| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0 | 0% | 2,600 | 200 | 0 |
17.90
19.80
18.40
|
|
2 tháng
(2026-06-01) |
-0.50 | -2.70% | 9,600 | 200 | 0 |
17.90
19.80
18.40
|
|
3 tháng
(2026-05-04) |
-0.80 | -4.26% | 14,900 | 400 | 0 |
17.90
19.80
18.40
|
|
6 tháng
(2026-02-02) |
0.20 | 1.15% | 42,700 | 200 | -0.0 |
16.96
20
18.40
|
|
12 tháng
(2025-08-05) |
-1.09 | -5.72% | 137,200 | -2,800 | -0.1 |
16.40
20.48
18.40
|
|
24 tháng
(2024-08-12) |
3.31 | 22.54% | 768,886 | 187,500 | 3.1 |
13.66
21.22
18.40
|
|
36 tháng
(2023-08-16) |
6.34 | 54.40% | 1,371,261 | 362,500 | 6.0 |
10.31
21.22
18.40
|
|
60 tháng
(2021-08-26) |
5.90 | 48.75% | 9,313,307 | 637,200 | 10.2 |
8.44
21.22
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
14.09
|
14,600 | 14.09 | 14.09 | 14.09 | 3,700 | 13,000 | -0.2 |
| 17/12/2024 |
14.09
|
57 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 16/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 13/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 12/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 11/12/2024 |
14.09
|
10,000 | 14.09 | 14.09 | 14.09 | 0 | 10,000 | -0.2 |
| 10/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 09/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 06/12/2024 |
14.09
|
200 | 14.35 | 14.35 | 14.09 | 0 | 0 | 0 |
| 05/12/2024 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 100 | -0.0 |
| 04/12/2024 |
15.20
|
200 | 14.35 | 15.20 | 14.35 | 0 | 100 | -0.0 |
| 03/12/2024 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 02/12/2024 |
14.35
|
1 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 29/11/2024 |
14.35
|
200 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 28/11/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 27/11/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/11/2024 |
15.20
|
301 | 14.35 | 15.29 | 14.35 | 0 | 100 | -0.0 |
| 25/11/2024 |
15.29
|
700 | 14.35 | 15.37 | 14.35 | 0 | 100 | -0.0 |
| 22/11/2024 |
15.29
|
500 | 14.35 | 15.37 | 14.35 | 0 | 100 | -0.0 |
| 21/11/2024 |
15.37
|
1,000 | 14.35 | 15.37 | 14.35 | 0 | 100 | -0.0 |
| 20/11/2024 |
15.37
|
200 | 14.09 | 15.37 | 14.09 | 0 | 100 | -0.0 |
| 19/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 18/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 15/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 14/11/2024 |
15.37
|
3,000 | 15.37 | 15.37 | 15.37 | 2,000 | 0 | 0.0 |
| 13/11/2024 |
15.20
|
2,200 | 15.20 | 15.20 | 15.20 | 2,000 | 0 | 0.0 |
| 12/11/2024 |
14.95
|
1,000 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 11/11/2024 |
14.52
|
200 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 08/11/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
| 07/11/2024 |
14.18
|
101 | 14.18 | 14.18 | 14.18 | 0 | 100 | -0.0 |
| 06/11/2024 |
15.29
|
700 | 14.35 | 15.29 | 14.09 | 0 | 0 | 0 |
| 05/11/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 04/11/2024 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 01/11/2024 |
15.12
|
300 | 14.77 | 15.12 | 14.77 | 200 | 0 | 0.0 |
| 31/10/2024 |
14.77
|
500 | 14.35 | 14.77 | 14.35 | 0 | 0 | 0 |
| 30/10/2024 |
14.35
|
1,100 | 14.35 | 14.35 | 14.35 | 1,100 | 0 | 0.0 |
| 29/10/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 28/10/2024 |
14.35
|
3,674 | 14.18 | 14.35 | 14.18 | 1,500 | 0 | 0.0 |
| 25/10/2024 |
14.52
|
600 | 14.52 | 14.52 | 14.52 | 600 | 0 | 0.0 |
| 24/10/2024 |
14.43
|
900 | 14.52 | 14.52 | 14.43 | 800 | 0 | 0.0 |
| 23/10/2024 |
14.43
|
1,800 | 14.52 | 14.52 | 14.43 | 1,700 | 0 | 0.0 |
| 22/10/2024 |
14.52
|
1,200 | 14.52 | 14.52 | 14.52 | 1,200 | 0 | 0.0 |
| 21/10/2024 |
14.18
|
809 | 14.52 | 14.52 | 14.18 | 600 | 0 | 0.0 |
| 18/10/2024 |
14.52
|
3,201 | 14.18 | 14.52 | 14.18 | 2,700 | 0 | 0.0 |
| 17/10/2024 |
14.35
|
