| 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) |
2.70 | 11.34% | 6,300 | -100 | -0.0 |
23.80
26.50
26.50
|
|
2 tháng
(2026-01-12) |
4.50 | 20.45% | 18,400 | -200 | -0.0 |
19.60
26.50
26.50
|
|
3 tháng
(2025-12-15) |
8.60 | 48.04% | 315,600 | -400 | -0.0 |
17.90
26.50
26.50
|
|
6 tháng
(2025-09-15) |
8 | 43.24% | 360,900 | -500 | -0.0 |
16.90
26.50
26.50
|
|
12 tháng
(2025-03-18) |
9.08 | 52.11% | 772,900 | -5,200 | -0.1 |
16.57
26.50
26.50
|
|
24 tháng
(2024-03-25) |
9.74 | 58.13% | 2,281,265 | -98,830 | -1.8 |
15.15
26.50
26.50
|
|
36 tháng
(2023-03-29) |
9.33 | 54.37% | 5,650,826 | -106,376 | -1.9 |
12.69
26.50
26.50
|
|
60 tháng
(2021-04-08) |
16.20 | 157.31% | 21,339,268 | -128,786 | -2.4 |
9.90
26.50
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 31/07/2024 |
17.71
|
1,400 | 16.10 | 17.71 | 16.10 | 100 | 100 | -0.0 |
| 30/07/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 29/07/2024 |
17.42
|
200 | 15.72 | 17.42 | 15.72 | 0 | 0 | 0 |
| 26/07/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 25/07/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 24/07/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 23/07/2024 |
17.42
|
101 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 22/07/2024 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 19/07/2024 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 18/07/2024 |
17.99
|
46 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 17/07/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 16/07/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 15/07/2024 |
17.99
|
49 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 12/07/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 11/07/2024 |
17.99
|
14 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 10/07/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 09/07/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 08/07/2024 |
17.99
|
200 | 17.14 | 17.99 | 17.14 | 0 | 0 | 0 |
| 05/07/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 04/07/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 03/07/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 02/07/2024 |
18.94
|
1 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 01/07/2024 |
18.94
|
510 | 20.36 | 20.36 | 18.37 | 100 | 0 | 0.0 |
| 28/06/2024 |
20.36
|
297,900 | 17.99 | 20.36 | 17.04 | 0 | 100 | -0.0 |
| 27/06/2024 |
18.65
|
29,630 | 16.10 | 18.65 | 16.10 | 0 | 15,000 | -0.3 |
| 26/06/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 25/06/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 24/06/2024 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 21/06/2024 |
17.04
|
5,000 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 20/06/2024 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 19/06/2024 |
16.57
|
300 | 14.86 | 16.57 | 14.86 | 0 | 0 | 0 |
| 18/06/2024 |
15.72
|
348 | 18.18 | 18.18 | 15.72 | 0 | 0 | 0 |
| 17/06/2024 |
16.76
|
62 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 14/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 13/06/2024 |
16.76
|
600 | 15.62 | 16.76 | 15.62 | 0 | 0 | 0 |
| 12/06/2024 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 11/06/2024 |
16.85
|
100 | 15.53 | 16.85 | 15.53 | 0 | 0 | 0 |
| 10/06/2024 |
16.57
|
810 | 15.62 | 16.76 | 15.62 | 0 | 0 | 0 |
| 07/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 06/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 05/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 04/06/2024 |
16.76
|
300 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 03/06/2024 |
15.62
|
14,400 | 15.62 | 16.85 | 15.62 | 0 | 0 | 0 |
| 31/05/2024 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
| 30/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 29/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 28/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 27/05/2024 |
17.23
|
601 | 16.29 | 17.42 | 16.29 | 0 | 0 | 0 |
| 24/05/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 23/05/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 22/05/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 21/05/2024 |
17.33
|
2,621 | 16.66 | 18.18 | 16.66 | 0 | 20 | -0.0 |
| 20/05/2024 |
16.66
|
510 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 17/05/2024 |
16.95
|
1 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 16/05/2024 |
16.95
|
2,200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 15/05/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 14/05/2024 |
16.66
|
10,164 | 15.53 | 16.66 | 15.34 | 0 | 0 | 0 |
| 13/05/2024 |
16.66
|
400 | 16.10 | 16.66 | 16.10 | 100 | 0 | 0.0 |
| 10/05/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 09/05/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 08/05/2024 |
15.24
|
263 | 16.76 | 16.76 | 15.24 | 0 | 0 | 0 |
| 07/05/2024 |
15.24
|
7 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 06/05/2024 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 03/05/2024 |
15.24
|
303 | 16.57 | 16.57 | 15.24 | 0 | 0 | 0 |
| 02/05/2024 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 26/04/2024 |
15.72
|
103 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
| 25/04/2024 |
16.95
|
400 | 15.72 | 16.95 | 15.72 | 0 | 0 | 0 |
| 24/04/2024 |
17.04
|
25 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 23/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 22/04/2024 |
17.04
|
2 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 19/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 17/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 16/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 15/04/2024 |
17.04
|
627 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 12/04/2024 |
16.47
|
1 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 11/04/2024 |
16.47
|
200 | 15.05 | 16.47 | 15.05 | 0 | 0 | 0 |
| 10/04/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 09/04/2024 |
16.47
|
1,100 | 14.77 | 16.47 | 14.77 | 0 | 0 | 0 |
| 08/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 04/04/2024 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 03/04/2024 |
16.85
|
24,900 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 02/04/2024 |
16.85
|
404 | 16.85 | 18.37 | 16.85 | 0 | 0 | 0 |
| 01/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 29/03/2024 |
18.65
|
136,908 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 28/03/2024 |
17.04
|
9,000 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 27/03/2024 |
16.66
|
43,072 | 15.34 | 16.66 | 15.34 | 0 | 0 | 0 |
| 26/03/2024 |
16.57
|
21,000 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 25/03/2024 |
16.76
|
25,300 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 22/03/2024 |
16.57
|
35,500 | 16.19 | 16.57 | 16.19 | 0 | 0 | 0 |
| 21/03/2024 |
16.19
|
9,000 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 20/03/2024 |
16.76
|
5,100 | 16.57 | 16.76 | 16.57 | 100 | 0 | 0.0 |
| 19/03/2024 |
16.57
|
2,000 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 18/03/2024 |
16.10
|
8,220 | 15.34 | 17.33 | 15.24 | 0 | 0 | 0 |
| 15/03/2024 |
16.10
|
23,200 | 16.29 | 16.47 | 15.62 | 0 | 0 | 0 |
| 14/03/2024 |
16.57
|
1,506 | 14.86 | 16.57 | 14.86 | 0 | 0 | 0 |
| 13/03/2024 |
16.10
|
2,700 | 15.34 | 16.10 | 15.34 | 0 | 0 | 0 |
| 12/03/2024 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 11/03/2024 |
15.43
|
200 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |