| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.80 | 9.89% | 28,800 | -4,700 | -0.1 |
17.50
20
20
|
|
2 tháng
(2026-01-12) |
2.85 | 16.62% | 45,400 | -4,700 | -0.1 |
17.15
20
20
|
|
3 tháng
(2025-12-15) |
1 | 5.26% | 52,700 | -5,300 | -0.1 |
16.85
20
20
|
|
6 tháng
(2025-09-15) |
1.44 | 7.76% | 131,700 | -7,700 | -0.1 |
16.85
22.93
20
|
|
12 tháng
(2025-03-18) |
-3.86 | -16.19% | 225,300 | -11,000 | -0.2 |
16.85
23.86
20
|
|
24 tháng
(2024-03-25) |
2.08 | 11.60% | 997,800 | -18,228 | -0.4 |
16.29
24.19
20
|
|
36 tháng
(2023-03-29) |
8.03 | 67.09% | 1,204,000 | -27,030 | -0.6 |
11.97
24.19
20
|
|
60 tháng
(2021-04-08) |
4.83 | 31.84% | 1,772,400 | -29,620 | -5.7 |
11.29
24.19
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
17.76
|
100 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 31/07/2024 |
17.35
|
200 | 17.76 | 17.76 | 17.35 | 0 | 0 | 0 |
| 30/07/2024 |
17.35
|
1,800 | 17.31 | 17.35 | 16.70 | 0 | 0 | 0 |
| 29/07/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 26/07/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 25/07/2024 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 24/07/2024 |
16.70
|
1,300 | 16.45 | 16.78 | 16.45 | 0 | 0 | 0 |
| 23/07/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 22/07/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 19/07/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 18/07/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 17/07/2024 |
17.51
|
1,100 | 16.54 | 17.51 | 16.54 | 0 | 0 | 0 |
| 16/07/2024 |
16.58
|
800 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 15/07/2024 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 12/07/2024 |
17.76
|
1,500 | 16.70 | 17.84 | 16.70 | 0 | 0 | 0 |
| 11/07/2024 |
16.70
|
700 | 16.86 | 16.86 | 16.70 | 0 | 0 | 0 |
| 10/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 09/07/2024 |
17.60
|
1,500 | 16.94 | 17.60 | 16.74 | 0 | 0 | 0 |
| 08/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 05/07/2024 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 04/07/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 03/07/2024 |
17.35
|
1,200 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 02/07/2024 |
18.12
|
400 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 01/07/2024 |
18.17
|
1,500 | 18.12 | 18.17 | 18.08 | 0 | 0 | 0 |
| 28/06/2024 |
17.35
|
2,800 | 16.94 | 17.72 | 16.86 | 0 | 0 | 0 |
| 27/06/2024 |
16.86
|
1,900 | 17.51 | 17.51 | 16.50 | 0 | 0 | 0 |
| 26/06/2024 |
16.50
|
5,700 | 16.54 | 16.54 | 16.33 | 0 | 0 | 0 |
| 25/06/2024 |
17.03
|
7,200 | 16.94 | 19.10 | 16.94 | 0 | 0 | 0 |
| 24/06/2024 |
18.21
|
4,500 | 19.55 | 20.36 | 18.21 | 0 | 600 | -0.0 |
| 21/06/2024 |
19.55
|
25,300 | 17.23 | 19.55 | 17.23 | 0 | 0 | 0 |
| 20/06/2024 |
18.49
|
12,000 | 19.88 | 20.12 | 18.49 | 0 | 0 | 0 |
| 19/06/2024 |
19.88
|
2,900 | 19.88 | 20.77 | 19.88 | 0 | 0 | 0 |
| 18/06/2024 |
21.34
|
1,700 | 21.83 | 21.83 | 19.47 | 0 | 0 | 0 |
| 17/06/2024 |
20.85
|
12,500 | 21.83 | 21.83 | 19.22 | 0 | 0 | 0 |
| 14/06/2024 |
20.61
|
17,100 | 20.32 | 21.34 | 18.94 | 0 | 0 | 0 |
| 13/06/2024 |
20.32
|
11,600 | 21.26 | 21.26 | 18.57 | 0 | 0 | 0 |
| 12/06/2024 |
19.88
|
13,700 | 19.88 | 19.88 | 18.65 | 0 | 0 | 0 |
| 11/06/2024 |
18.61
|
11,700 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 10/06/2024 |
17.43
|
5,700 | 17.39 | 17.43 | 16.29 | 0 | 12 | -0.0 |
| 07/06/2024 |
16.29
|
200 | 16.37 | 16.37 | 16.29 | 0 | 10 | -0.0 |
| 06/06/2024 |
16.29
|
400 | 16.37 | 16.37 | 16.29 | 0 | 0 | 0 |
| 05/06/2024 |
16.45
|
900 | 16.45 | 16.45 | 16.29 | 0 | 0 | 0 |
| 04/06/2024 |
16.45
|
500 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 03/06/2024 |
16.45
|
200 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 31/05/2024 |
16.45
|
1,000 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 30/05/2024 |
16.45
|
2,000 | 16.29 | 16.45 | 16.29 | 0 | 0 | 0 |
| 29/05/2024 |
17.03
|
2,100 | 16.54 | 17.03 | 16.54 | 0 | 0 | 0 |
| 28/05/2024 |
16.37
|
1,000 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
| 27/05/2024 |
16.29
|
1,200 | 16.54 | 16.54 | 16.29 | 0 | 0 | 0 |
| 24/05/2024 |
16.74
|
1,700 | 16.62 | 16.78 | 16.29 | 0 | 0 | 0 |
| 23/05/2024 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
| 22/05/2024 |
16.82
|
800 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 21/05/2024 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 20/05/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 17/05/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 16/05/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 15/05/2024 |
17.84
|
700 | 16.58 | 17.84 | 16.58 | 0 | 0 | 0 |
| 14/05/2024 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 13/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 10/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 09/05/2024 |
16.70
|
1,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 08/05/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 07/05/2024 |
17.39
|
500 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 06/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 03/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 02/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 26/04/2024 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 25/04/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 24/04/2024 |
17.11
|
400 | 17.19 | 17.19 | 16.29 | 0 | 0 | 0 |
| 23/04/2024 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
| 22/04/2024 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
| 19/04/2024 |
17.19
|
800 | 17.19 | 18.37 | 17.19 | 0 | 0 | 0 |
| 17/04/2024 |
18.45
|
100 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
| 16/04/2024 |
17.35
|
1,000 | 17.51 | 17.51 | 17.35 | 0 | 0 | 0 |
| 15/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 12/04/2024 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 11/04/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 10/04/2024 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 09/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 08/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 05/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 04/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 03/04/2024 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 02/04/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 01/04/2024 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 29/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 28/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 27/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 26/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 25/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 22/03/2024 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 21/03/2024 |
17.92
|
600 | 16.37 | 17.92 | 16.37 | 0 | 100 | -0.0 |
| 20/03/2024 |
17.07
|
6,000 | 17.07 | 17.07 | 17.07 | 0 | 5,300 | -0.1 |
| 19/03/2024 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
| 18/03/2024 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 15/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 14/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 13/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 12/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 11/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |