| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
1.80 | 16.67% | 448,100 | 0 | 0 |
10.80
14.60
12.80
|
|
2 tháng
(2026-04-20) |
1.10 | 9.57% | 781,500 | 0 | 0 |
10.80
14.60
12.80
|
|
3 tháng
(2026-03-20) |
-1.40 | -10% | 1,119,300 | 0 | 0 |
10.70
15.80
12.80
|
|
6 tháng
(2025-12-22) |
3.80 | 43.18% | 1,584,700 | 0 | 0 |
8.80
18.80
12.80
|
|
12 tháng
(2025-06-23) |
0.20 | 1.61% | 2,911,600 | 0 | 0 |
8.80
18.80
12.80
|
|
24 tháng
(2024-06-28) |
-3.40 | -21.25% | 3,828,908 | 0 | 0 |
8.80
26.90
12.80
|
|
36 tháng
(2023-07-04) |
5.80 | 85.29% | 6,253,975 | 0 | 0 |
5.40
26.90
12.80
|
|
60 tháng
(2021-07-14) |
9 | 250% | 10,306,487 | 0 | 0 |
3.60
26.90
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 04/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 01/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 31/10/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 30/10/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 29/10/2024 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 28/10/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 25/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 23/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 22/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 21/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 18/10/2024 |
16.90
|
10 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 16/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 15/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 14/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/10/2024 |
16.90
|
6,700 | 19.10 | 19.10 | 16.90 | 0 | 0 | 0 |
| 10/10/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 09/10/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 08/10/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 07/10/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 04/10/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 03/10/2024 |
15.40
|
200 | 13.70 | 15.40 | 13.70 | 0 | 0 | 0 |
| 02/10/2024 |
13.50
|
200 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
| 01/10/2024 |
13.20
|
4,300 | 14.90 | 17.10 | 13.20 | 0 | 0 | 0 |
| 30/09/2024 |
13.70
|
4,500 | 15.50 | 15.50 | 13.50 | 0 | 0 | 0 |
| 27/09/2024 |
13.60
|
3,300 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 26/09/2024 |
12.20
|
5,900 | 10.60 | 12.30 | 9.20 | 0 | 0 | 0 |
| 25/09/2024 |
10.60
|
1,200 | 12.10 | 12.10 | 10.50 | 0 | 0 | 0 |
| 24/09/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 23/09/2024 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 20/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 19/09/2024 |
12.10
|
1,000 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 18/09/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 17/09/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 16/09/2024 |
12
|
2,600 | 10.60 | 12 | 10.60 | 0 | 0 | 0 |
| 13/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 12/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 11/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 10/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 09/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 06/09/2024 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 05/09/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 04/09/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 30/08/2024 |
11.90
|
31,600 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |
| 29/08/2024 |
12.80
|
2,000 | 11.60 | 12.80 | 11.60 | 0 | 0 | 0 |
| 28/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 27/08/2024 |
13.20
|
3,000 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 26/08/2024 |
13.30
|
2,253 | 13.20 | 14.90 | 13.20 | 0 | 0 | 0 |
| 23/08/2024 |
14.40
|
1,400 | 14.10 | 14.40 | 13 | 0 | 0 | 0 |
| 22/08/2024 |
14.20
|
6,000 | 14.20 | 14.20 | 12.20 | 0 | 0 | 0 |
| 21/08/2024 |
14.30
|
1,702 | 14.40 | 14.40 | 13.10 | 0 | 0 | 0 |
| 20/08/2024 |
14.40
|
700 | 14.80 | 14.80 | 12.30 | 0 | 0 | 0 |
| 19/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 16/08/2024 |
14.40
|
1,198 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 15/08/2024 |
16
|
1,700 | 16.60 | 16.60 | 12.60 | 0 | 0 | 0 |
| 14/08/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 13/08/2024 |
15.40
|
12,400 | 14 | 15.40 | 14 | 0 | 0 | 0 |
| 12/08/2024 |
14.50
|
300 | 13 | 14.50 | 13 | 0 | 0 | 0 |
| 09/08/2024 |
16.20
|
17,600 | 12.50 | 16.20 | 12.50 | 0 | 0 | 0 |
| 08/08/2024 |
14.70
|
5,000 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 07/08/2024 |
14.90
|
8,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 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 |