700 | 14.01 | 14.35 | 14.01 | 600 | 0 | 0.0 |
| 16/10/2024 |
13.92
|
100 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 15/10/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 14/10/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 11/10/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 10/10/2024 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 09/10/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 08/10/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 07/10/2024 |
13.75
|
2,000 | 13.75 | 13.84 | 13.75 | 0 | 0 | 0 |
| 04/10/2024 |
13.75
|
1,900 | 13.66 | 13.75 | 13.66 | 0 | 0 | 0 |
| 03/10/2024 |
13.75
|
1,200 | 13.84 | 13.84 | 13.75 | 1,000 | 0 | 0.0 |
| 02/10/2024 |
13.75
|
400 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 01/10/2024 |
13.66
|
900 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
| 30/09/2024 |
14.01
|
1,800 | 13.92 | 14.01 | 13.92 | 1,400 | 0 | 0.0 |
| 27/09/2024 |
14.01
|
4,201 | 14.09 | 14.09 | 13.92 | 100 | 0 | 0.0 |
| 26/09/2024 |
14.18
|
1,800 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
| 25/09/2024 |
14.18
|
200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
| 24/09/2024 |
14.18
|
600 | 14.35 | 14.35 | 14.18 | 0 | 0 | 0 |
| 23/09/2024 |
14.18
|
1,001 | 14.26 | 14.26 | 14.09 | 0 | 0 | 0 |
| 20/09/2024 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 19/09/2024 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 18/09/2024 |
14.26
|
300 | 13.75 | 14.26 | 13.75 | 0 | 0 | 0 |
| 17/09/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 16/09/2024 |
14.09
|
5,800 | 13.84 | 14.09 | 13.75 | 0 | 0 | 0 |
| 13/09/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 12/09/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 11/09/2024 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 10/09/2024 |
14.35
|
600 | 14.35 | 14.35 | 14.35 | 600 | 0 | 0.0 |
| 09/09/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 06/09/2024 |
14.09
|
100 | 14.09 | 14.09 | 14.09 | 100 | 0 | 0.0 |
| 05/09/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 04/09/2024 |
14.35
|
1,631 | 14.09 | 14.35 | 13.92 | 300 | 0 | 0.0 |
| 30/08/2024 |
14.52
|
301 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 29/08/2024 |
14.52
|
300 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 28/08/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 27/08/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 26/08/2024 |
14.52
|
2,404 | 14.43 | 14.52 | 13.84 | 600 | 0 | 0.0 |
| 23/08/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 22/08/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 21/08/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 20/08/2024 |
14.52
|
2,300 | 14.60 | 14.60 | 14.52 | 2,000 | 0 | 0.0 |
| 19/08/2024 |
14.52
|
1,301 | 14.52 | 14.52 | 14.52 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
14.52
|
1,300 | 14.35 | 14.52 | 14.35 | 0 | 0 | 0 |
| 15/08/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 14/08/2024 |
14.60
|
101 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 13/08/2024 |
14.09
|
100 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 12/08/2024 |
14.69
|
1 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 09/08/2024 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 08/08/2024 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 07/08/2024 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 06/08/2024 |
14.69
|
100 | 14.69 | 14.69 | 14.69 | 100 | 0 | 0.0 |
| 05/08/2024 |
14.52
|
700 | 14.18 | 14.52 | 14.18 | 0 | 0 | 0 |
| 02/08/2024 |
14.52
|
900 | 14.52 | 14.77 | 14.35 | 0 | 0 | 0 |
| 01/08/2024 |
15.29
|
2,103 | 14.01 | 15.29 | 13.92 | 0 | 0 | 0 |
| 31/07/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 30/07/2024 |
13.92
|
2,400 | 14.52 | 14.52 | 13.92 | 0 | 0 | 0 |