| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
2.30 | 11.73% | 1,474,200 | 0 | 0 |
19.40
22.20
21.50
|
|
2 tháng
(2026-03-05) |
1.90 | 9.50% | 2,763,400 | 0 | 0 |
18.50
22.20
21.50
|
|
3 tháng
(2026-02-03) |
0.10 | 0.46% | 3,707,500 | 1,000 | 0.0 |
18.50
22.20
21.50
|
|
6 tháng
(2025-11-05) |
3.09 | 16.44% | 6,538,000 | 1,000 | 0.0 |
18.10
22.20
21.50
|
|
12 tháng
(2025-05-09) |
-1.48 | -6.35% | 9,932,900 | 1,100 | 0.0 |
18.03
23.38
21.50
|
|
24 tháng
(2024-05-14) |
-3.68 | -14.37% | 15,500,954 | 1,100 | 0.0 |
16.98
26.25
21.50
|
|
36 tháng
(2023-05-22) |
15.01 | 217.78% | 24,416,194 | 1,100 | 0.0 |
6.77
27.40
21.50
|
|
60 tháng
(2021-05-31) |
15.06 | 220.32% | 47,364,253 | -6,800 | -0.2 |
4.51
27.40
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
19.22
|
2,675 | 19.28 | 19.28 | 19.22 | 0 | 0 | 0 |
| 18/09/2024 |
19.28
|
15,204 | 19.28 | 19.82 | 19.28 | 0 | 0 | 0 |
| 17/09/2024 |
19.28
|
2,000 | 19.89 | 19.89 | 19.28 | 0 | 0 | 0 |
| 16/09/2024 |
19.08
|
8,314 | 19.28 | 19.28 | 19.08 | 0 | 0 | 0 |
| 13/09/2024 |
19.35
|
2,210 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 12/09/2024 |
19.28
|
1,900 | 20.30 | 20.30 | 19.28 | 0 | 0 | 0 |
| 11/09/2024 |
19.28
|
14,002 | 19.28 | 19.28 | 19.08 | 0 | 0 | 0 |
| 10/09/2024 |
19.28
|
16,401 | 19.42 | 19.42 | 19.22 | 0 | 0 | 0 |
| 09/09/2024 |
19.89
|
18,501 | 22.19 | 22.19 | 19.42 | 0 | 0 | 0 |
| 06/09/2024 |
19.28
|
16,059 | 19.49 | 19.49 | 19.28 | 0 | 0 | 0 |
| 05/09/2024 |
19.35
|
13,311 | 19.62 | 19.62 | 19.35 | 0 | 0 | 0 |
| 04/09/2024 |
19.49
|
23,220 | 19.62 | 19.62 | 19.01 | 0 | 0 | 0 |
| 30/08/2024 |
19.62
|
24,486 | 20.10 | 20.10 | 19.35 | 0 | 0 | 0 |
| 29/08/2024 |
20.10
|
26,280 | 20.30 | 20.30 | 19.28 | 0 | 0 | 0 |
| 28/08/2024 |
20.10
|
60,108 | 19.22 | 20.64 | 19.22 | 0 | 0 | 0 |
| 27/08/2024 |
19.08
|
120,725 | 18.61 | 19.08 | 18.61 | 0 | 0 | 0 |
| 26/08/2024 |
18.40
|
19,689 | 18.13 | 18.61 | 18.13 | 0 | 0 | 0 |
| 23/08/2024 |
18.27
|
13,601 | 18.00 | 18.27 | 17.93 | 0 | 0 | 0 |
| 22/08/2024 |
18.27
|
60,102 | 17.25 | 18.27 | 17.25 | 0 | 0 | 0 |
| 21/08/2024 |
17.25
|
15,200 | 17.39 | 17.59 | 17.25 | 0 | 0 | 0 |
| 20/08/2024 |
17.59
|
19,600 | 17.32 | 17.59 | 17.25 | 0 | 0 | 0 |
| 19/08/2024 |
17.39
|
5,202 | 17.59 | 17.59 | 17.39 | 0 | 0 | 0 |
| 16/08/2024 |
17.59
|
10,118 | 17.46 | 17.59 | 17.46 | 0 | 0 | 0 |
| 15/08/2024 |
16.98
|
8,000 | 17.59 | 17.59 | 16.98 | 0 | 0 | 0 |
| 14/08/2024 |
17.73
|
4,500 | 17.86 | 17.86 | 17.46 | 0 | 0 | 0 |
| 13/08/2024 |
17.46
|
10,518 | 17.59 | 17.59 | 17.05 | 0 | 0 | 0 |
| 12/08/2024 |
17.86
|
3,455 | 17.59 | 17.86 | 17.59 | 0 | 0 | 0 |
| 09/08/2024 |
17.59
|
1,559 | 17.93 | 17.93 | 17.59 | 0 | 0 | 0 |
| 08/08/2024 |
17.93
|
5,503 | 17.59 | 17.93 | 17.46 | 0 | 0 | 0 |
| 07/08/2024 |
18.07
|
300 | 17.46 | 18.07 | 17.46 | 0 | 0 | 0 |
| 06/08/2024 |
17.52
|
37,112 | 17.59 | 17.59 | 17.25 | 0 | 0 | 0 |
| 05/08/2024 |
17.39
|
31,620 | 17.66 | 17.66 | 16.98 | 0 | 0 | 0 |
| 02/08/2024 |
17.93
|
10,518 | 17.93 | 18.13 | 17.93 | 0 | 0 | 0 |
| 01/08/2024 |
17.66
|
16,600 | 18.61 | 18.74 | 17.59 | 0 | 0 | 0 |
| 31/07/2024 |
17.80
|
19,950 | 17.86 | 17.86 | 17.12 | 0 | 0 | 0 |
| 30/07/2024 |
17.52
|
9,800 | 16.24 | 18.00 | 16.24 | 0 | 0 | 0 |
| 29/07/2024 |
17.66
|
15,500 | 17.66 | 18.34 | 17.66 | 0 | 0 | 0 |
| 26/07/2024 |
17.66
|
12,600 | 17.25 | 18.20 | 17.25 | 0 | 0 | 0 |
| 25/07/2024 |
17.46
|
10,310 | 14.75 | 18.20 | 14.75 | 0 | 0 | 0 |
| 24/07/2024 |
18.27
|
26,538 | 14.95 | 18.54 | 14.95 | 0 | 0 | 0 |
| 23/07/2024 |
17.59
|
47,959 | 16.92 | 19.28 | 16.92 | 0 | 0 | 0 |
| 22/07/2024 |
17.12
|
253,294 | 18.34 | 18.34 | 17.12 | 0 | 0 | 0 |
| 19/07/2024 |
19.01
|
178,805 | 22.13 | 22.33 | 19.01 | 0 | 0 | 0 |
| 18/07/2024 |
22.33
|
22,812 | 22.53 | 22.53 | 22.13 | 0 | 0 | 0 |
| 17/07/2024 |
22.33
|
28,850 | 22.67 | 22.73 | 22.33 | 0 | 0 | 0 |
| 16/07/2024 |
22.67
|
9,100 | 22.67 | 22.73 | 22.60 | 0 | 0 | 0 |
| 15/07/2024 |
22.67
|
17,505 | 22.60 | 22.67 | 22.46 | 0 | 0 | 0 |
| 12/07/2024 |
22.73
|
49,108 | 23.41 | 23.41 | 22.33 | 0 | 0 | 0 |
| 11/07/2024 |
23.34
|
22,379 | 22.53 | 23.95 | 22.53 | 0 | 0 | 0 |
| 10/07/2024 |
22.46
|
15,500 | 22.53 | 22.60 | 22.40 | 0 | 0 | 0 |
| 09/07/2024 |
22.67
|
99,965 | 22.67 | 22.87 | 22.67 | 0 | 0 | 0 |
| 08/07/2024 |
23.00
|
40,208 | 23.14 | 23.14 | 22.80 | 0 | 0 | 0 |
| 05/07/2024 |
23.07
|
47,900 | 23.00 | 23.14 | 22.94 | 0 | 0 | 0 |
| 04/07/2024 |
23.28
|
24,142 | 23.14 | 23.34 | 23.00 | 0 | 0 | 0 |
| 03/07/2024 |
23.21
|
27,300 | 23.41 | 23.48 | 23.21 | 0 | 0 | 0 |
| 02/07/2024 |
23.41
|
5,308 | 23.34 | 23.41 | 23.28 | 0 | 0 | 0 |
| 01/07/2024 |
23.21
|
700 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 28/06/2024 |
23.28
|
17,300 | 23.41 | 23.95 | 23.28 | 0 | 0 | 0 |
| 27/06/2024 |
23.55
|
4,503 | 23.68 | 23.68 | 23.00 | 0 | 0 | 0 |
| 26/06/2024 |
22.53
|
15,624 | 22.60 | 22.73 | 21.79 | 0 | 0 | 0 |
| 25/06/2024 |
22.73
|
49,808 | 23.00 | 23.00 | 22.33 | 0 | 0 | 0 |
| 24/06/2024 |
23.34
|
72,205 | 23.00 | 23.95 | 22.33 | 0 | 0 | 0 |
| 21/06/2024 |
24.02
|
130,539 | 24.63 | 24.70 | 23.55 | 0 | 0 | 0 |
