| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.60 | -3.90% | 8,100 | -400 | -0.0 |
14.80
17.50
14.80
|
|
2 tháng
(2026-01-16) |
-4.50 | -23.32% | 16,800 | -400 | -0.0 |
14.50
19.30
14.80
|
|
3 tháng
(2025-12-17) |
-2.80 | -15.91% | 17,200 | -400 | -0.0 |
14.50
19.70
14.80
|
|
6 tháng
(2025-09-18) |
-4.80 | -24.49% | 57,400 | -400 | -0.0 |
13.60
19.70
14.80
|
|
12 tháng
(2025-03-24) |
-2.03 | -12.08% | 99,200 | 600 | -0.0 |
13.60
22.70
14.80
|
|
24 tháng
(2024-03-27) |
-4.37 | -22.78% | 260,192 | -7,700 | -0.2 |
13.60
22.70
14.80
|
|
36 tháng
(2023-04-03) |
-5.38 | -26.65% | 381,618 | -16,800 | -0.4 |
13.60
31.33
14.80
|
|
60 tháng
(2021-04-12) |
-7.87 | -34.72% | 737,446 | -2,100 | -0.0 |
12.24
31.33
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
15.83
|
1,000 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 02/08/2024 |
16.67
|
600 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 01/08/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 31/07/2024 |
16.83
|
2 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 30/07/2024 |
16.83
|
2,600 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 29/07/2024 |
16.67
|
2,600 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 26/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 25/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 24/07/2024 |
16.83
|
2,155 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 23/07/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 22/07/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 19/07/2024 |
17.08
|
2,000 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 18/07/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 17/07/2024 |
17
|
3,630 | 17.17 | 17.17 | 17 | 0 | 0 | 0 |
| 16/07/2024 |
17.17
|
1,001 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 15/07/2024 |
17.17
|
30 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 12/07/2024 |
17.17
|
2 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 11/07/2024 |
17.17
|
1,102 | 17.25 | 17.25 | 17.17 | 0 | 0 | 0 |
| 10/07/2024 |
17.92
|
1,002 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 09/07/2024 |
17.92
|
1,100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 08/07/2024 |
18.33
|
130 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
| 05/07/2024 |
18.33
|
100 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
| 04/07/2024 |
18.33
|
2,200 | 18.33 | 18.42 | 17.92 | 0 | 0 | 0 |
| 03/07/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 02/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 01/07/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/06/2024 |
17
|
2,000 | 17.08 | 17.08 | 17 | 0 | 100 | -0.0 |
| 27/06/2024 |
17.33
|
6,000 | 17.08 | 17.33 | 17.08 | 600 | 3,900 | -0.1 |
| 26/06/2024 |
17.42
|
3,200 | 17.08 | 17.50 | 17.08 | 0 | 0 | 0 |
| 25/06/2024 |
19.17
|
1,304 | 19.17 | 19.17 | 19.17 | 100 | 0 | 0.0 |
| 24/06/2024 |
16.75
|
1,200 | 20 | 20 | 16.75 | 100 | 100 | 0 |
| 21/06/2024 |
17.50
|
1,001 | 17.50 | 17.50 | 17.50 | 900 | 0 | 0.0 |
| 20/06/2024 |
16.83
|
8,200 | 17.92 | 18.25 | 16.83 | 0 | 100 | -0.0 |
| 19/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 18/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 17/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 14/06/2024 |
19.17
|
601 | 19.17 | 19.17 | 19.17 | 0 | 500 | -0.0 |
| 13/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 12/06/2024 |
19.17
|
1,300 | 19.17 | 19.17 | 19.08 | 0 | 0 | 0 |
| 11/06/2024 |
19.17
|
101 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 10/06/2024 |
18.75
|
103 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 07/06/2024 |
19.08
|
800 | 18.33 | 19.17 | 18.33 | 0 | 0 | 0 |
| 06/06/2024 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 05/06/2024 |
19.08
|
400 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 04/06/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 03/06/2024 |
19
|
5,200 | 19.17 | 19.17 | 19 | 0 | 3,700 | -0.1 |
| 31/05/2024 |
19.58
|
300 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 30/05/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 29/05/2024 |
19.17
|
6,900 | 19.17 | 19.17 | 19.17 | 0 | 3,000 | -0.1 |
| 28/05/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 27/05/2024 |
19.58
|
200 | 19.50 | 19.58 | 19.50 | 0 | 0 | 0 |
| 24/05/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 23/05/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 22/05/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 21/05/2024 |
19.83
|
500 | 19.58 | 19.83 | 19.58 | 0 | 0 | 0 |
| 20/05/2024 |
20
|
100 | 20 | 20 | 20 | 100 | 100 | 0 |
| 17/05/2024 |
19.58
|
302 | 16.83 | 19.58 | 16.83 | 0 | 0 | 0 |
| 16/05/2024 |
18.83
|
500 | 19 | 19 | 18.83 | 0 | 400 | -0.0 |
| 15/05/2024 |
19
|
500 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
| 14/05/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 13/05/2024 |
19.17
|
200 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 10/05/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 09/05/2024 |
19.08
|
1 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 08/05/2024 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 07/05/2024 |
19.17
|
300 | 17.92 | 19.17 | 17.92 | 0 | 0 | 0 |
| 06/05/2024 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 03/05/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 02/05/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 26/04/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 25/04/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 24/04/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 23/04/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 100 | 0 | 0.0 |
| 22/04/2024 |
19.17
|
700 | 17.75 | 19.17 | 17.75 | 0 | 0 | 0 |
| 19/04/2024 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 17/04/2024 |
20
|
23 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 16/04/2024 |
20
|
201 | 21.42 | 21.42 | 20 | 100 | 0 | 0.0 |
| 15/04/2024 |
18.58
|
200 | 18.67 | 18.67 | 18.58 | 0 | 0 | 0 |
| 12/04/2024 |
19.83
|
100 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
| 11/04/2024 |
19.83
|
201 | 20 | 20 | 19.83 | 100 | 0 | 0.0 |
| 10/04/2024 |
18.50
|
1,602 | 19.08 | 19.08 | 18.42 | 0 | 0 | 0 |
| 09/04/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
| 08/04/2024 |
21.58
|
100 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
| 05/04/2024 |
19.50
|
200 | 19.58 | 19.58 | 19.50 | 100 | 0 | 0.0 |
| 04/04/2024 |
19.25
|
900 | 19.25 | 19.25 | 19.25 | 300 | 0 | 0.0 |
| 03/04/2024 |
19.50
|
23 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 02/04/2024 |
19.50
|
400 | 19.17 | 19.50 | 19.17 | 0 | 0 | 0 |
| 01/04/2024 |
19.58
|
102 | 19.58 | 19.58 | 19.58 | 100 | 0 | 0.0 |
| 29/03/2024 |
18.75
|
1,600 | 18.75 | 18.75 | 18.75 | 200 | 800 | -0.0 |
| 28/03/2024 |
19.17
|
101 | 19.17 | 19.17 | 19.17 | 100 | 0 | 0.0 |
| 27/03/2024 |
19.17
|
302 | 19.17 | 19.17 | 19.17 | 100 | 0 | 0.0 |
| 26/03/2024 |
19
|
6,900 | 18.42 | 19 | 17 | 0 | 2,100 | -0.0 |
| 25/03/2024 |
20
|
28 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/03/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/03/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
| 20/03/2024 |
21.08
|
100 | 21.08 | 21.08 | 21.08 | 0 | 100 | -0.0 |
| 19/03/2024 |
20.42
|
200 | 20.50 | 20.50 | 20.42 | 0 | 100 | -0.0 |
| 18/03/2024 |
20.42
|
1,900 | 20.83 | 20.83 | 20.42 | 0 | 1,600 | -0.0 |
| 15/03/2024 |
21.67
|
400 | 22.42 | 22.42 | 21.67 | 200 | 0 | 0.0 |
| 14/03/2024 |
20.75
|
210 | 20.75 | 20.75 | 20.75 | 100 | 0 | 0.0 |
| 13/03/2024 |
20.42
|
5,402 | 20.42 | 20.42 | 19.58 | 0 | 5,200 | -0.1 |