| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.10 | -0.67% | 2,400 | 0 | 0 |
14.25
15
14.25
|
|
2 tháng
(2026-05-29) |
-0.10 | -0.67% | 14,600 | -500 | 0 |
14
15
14.25
|
|
3 tháng
(2026-04-29) |
-0.80 | -5.10% | 22,100 | -500 | 0 |
14
16.95
14.25
|
|
6 tháng
(2026-01-29) |
-1.65 | -9.97% | 75,900 | -1,500 | -0.0 |
14
17.15
14.25
|
|
12 tháng
(2025-08-04) |
-2.13 | -12.51% | 383,600 | -1,500 | -0.0 |
14
18.90
14.25
|
|
24 tháng
(2024-08-07) |
-0.70 | -4.48% | 867,800 | -6,430 | -0.1 |
14
19.02
14.25
|
|
36 tháng
(2023-08-14) |
4 | 36.68% | 1,606,300 | -27,030 | -0.5 |
10.55
19.02
14.25
|
|
60 tháng
(2021-08-23) |
4.28 | 40.27% | 2,732,000 | -8,700 | 0.6 |
9.74
21.30
14.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
16.59
|
7,500 | 16.50 | 16.59 | 16.50 | 0 | 0 | 0 |
| 12/12/2024 |
16.59
|
2,300 | 16.84 | 16.84 | 16.59 | 0 | 0 | 0 |
| 11/12/2024 |
17.49
|
600 | 17.36 | 17.49 | 17.23 | 0 | 500 | -0.0 |
| 10/12/2024 |
17.49
|
13,300 | 15.94 | 17.49 | 15.86 | 0 | 100 | -0.0 |
| 09/12/2024 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 06/12/2024 |
17.02
|
7,000 | 16.67 | 17.19 | 16.67 | 50 | 800 | -0.0 |
| 05/12/2024 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 04/12/2024 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 03/12/2024 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 02/12/2024 |
16.24
|
200 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 29/11/2024 |
16.29
|
1,000 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 28/11/2024 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 27/11/2024 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 26/11/2024 |
16.33
|
1,200 | 15.56 | 16.33 | 15.56 | 0 | 0 | 0 |
| 25/11/2024 |
16.16
|
3,500 | 16.24 | 16.24 | 15.81 | 2,900 | 200 | 0.0 |
| 22/11/2024 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 21/11/2024 |
16.24
|
2,000 | 16.24 | 16.24 | 16.24 | 2,000 | 0 | 0.0 |
| 20/11/2024 |
16.24
|
10,200 | 16.07 | 16.24 | 15.04 | 800 | 9,700 | -0.2 |
| 19/11/2024 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 18/11/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 10 | 0 |
| 15/11/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 14/11/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 13/11/2024 |
15.90
|
700 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 12/11/2024 |
16.24
|
1,000 | 16.24 | 16.24 | 16.24 | 0 | 1,000 | -0.0 |
| 11/11/2024 |
15.90
|
6,900 | 16.16 | 16.24 | 15.73 | 0 | 1,300 | -0.0 |
| 08/11/2024 |
15.90
|
1,500 | 16.63 | 16.63 | 15.90 | 0 | 200 | -0.0 |
| 07/11/2024 |
16.63
|
100 | 16.63 | 16.63 | 16.63 | 100 | 0 | 0.0 |
| 06/11/2024 |
16.63
|
8,000 | 16.54 | 17.19 | 16.54 | 0 | 0 | 0 |
| 05/11/2024 |
16.54
|
2,800 | 15.47 | 16.54 | 15.47 | 0 | 0 | 0 |
| 04/11/2024 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 100 | 0 | 0.0 |
| 01/11/2024 |
15.47
|
1,000 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
| 31/10/2024 |
15.51
|
700 | 16.33 | 16.33 | 15.51 | 0 | 0 | 0 |
| 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 |