| 20/06/2024 |
24.70
|
64,600 | 25.10 | 25.10 | 24.56 | 0 | 0 | 0 |
| 19/06/2024 |
25.03
|
14,497 | 25.03 | 25.17 | 25.03 | 0 | 0 | 0 |
| 18/06/2024 |
25.10
|
9,300 | 25.24 | 25.31 | 25.10 | 0 | 0 | 0 |
| 17/06/2024 |
25.24
|
19,600 | 25.03 | 25.31 | 25.03 | 0 | 0 | 0 |
| 14/06/2024 |
25.31
|
35,331 | 25.03 | 25.58 | 25.03 | 0 | 0 | 0 |
| 13/06/2024 |
25.51
|
91,531 | 25.44 | 25.71 | 21.92 | 0 | 0 | 0 |
| 12/06/2024 |
25.58
|
43,901 | 25.44 | 26.05 | 25.44 | 0 | 0 | 0 |
| 11/06/2024 |
26.25
|
33,512 | 25.98 | 26.25 | 25.98 | 0 | 0 | 0 |
| 10/06/2024 |
26.05
|
151,512 | 25.64 | 26.12 | 25.64 | 0 | 0 | 0 |
| 07/06/2024 |
25.64
|
9,534 | 25.78 | 25.78 | 25.58 | 0 | 0 | 0 |
| 06/06/2024 |
25.71
|
15,755 | 25.64 | 25.71 | 25.51 | 0 | 0 | 0 |
| 05/06/2024 |
25.44
|
55,102 | 26.39 | 26.46 | 25.37 | 0 | 0 | 0 |
| 04/06/2024 |
25.85
|
28,071 | 25.78 | 25.91 | 25.58 | 0 | 0 | 0 |
| 03/06/2024 |
25.71
|
36,548 | 25.51 | 25.98 | 25.17 | 0 | 0 | 0 |
| 31/05/2024 |
25.98
|
30,268 | 25.98 | 26.19 | 25.91 | 0 | 0 | 0 |
| 30/05/2024 |
25.98
|
21,675 | 25.71 | 25.98 | 25.71 | 0 | 0 | 0 |
| 29/05/2024 |
25.98
|
5,694 | 26.25 | 26.25 | 25.91 | 0 | 0 | 0 |
| 28/05/2024 |
25.85
|
13,608 | 25.71 | 26.25 | 25.71 | 0 | 0 | 0 |
| 27/05/2024 |
25.71
|
41,160 | 25.71 | 25.85 | 25.17 | 0 | 0 | 0 |
| 24/05/2024 |
25.71
|
20,802 | 25.71 | 25.71 | 25.24 | 0 | 0 | 0 |
| 23/05/2024 |
25.98
|
15,450 | 25.31 | 25.98 | 25.31 | 0 | 0 | 0 |
| 22/05/2024 |
25.03
|
15,283 | 25.10 | 25.31 | 25.03 | 0 | 0 | 0 |
| 21/05/2024 |
25.03
|
18,727 | 25.03 | 25.17 | 24.76 | 0 | 0 | 0 |
| 20/05/2024 |
25.17
|
26,532 | 25.24 | 25.31 | 25.03 | 0 | 0 | 0 |
| 17/05/2024 |
25.31
|
30,605 | 25.31 | 25.58 | 25.03 | 0 | 0 | 0 |
| 16/05/2024 |
25.37
|
11,858 | 25.31 | 25.44 | 25.31 | 0 | 0 | 0 |
| 15/05/2024 |
25.51
|
10,346 | 25.37 | 25.58 | 25.03 | 0 | 0 | 0 |
| 14/05/2024 |
25.58
|
6,982 | 25.24 | 25.71 | 25.10 | 0 | 0 | 0 |
| 13/05/2024 |
25.37
|
56,889 | 25.24 | 26.25 | 25.03 | 0 | 0 | 0 |
| 10/05/2024 |
25.03
|
102,408 | 26.25 | 26.25 | 24.70 | 0 | 0 | 0 |
| 09/05/2024 |
26.19
|
42,862 | 27.47 | 27.74 | 25.91 | 0 | 0 | 0 |
| 08/05/2024 |
27.40
|
17,008 | 27.00 | 27.40 | 26.66 | 0 | 0 | 0 |
| 07/05/2024 |
27.06
|
29,754 | 27.06 | 27.20 | 26.86 | 0 | 0 | 0 |
| 06/05/2024 |
27.13
|
22,564 | 26.79 | 27.40 | 26.79 | 0 | 0 | 0 |
| 03/05/2024 |
26.79
|
62,461 | 26.32 | 27.06 | 26.32 | 0 | 0 | 0 |
| 02/05/2024 |
26.39
|
55,506 | 25.71 | 26.66 | 25.37 | 0 | 0 | 0 |
| 26/04/2024 |
25.10
|
16,611 | 24.97 | 25.10 | 24.83 | 0 | 0 | 0 |