| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
1.50 | 13.39% | 11,900 | 0 | 0 |
11.20
13
12.70
|
|
2 tháng
(2026-04-20) |
-0.50 | -3.79% | 57,700 | -14,885 | 0 |
10.80
13.20
12.70
|
|
3 tháng
(2026-03-19) |
-0.80 | -5.93% | 128,600 | -14,885 | 0 |
10.80
16.40
12.70
|
|
6 tháng
(2025-12-19) |
-0.80 | -5.93% | 163,700 | -19,285 | -0.1 |
10.80
16.40
12.70
|
|
12 tháng
(2025-06-23) |
-1.82 | -12.56% | 332,100 | -26,485 | -0.2 |
10.80
16.40
12.70
|
|
24 tháng
(2024-06-27) |
-1.73 | -11.97% | 464,901 | -8,408 | 0.1 |
10.80
17.41
12.70
|
|
36 tháng
(2023-07-03) |
2.46 | 23.97% | 719,512 | 124,923 | 1.8 |
9.33
17.41
12.70
|
|
60 tháng
(2021-07-13) |
1.26 | 11.02% | 3,826,015 | 224,960 | 4.3 |
9.24
28.83
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
16.83
|
7 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 01/11/2024 |
16.83
|
201 | 17.22 | 17.22 | 16.83 | 0 | 0 | 0 |
| 31/10/2024 |
16.35
|
300 | 16.35 | 17.79 | 16.35 | 0 | 0 | 0 |
| 30/10/2024 |
16.26
|
207 | 17.02 | 17.02 | 16.26 | 0 | 0 | 0 |
| 29/10/2024 |
15.49
|
6,501 | 15.49 | 15.49 | 15.49 | 5,500 | 100 | 0.1 |
| 28/10/2024 |
17.12
|
100 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 25/10/2024 |
16.45
|
400 | 16.45 | 16.45 | 16.45 | 400 | 0 | 0.0 |
| 24/10/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 23/10/2024 |
17.12
|
300 | 15.58 | 17.12 | 15.58 | 200 | 0 | 0.0 |
| 22/10/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 21/10/2024 |
15.58
|
40 | 15.58 | 15.58 | 15.58 | 40 | 0 | 0.0 |
| 18/10/2024 |
15.58
|
1 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 17/10/2024 |
15.58
|
40 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 16/10/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 15/10/2024 |
15.58
|
4 | 15.58 | 15.58 | 15.58 | 4 | 0 | 0.0 |
| 14/10/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 11/10/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 10/10/2024 |
15.58
|
1 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 09/10/2024 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 08/10/2024 |
14.43
|
8 | 14.43 | 14.43 | 14.43 | 7 | 0 | 0.0 |
| 07/10/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 04/10/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 03/10/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 02/10/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 01/10/2024 |
14.43
|
400 | 14.43 | 14.43 | 14.43 | 400 | 0 | 0.0 |
| 30/09/2024 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 27/09/2024 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 26/09/2024 |
14.62
|
38 | 14.62 | 14.62 | 14.62 | 38 | 0 | 0.0 |
| 25/09/2024 |
14.62
|
915 | 14.62 | 14.62 | 14.62 | 800 | 0 | 0.0 |
| 24/09/2024 |
16.16
|
100 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 |
| 23/09/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
| 20/09/2024 |
14.72
|
222 | 14.81 | 14.81 | 14.72 | 0 | 0 | 0 |
| 19/09/2024 |
13.47
|
1,000 | 13.75 | 13.75 | 13.47 | 900 | 0 | 0.0 |
| 18/09/2024 |
12.50
|
500 | 12.50 | 12.50 | 12.50 | 0 | 500 | -0.0 |
| 17/09/2024 |
12.50
|
614 | 12.50 | 12.50 | 12.50 | 600 | 0 | 0.0 |
| 16/09/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 13/09/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 12/09/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 11/09/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 10/09/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 09/09/2024 |
13.75
|
3,200 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 06/09/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 05/09/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 04/09/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 30/08/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 29/08/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 28/08/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 27/08/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 26/08/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 23/08/2024 |
13.75
|
7 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 22/08/2024 |
13.75
|
72 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 21/08/2024 |
13.75
|
5,158 | 11.54 | 13.75 | 11.54 | 0 | 0 | 0 |
| 20/08/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 19/08/2024 |
12.50
|
8 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 16/08/2024 |
12.50
|
3,858 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 15/08/2024 |
12.98
|
1 | 12.98 | 12.98 | 12.98 | 1 | 0 | 0.0 |
| 14/08/2024 |
12.98
|
301 | 12.98 | 12.98 | 12.98 | 301 | 0 | 0.0 |
| 13/08/2024 |
12.98
|
200 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
| 12/08/2024 |
13.47
|
222 | 13.47 | 13.47 | 13.47 | 22 | 0 | 0.0 |
| 09/08/2024 |
13.95
|
224 | 16.35 | 16.35 | 13.95 | 124 | 0 | 0.0 |
| 08/08/2024 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 07/08/2024 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 06/08/2024 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 05/08/2024 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 02/08/2024 |
14.91
|
10,000 | 14.81 | 14.91 | 14.81 | 10,000 | 0 | 0.2 |
| 01/08/2024 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 31/07/2024 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 30/07/2024 |
14.91
|
2,000 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 29/07/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 26/07/2024 |
16.35
|
100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 25/07/2024 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 24/07/2024 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 23/07/2024 |
14.91
|
100 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 22/07/2024 |
15.68
|
117 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 19/07/2024 |
14.33
|
3,000 | 14.33 | 14.33 | 14.33 | 0 | 3,000 | -0.0 |
| 18/07/2024 |
14.33
|
10,000 | 14.33 | 14.33 | 14.33 | 10,000 | 9,800 | 0.0 |
| 17/07/2024 |
14.33
|
600 | 14.33 | 14.33 | 14.33 | 0 | 600 | -0.0 |
| 16/07/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 15/07/2024 |
14.33
|
53 | 14.33 | 14.33 | 14.33 | 53 | 0 | 0.0 |
| 12/07/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 11/07/2024 |
14.33
|
90 | 14.33 | 14.33 | 14.33 | 90 | 0 | 0.0 |
| 10/07/2024 |
14.33
|
1,702 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 09/07/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 08/07/2024 |
14.43
|
2,000 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 05/07/2024 |
14.43
|
1,147 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 04/07/2024 |
15.87
|
101 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 03/07/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 02/07/2024 |
14.43
|
4,700 | 14.43 | 14.43 | 14.43 | 0 | 4,700 | -0.1 |
| 01/07/2024 |
14.52
|
248 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 28/06/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 27/06/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 26/06/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 25/06/2024 |
14.43
|
500 | 14.43 | 14.43 | 14.43 | 0 | 500 | -0.0 |
| 24/06/2024 |
15.00
|
1,200 | 15.00 | 15.00 | 15.00 | 200 | 300 | -0.0 |
| 21/06/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 20/06/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 19/06/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 18/06/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 17/06/2024 |
16.35
|
4 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 14/06/2024 |
16.35
|
100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |