| 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) |
-3.60 | -5.84% | 3,200 | 0 | 0 |
53.10
65
60
|
|
2 tháng
(2026-06-04) |
0 | 0% | 68,700 | 4,000 | 0 |
53.10
65
60
|
|
3 tháng
(2026-05-05) |
-5 | -7.94% | 85,400 | 4,700 | 0 |
52
65
60
|
|
6 tháng
(2026-02-04) |
4.91 | 9.26% | 190,000 | 52,000 | 0.8 |
52
65
60
|
|
12 tháng
(2025-08-08) |
6.49 | 12.60% | 1,004,200 | 52,500 | 0.8 |
48.18
66.71
60
|
|
24 tháng
(2024-08-13) |
43.39 | 296.86% | 2,114,968 | 61,300 | 0.8 |
12.84
66.71
60
|
|
36 tháng
(2023-08-21) |
48.57 | 514.92% | 2,155,588 | 61,300 | 0.8 |
9.43
66.71
60
|
|
60 tháng
(2021-08-30) |
49.16 | 555.77% | 2,855,609 | 60,500 | 0.8 |
7.32
66.71
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 18/12/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 17/12/2024 |
15.68
|
100 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 16/12/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 13/12/2024 |
15.68
|
2,000 | 15.77 | 15.85 | 15.68 | 0 | 0 | 0 |
| 12/12/2024 |
15.77
|
2,400 | 15.68 | 15.77 | 15.68 | 0 | 0 | 0 |
| 11/12/2024 |
14.70
|
1,400 | 14.61 | 14.88 | 14.61 | 100 | 0 | 0.0 |
| 10/12/2024 |
15.59
|
3,300 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
| 09/12/2024 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 06/12/2024 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 05/12/2024 |
15.15
|
2,700 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 04/12/2024 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/12/2024 |
15.77
|
7,300 | 14.97 | 15.77 | 14.17 | 100 | 0 | 0.0 |
| 02/12/2024 |
15.06
|
401 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
| 29/11/2024 |
14.79
|
1,500 | 14.97 | 14.97 | 14.70 | 0 | 0 | 0 |
| 28/11/2024 |
14.70
|
1,000 | 15.06 | 15.06 | 14.70 | 0 | 0 | 0 |
| 27/11/2024 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
| 26/11/2024 |
14.61
|
1,100 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
| 25/11/2024 |
14.70
|
1,200 | 14.88 | 14.88 | 14.70 | 0 | 0 | 0 |
| 22/11/2024 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 21/11/2024 |
14.79
|
2,000 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 20/11/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 19/11/2024 |
14.70
|
1,200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 18/11/2024 |
14.70
|
500 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 15/11/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 14/11/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 13/11/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 12/11/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 11/11/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 100 | -0.0 |
| 08/11/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 07/11/2024 |
15.94
|
1,600 | 15.94 | 15.94 | 15.85 | 800 | 1,000 | -0.0 |
| 06/11/2024 |
15.94
|
1 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 05/11/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 04/11/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 01/11/2024 |
15.94
|
1,900 | 15.59 | 15.94 | 15.59 | 0 | 1,400 | -0.0 |
| 31/10/2024 |
17.27
|
153 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 30/10/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 29/10/2024 |
15.77
|
200 | 15.77 | 15.77 | 15.77 | 0 | 200 | -0.0 |
| 28/10/2024 |
15.59
|
300 | 15.50 | 15.59 | 15.50 | 0 | 0 | 0 |
| 25/10/2024 |
15.59
|
1,700 | 15.59 | 15.59 | 15.59 | 0 | 1,000 | -0.0 |
| 24/10/2024 |
15.59
|
500 | 15.94 | 15.94 | 15.59 | 0 | 100 | -0.0 |
| 23/10/2024 |
14.61
|
110 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
| 22/10/2024 |
13.29
|
300 | 14.08 | 14.08 | 13.29 | 0 | 0 | 0 |
| 21/10/2024 |
12.84
|
1,000 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
| 18/10/2024 |
13.29
|
500 | 14.17 | 14.17 | 13.29 | 0 | 0 | 0 |
| 17/10/2024 |
14.08
|
310 | 14.08 | 14.08 | 14.08 | 200 | 0 | 0.0 |
| 16/10/2024 |
15.59
|
4,600 | 15.50 | 15.59 | 15.50 | 0 | 4,600 | -0.1 |
| 15/10/2024 |
14.17
|
1,200 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
| 14/10/2024 |
14.17
|
8 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
| 11/10/2024 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
| 10/10/2024 |
14.17
|
800 | 14.17 | 14.17 | 14.17 | 800 | 0 | 0.0 |
| 09/10/2024 |
15.23
|
200 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 08/10/2024 |
15.06
|
9,600 | 15.94 | 15.94 | 15.06 | 9,200 | 0 | 0.2 |
| 07/10/2024 |
15.94
|
400 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 04/10/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 03/10/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 02/10/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 01/10/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 30/09/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 27/09/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 26/09/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 25/09/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 24/09/2024 |
17.63
|
3 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 23/09/2024 |
17.63
|
100 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 20/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 19/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 18/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 17/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 16/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 13/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 12/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 11/09/2024 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 10/09/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 09/09/2024 |
15.85
|
200 | 15.94 | 15.94 | 15.85 | 0 | 0 | 0 |
| 06/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 05/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 04/09/2024 |
17.36
|
2,000 | 17.36 | 17.36 | 17.36 | 1,800 | 0 | 0.0 |
| 30/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 29/08/2024 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 100 | 0 | 0.0 |
| 28/08/2024 |
15.85
|
200 | 15.85 | 15.85 | 15.85 | 200 | 0 | 0.0 |
| 27/08/2024 |
15.85
|
109 | 15.85 | 15.85 | 15.85 | 100 | 0 | 0.0 |
| 26/08/2024 |
15.85
|
1 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 23/08/2024 |
15.85
|
200 | 15.94 | 15.94 | 15.85 | 200 | 0 | 0.0 |
| 22/08/2024 |
15.85
|
201 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 21/08/2024 |
15.85
|
400 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 20/08/2024 |
14.44
|
100 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 19/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 16/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 15/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 14/08/2024 |
13.20
|
3,377 | 14.61 | 14.61 | 13.20 | 0 | 0 | 0 |
| 13/08/2024 |
14.61
|
400 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
| 12/08/2024 |
16.03
|
2,100 | 15.94 | 16.03 | 15.94 | 0 | 0 | 0 |
| 09/08/2024 |
16.03
|
2 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 08/08/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 07/08/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 06/08/2024 |
16.03
|
3 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 05/08/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 02/08/2024 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 01/08/2024 |
16.03
|
66 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 31/07/2024 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |