| 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) |
-0.70 | -4.76% | 53,200 | 0 | 0 |
12
15.20
14
|
|
2 tháng
(2026-01-19) |
0.80 | 6.06% | 109,000 | 0 | 0 |
12
18.80
14
|
|
3 tháng
(2025-12-18) |
4 | 40% | 465,800 | 0 | 0 |
8.80
18.80
14
|
|
6 tháng
(2025-09-19) |
3.10 | 28.44% | 1,528,800 | 0 | 0 |
8.80
18.80
14
|
|
12 tháng
(2025-03-24) |
-0.40 | -2.78% | 2,121,200 | 0 | 0 |
8.80
18.80
14
|
|
24 tháng
(2024-03-28) |
3.50 | 33.33% | 3,412,170 | 0 | 0 |
8.80
26.90
14
|
|
36 tháng
(2023-04-03) |
9.40 | 204.35% | 5,180,280 | 0 | 0 |
3.70
26.90
14
|
|
60 tháng
(2021-04-13) |
6.80 | 94.44% | 9,287,383 | 0 | 0 |
3.60
26.90
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2024 |
15.50
|
1,300 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 05/08/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 02/08/2024 |
16.20
|
46,200 | 16.30 | 16.30 | 12.30 | 0 | 0 | 0 |
| 01/08/2024 |
14.20
|
1,901 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 31/07/2024 |
15.60
|
307 | 18.70 | 18.70 | 15.60 | 0 | 0 | 0 |
| 30/07/2024 |
18.70
|
1,601 | 18.70 | 18.70 | 16.30 | 0 | 0 | 0 |
| 29/07/2024 |
16.70
|
6,500 | 14.80 | 16.70 | 14.80 | 0 | 0 | 0 |
| 26/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/07/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/07/2024 |
16.90
|
101 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 23/07/2024 |
19.90
|
6,100 | 15.60 | 21 | 15.60 | 0 | 0 | 0 |
| 22/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 19/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 18/07/2024 |
18
|
1,910 | 19.10 | 19.10 | 16.70 | 0 | 0 | 0 |
| 17/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 15/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 12/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 10/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 09/07/2024 |
17
|
1,600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/07/2024 |
16.40
|
1,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 05/07/2024 |
15.30
|
2,000 | 15.30 | 15.30 | 13.20 | 0 | 0 | 0 |
| 04/07/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 03/07/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 02/07/2024 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 01/07/2024 |
15.40
|
2,200 | 13.70 | 15.40 | 13.70 | 0 | 0 | 0 |
| 28/06/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/06/2024 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/06/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 25/06/2024 |
14.60
|
720 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 24/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 21/06/2024 |
15
|
329 | 15 | 15 | 15 | 0 | 0 | 0 |
| 20/06/2024 |
16.50
|
7 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/06/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/06/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/06/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 14/06/2024 |
14.90
|
6,610 | 13.30 | 14.90 | 13.30 | 0 | 0 | 0 |
| 13/06/2024 |
15.50
|
2,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 12/06/2024 |
15.50
|
2,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 11/06/2024 |
15.50
|
500 | 16.90 | 17.40 | 15.50 | 0 | 0 | 0 |
| 10/06/2024 |
15.50
|
1,600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 07/06/2024 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 06/06/2024 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/06/2024 |
18
|
2,000 | 14.60 | 18 | 14.60 | 0 | 0 | 0 |
| 04/06/2024 |
16.10
|
2 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 03/06/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 31/05/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 30/05/2024 |
16.10
|
34 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 29/05/2024 |
16.10
|
200 | 18 | 18 | 16.10 | 0 | 0 | 0 |
| 28/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 27/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 24/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 23/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 22/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 21/05/2024 |
16.20
|
26,336 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 20/05/2024 |
14.50
|
8,600 | 13.20 | 15.50 | 13.10 | 0 | 0 | 0 |
| 17/05/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 16/05/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 15/05/2024 |
15.50
|
6,300 | 14.10 | 16.20 | 14.10 | 0 | 0 | 0 |
| 14/05/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 13/05/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 10/05/2024 |
14.50
|
500 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 09/05/2024 |
14.60
|
17,200 | 13.70 | 14.60 | 13 | 0 | 0 | 0 |
| 08/05/2024 |
16
|
96,001 | 14 | 16 | 14 | 0 | 0 | 0 |
| 07/05/2024 |
15.40
|
2,100 | 13.20 | 15.50 | 13.20 | 0 | 0 | 0 |
| 06/05/2024 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/05/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/05/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 26/04/2024 |
16
|
10,100 | 15.20 | 16 | 13 | 0 | 0 | 0 |
| 25/04/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 24/04/2024 |
14.90
|
19,000 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
| 23/04/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 22/04/2024 |
14.50
|
1,607 | 12.90 | 14.50 | 12.90 | 0 | 0 | 0 |
| 19/04/2024 |
14.60
|
500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 17/04/2024 |
15
|
3,830 | 13 | 15 | 12.90 | 0 | 0 | 0 |
| 16/04/2024 |
14.70
|
3,209 | 14.80 | 14.80 | 12.80 | 0 | 0 | 0 |
| 15/04/2024 |
13.10
|
10,411 | 14.80 | 14.80 | 13.10 | 0 | 0 | 0 |
| 12/04/2024 |
13.50
|
11,400 | 14.50 | 15.90 | 12.70 | 0 | 0 | 0 |
| 11/04/2024 |
14.50
|
16,950 | 15.50 | 16 | 13.50 | 0 | 0 | 0 |
| 10/04/2024 |
14.40
|
1,900 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 09/04/2024 |
14.40
|
21,904 | 12.60 | 14.40 | 12.10 | 0 | 0 | 0 |
| 08/04/2024 |
12.50
|
3,606 | 12 | 13.80 | 12 | 0 | 0 | 0 |
| 05/04/2024 |
12.50
|
20,700 | 11.80 | 12.50 | 10.90 | 0 | 0 | 0 |
| 04/04/2024 |
11.80
|
87,401 | 10.30 | 11.80 | 10.30 | 0 | 0 | 0 |
| 03/04/2024 |
10
|
31,800 | 10.30 | 11.80 | 9.40 | 0 | 0 | 0 |
| 02/04/2024 |
10.40
|
13,605 | 10.50 | 10.50 | 9.30 | 0 | 0 | 0 |
| 01/04/2024 |
9
|
15,700 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 29/03/2024 |
10.50
|
34,100 | 8.60 | 10.50 | 8.50 | 0 | 0 | 0 |
| 28/03/2024 |
10.50
|
219,700 | 9.20 | 10.80 | 9 | 0 | 0 | 0 |
| 27/03/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 26/03/2024 |
8.90
|
5,300 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 25/03/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/03/2024 |
8.80
|
10,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 21/03/2024 |
9
|
8,021 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/03/2024 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/03/2024 |
9.20
|
2,500 | 8.10 | 9.20 | 8.10 | 0 | 0 | 0 |
| 15/03/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/03/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |