
(2021-07-08) |
3.68 | 33.10% | 2,754,600 | -9,000 | 0.5 |
9.74
21.30
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
15.99
|
400 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 29/10/2024 |
15.99
|
1,800 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 28/10/2024 |
15.25
|
600 | 15.21 | 15.25 | 15.21 | 0 | 0 | 0 |
| 25/10/2024 |
15.17
|
800 | 15.99 | 15.99 | 15.17 | 0 | 0 | 0 |
| 24/10/2024 |
16.11
|
300 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 23/10/2024 |
15.60
|
200 | 15.64 | 15.64 | 15.60 | 0 | 0 | 0 |
| 22/10/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 100 | 0 | 0.0 |
| 21/10/2024 |
15.68
|
14,400 | 16.11 | 16.11 | 15.64 | 13,200 | 0 | 0.2 |
| 18/10/2024 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
| 17/10/2024 |
16.63
|
800 | 15.64 | 16.63 | 15.64 | 100 | 0 | 0.0 |
| 16/10/2024 |
16.67
|
1,700 | 16.59 | 16.67 | 16.54 | 0 | 0 | 0 |
| 15/10/2024 |
16.59
|
600 | 16.50 | 16.59 | 16.50 | 0 | 0 | 0 |
| 14/10/2024 |
16.50
|
900 | 16.50 | 16.50 | 16.50 | 800 | 0 | 0.0 |
| 11/10/2024 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 10/10/2024 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 09/10/2024 |
16.33
|
2,000 | 16.33 | 16.33 | 16.24 | 0 | 0 | 0 |
| 08/10/2024 |
16.33
|
1,400 | 15.64 | 16.33 | 15.47 | 0 | 400 | -0.0 |
| 07/10/2024 |
15.64
|
600 | 15.64 | 15.64 | 15.64 | 0 | 600 | -0.0 |
| 04/10/2024 |
15.73
|
1,800 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
| 03/10/2024 |
15.73
|
1,900 | 16.33 | 16.33 | 15.73 | 0 | 1,600 | -0.0 |
| 02/10/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 01/10/2024 |
15.90
|
2,600 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 30/09/2024 |
15.60
|
1,100 | 15.60 | 15.64 | 15.60 | 0 | 0 | 0 |
| 27/09/2024 |
15.64
|
1,600 | 15.81 | 15.81 | 15.64 | 0 | 0 | 0 |
| 26/09/2024 |
15.68
|
1,200 | 15.68 | 15.73 | 15.68 | 0 | 0 | 0 |
| 25/09/2024 |
15.68
|
300 | 15.73 | 15.73 | 15.68 | 0 | 0 | 0 |
| 24/09/2024 |
15.13
|
100 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
| 23/09/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 20/09/2024 |
15.68
|
1,800 | 15.47 | 15.68 | 15.47 | 0 | 100 | -0.0 |
| 19/09/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 18/09/2024 |
15.77
|
5,500 | 15.86 | 15.86 | 15.56 | 0 | 0 | 0 |
| 17/09/2024 |
15.56
|
2,700 | 15.68 | 15.68 | 15.56 | 2,600 | 0 | 0.0 |
| 16/09/2024 |
15.30
|
700 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 13/09/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 12/09/2024 |
15.60
|
1,100 | 15.25 | 15.60 | 15.25 | 0 | 0 | 0 |
| 11/09/2024 |
15.25
|
700 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 10/09/2024 |
15.21
|
2,600 | 15.21 | 15.30 | 15.13 | 0 | 0 | 0 |
| 09/09/2024 |
15.08
|
100 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 06/09/2024 |
15.21
|
800 | 15.25 | 15.25 | 15.21 | 0 | 0 | 0 |
| 05/09/2024 |
15.17
|
1,400 | 15.73 | 15.73 | 15.08 | 0 | 0 | 0 |
| 04/09/2024 |
15.77
|
1,000 | 15.43 | 15.77 | 15.43 | 0 | 0 | 0 |
| 30/08/2024 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 29/08/2024 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 28/08/2024 |
15.43
|
1,200 | 15.13 | 15.43 | 15.13 | 0 | 0 | 0 |
| 27/08/2024 |
15.17
|
1,400 | 15.30 | 15.43 | 15.17 | 0 | 0 | 0 |
| 26/08/2024 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
| 23/08/2024 |
15.47
|
400 | 15.30 | 15.47 | 15.30 | 0 | 0 | 0 |
| 22/08/2024 |
15.30
|
1,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 21/08/2024 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 100 | 0 | 0.0 |
| 20/08/2024 |
15.25
|
8,100 | 15.34 | 15.34 | 15.25 | 0 | 0 | 0 |
| 19/08/2024 |
15.68
|
1,000 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 16/08/2024 |
15.81
|
10,800 | 15.56 | 15.81 | 15.56 | 0 | 2,300 | -0.0 |
| 15/08/2024 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 14/08/2024 |
15.56
|
300 | 15.90 | 15.90 | 15.56 | 0 | 0 | 0 |
| 13/08/2024 |
15.21
|
800 | 15.30 | 15.30 | 15.21 | 0 | 0 | 0 |
| 12/08/2024 |
15.30
|
1,700 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
| 09/08/2024 |
15.60
|
2,300 | 15.47 | 15.60 | 15.47 | 0 | 0 | 0 |
| 08/08/2024 |
15.60
|
1,300 | 15.56 | 15.60 | 15.56 | 0 | 0 | 0 |
| 07/08/2024 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 06/08/2024 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 05/08/2024 |
15.60
|
800 | 15.86 | 15.86 | 14.61 | 0 | 100 | -0.0 |
| 02/08/2024 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 01/08/2024 |
15.47
|
4,900 | 15.47 | 15.77 | 15.47 | 0 | 0 | 0 |
| 31/07/2024 |
15.77
|
6,200 | 15.68 | 15.77 | 15.64 | 0 | 0 | 0 |
| 30/07/2024 |
15.56
|
2,900 | 15.47 | 15.86 | 15.47 | 0 | 0 | 0 |
| 29/07/2024 |
15.47
|
1,000 | 15.13 | 15.47 | 15.13 | 0 | 0 | 0 |
| 26/07/2024 |
15.13
|
3,000 | 15.00 | 15.13 | 15.00 | 0 | 0 | 0 |
| 25/07/2024 |
14.91
|
100 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 24/07/2024 |
15.08
|
2,900 | 14.95 | 15.08 | 14.95 | 0 | 0 | 0 |
| 23/07/2024 |
14.95
|
600 | 15.04 | 15.04 | 14.95 | 0 | 0 | 0 |
| 22/07/2024 |
15.60
|
6,400 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 19/07/2024 |
14.61
|
4,100 | 15.30 | 15.30 | 14.61 | 0 | 0 | 0 |
| 18/07/2024 |
15.30
|
5,900 | 15.04 | 15.30 | 15.04 | 0 | 0 | 0 |
| 17/07/2024 |
15.04
|
6,800 | 15.34 | 15.64 | 15.04 | 0 | 0 | 0 |
| 16/07/2024 |
15.30
|
7,900 | 14.74 | 15.30 | 14.70 | 0 | 0 | 0 |
| 15/07/2024 |
14.65
|
4,100 | 14.74 | 14.74 | 14.65 | 0 | 0 | 0 |
| 12/07/2024 |
14.74
|
5,300 | 15.00 | 15.00 | 14.61 | 0 | 0 | 0 |
| 11/07/2024 |
14.95
|
3,300 | 15.25 | 15.25 | 14.87 | 0 | 0 | 0 |
| 10/07/2024 |
14.82
|
11,900 | 14.61 | 15.25 | 14.61 | 0 | 0 | 0 |
| 09/07/2024 |
14.82
|
600 | 14.95 | 14.95 | 14.78 | 0 | 0 | 0 |
| 08/07/2024 |
15.00
|
600 | 15.21 | 15.21 | 15.00 | 0 | 0 | 0 |
| 05/07/2024 |
14.70
|
3,700 | 14.61 | 14.78 | 14.61 | 0 | 0 | 0 |
| 04/07/2024 |
14.91
|
2,300 | 14.57 | 14.91 | 14.57 | 0 | 0 | 0 |
| 03/07/2024 |
14.35
|
1,800 | 14.70 | 14.74 | 14.35 | 0 | 0 | 0 |
| 02/07/2024 |
14.74
|
1,300 | 14.82 | 14.82 | 14.27 | 0 | 0 | 0 |
| 01/07/2024 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
| 28/06/2024 |
14.61
|
1,400 | 14.61 | 14.74 | 14.52 | 0 | 0 | 0 |
| 27/06/2024 |
14.61
|
700 | 14.52 | 14.61 | 14.52 | 0 | 0 | 0 |
| 26/06/2024 |
14.57
|
1,000 | 15.60 | 15.60 | 14.22 | 0 | 0 | 0 |
| 25/06/2024 |
14.61
|
1,900 | 14.78 | 14.78 | 14.61 | 0 | 0 | 0 |
| 24/06/2024 |
14.61
|
5,500 | 14.65 | 14.70 | 14.44 | 0 | 0 | 0 |
| 21/06/2024 |
14.61
|
2,100 | 14.78 | 14.78 | 14.31 | 0 | 0 | 0 |
| 20/06/2024 |
14.78
|
5,600 | 14.52 | 14.78 | 14.52 | 0 | 5,000 | -0.1 |
| 19/06/2024 |
14.52
|
1,700 | 14.35 | 14.70 | 14.35 | 0 | 0 | 0 |
| 18/06/2024 |
14.95
|
1,200 | 15.43 | 15.43 | 14.22 | 0 | 0 | 0 |
| 17/06/2024 |
14.74
|
1,000 | 14.70 | 14.74 | 13.92 | 0 | 0 | 0 |
| 14/06/2024 |
14.61
|
6,200 | 15.00 | 15.04 | 14.52 | 0 | 0 | 0 |
| 13/06/2024 |
14.78
|
300 | 14.95 | 14.95 | 14.78 | 0 | 0 | 0 |
| 12/06/2024 |
14.87
|
700 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
| 11/06/2024 |
14.91
|
1,800 | 14.82 | 15.00 | 14.70 | 0 | 200 | -0.0 |