| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 0 | 0 | 0 |
15.50
15.50
15.50
|
|
2 tháng
(2026-04-13) |
-0.90 | -5.49% | 300 | 0 | 0 |
15
16.40
15.50
|
|
3 tháng
(2026-03-16) |
0.70 | 4.73% | 400 | 0 | 0 |
14.80
16.40
15.50
|
|
6 tháng
(2025-12-15) |
-2.10 | -11.93% | 17,600 | -400 | -0.0 |
14.50
19.70
15.50
|
|
12 tháng
(2025-06-17) |
-2 | -11.43% | 89,700 | -400 | -0.0 |
13.60
22.70
15.50
|
|
24 tháng
(2024-06-24) |
-1.25 | -7.46% | 225,728 | -1,300 | -0.0 |
13.60
22.70
15.50
|
|
36 tháng
(2023-06-28) |
-7.92 | -33.81% | 330,118 | -11,300 | -0.2 |
13.60
31.33
15.50
|
|
60 tháng
(2021-07-08) |
-3.94 | -20.28% | 609,445 | 1,300 | 0.1 |
12.24
31.33
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 29/10/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 28/10/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 25/10/2024 |
15.42
|
231 | 17.42 | 17.42 | 15.42 | 0 | 0 | 0 |
| 24/10/2024 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 23/10/2024 |
16.67
|
1,061 | 16.67 | 16.67 | 16.67 | 1,000 | 0 | 0.0 |
| 22/10/2024 |
16.58
|
3,005 | 15.67 | 16.58 | 15.67 | 0 | 0 | 0 |
| 21/10/2024 |
15.75
|
400 | 15.67 | 15.75 | 15.67 | 0 | 0 | 0 |
| 18/10/2024 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 17/10/2024 |
15.83
|
501 | 15.75 | 15.83 | 15.75 | 0 | 0 | 0 |
| 16/10/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 15/10/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 14/10/2024 |
15
|
1,200 | 15.33 | 15.42 | 15 | 0 | 0 | 0 |
| 11/10/2024 |
14.67
|
555 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 10/10/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 09/10/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 08/10/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 07/10/2024 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 04/10/2024 |
14.67
|
200 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 03/10/2024 |
14.25
|
1,206 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
| 02/10/2024 |
14.33
|
701 | 14.42 | 14.42 | 14.33 | 0 | 0 | 0 |
| 01/10/2024 |
14.50
|
600 | 14.33 | 14.50 | 14.25 | 0 | 0 | 0 |
| 30/09/2024 |
14.42
|
300 | 14.67 | 14.67 | 14.42 | 0 | 0 | 0 |
| 27/09/2024 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 26/09/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 25/09/2024 |
14.25
|
701 | 14.50 | 14.50 | 14.25 | 0 | 0 | 0 |
| 24/09/2024 |
14.25
|
500 | 14.17 | 14.25 | 14.17 | 0 | 0 | 0 |
| 23/09/2024 |
14.33
|
1,621 | 14.25 | 14.33 | 14.25 | 0 | 0 | 0 |
| 20/09/2024 |
14.33
|
1,000 | 14.50 | 14.50 | 14.33 | 0 | 0 | 0 |
| 19/09/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/09/2024 |
14.50
|
104 | 14.50 | 14.50 | 14.50 | 100 | 0 | 0.0 |
| 17/09/2024 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 16/09/2024 |
14.33
|
829 | 14.50 | 14.50 | 14.25 | 100 | 0 | 0.0 |
| 13/09/2024 |
14.25
|
2,000 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
| 12/09/2024 |
14.58
|
411 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 11/09/2024 |
14.58
|
127 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 10/09/2024 |
14.33
|
3,001 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 09/09/2024 |
14.58
|
2,702 | 14.83 | 14.83 | 14.33 | 0 | 0 | 0 |
| 06/09/2024 |
14.92
|
48 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 05/09/2024 |
14.92
|
700 | 14.75 | 14.92 | 14.75 | 100 | 0 | 0.0 |
| 04/09/2024 |
14.75
|
1,102 | 15.08 | 15.08 | 14.42 | 100 | 0 | 0.0 |
| 30/08/2024 |
15.08
|
200 | 16.58 | 16.58 | 15.08 | 0 | 0 | 0 |
| 29/08/2024 |
15.08
|
101 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 28/08/2024 |
15.42
|
12,501 | 16 | 16 | 14.58 | 0 | 0 | 0 |
| 27/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/08/2024 |
16
|
125 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/08/2024 |
15.42
|
200 | 16.58 | 16.58 | 15.42 | 100 | 0 | 0.0 |
| 20/08/2024 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 19/08/2024 |
14.58
|
2,100 | 14.58 | 14.58 | 14.58 | 2,000 | 0 | 0.0 |
| 16/08/2024 |
14.58
|
1,117 | 15.33 | 15.42 | 14.58 | 0 | 0 | 0 |
| 15/08/2024 |
14.58
|
924 | 15 | 15 | 14.58 | 0 | 0 | 0 |
| 14/08/2024 |
15
|
1,400 | 15.42 | 15.83 | 15 | 0 | 0 | 0 |
| 13/08/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 12/08/2024 |
15.42
|
532 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 09/08/2024 |
15.83
|
2,000 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 08/08/2024 |
16.67
|
102 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 07/08/2024 |
15.83
|
1 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 06/08/2024 |
15.83
|
1 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 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 |