| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2.10 | -7.37% | 76,500 | -300 | 0 |
23.50
28.50
26.40
|
|
2 tháng
(2026-06-01) |
2.78 | 11.77% | 988,300 | 0 | 0 |
21.52
28.50
26.40
|
|
3 tháng
(2026-05-04) |
2.11 | 8.71% | 1,015,800 | -1,200 | 0 |
21.52
28.50
26.40
|
|
6 tháng
(2026-02-02) |
5.07 | 23.75% | 1,192,600 | -3,203 | -0.0 |
20.86
28.50
26.40
|
|
12 tháng
(2025-08-05) |
8.59 | 48.24% | 1,625,200 | -8,503 | -0.1 |
16.10
28.50
26.40
|
|
24 tháng
(2024-08-12) |
9.90 | 59.99% | 2,769,247 | -79,713 | -1.4 |
14.97
28.50
26.40
|
|
36 tháng
(2023-08-16) |
11.34 | 75.31% | 4,147,323 | -106,180 | -1.8 |
12.08
28.50
26.40
|
|
60 tháng
(2021-08-26) |
15.09 | 133.37% | 17,519,937 | -155,989 | -2.8 |
11.23
28.50
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 17/12/2024 |
18.03
|
1,100 | 16.32 | 18.03 | 16.32 | 0 | 900 | -0.0 |
| 16/12/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 13/12/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 12/12/2024 |
17.94
|
600 | 16.59 | 17.94 | 16.59 | 0 | 0 | 0 |
| 11/12/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 10/12/2024 |
17.94
|
1,200 | 17.31 | 17.94 | 17.31 | 0 | 0 | 0 |
| 09/12/2024 |
17.94
|
4,284 | 17.22 | 17.94 | 16.05 | 0 | 0 | 0 |
| 06/12/2024 |
17.31
|
10 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
| 05/12/2024 |
17.31
|
13,500 | 15.78 | 17.31 | 15.78 | 0 | 0 | 0 |
| 04/12/2024 |
15.87
|
12,700 | 18.03 | 18.03 | 15.87 | 600 | 12,600 | -0.2 |
| 03/12/2024 |
16.59
|
42,010 | 16.68 | 16.68 | 16.23 | 0 | 42,010 | -0.8 |
| 02/12/2024 |
18.03
|
10,500 | 17.13 | 18.03 | 16.50 | 0 | 0 | 0 |
| 29/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 28/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 27/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 26/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 25/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 22/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 21/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 20/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 19/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 18/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 15/11/2024 |
18.03
|
12 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 14/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 13/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 12/11/2024 |
18.03
|
1 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 11/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 08/11/2024 |
18.03
|
58 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 07/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 06/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 05/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 04/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 01/11/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 31/10/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 30/10/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 29/10/2024 |
18.03
|
500 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 28/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 25/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 24/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 23/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 22/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 21/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 18/10/2024 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 100 | 100 | 0 |
| 17/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 16/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 15/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 14/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 11/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 10/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 09/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 08/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 07/10/2024 |
17.58
|
54 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 04/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 03/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 02/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 01/10/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 30/09/2024 |
17.58
|
145,300 | 16.95 | 18.03 | 16.95 | 0 | 0 | 0 |
| 27/09/2024 |
18.03
|
6,000 | 18.40 | 18.40 | 18.03 | 0 | 0 | 0 |
| 26/09/2024 |
18.03
|
20,700 | 18.85 | 18.85 | 17.13 | 400 | 100 | 0.0 |
| 25/09/2024 |
18.03
|
27,203 | 17.58 | 18.03 | 17.58 | 0 | 100 | -0.0 |
| 24/09/2024 |
17.13
|
10,928 | 16.68 | 17.13 | 16.68 | 0 | 0 | 0 |
| 23/09/2024 |
16.68
|
26,102 | 16.23 | 17.13 | 16.23 | 0 | 0 | 0 |
| 20/09/2024 |
16.23
|
38,542 | 16.05 | 16.23 | 16.05 | 200 | 0 | 0.0 |
| 19/09/2024 |
16.05
|
21,402 | 15.51 | 16.05 | 15.51 | 0 | 0 | 0 |
| 18/09/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 17/09/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 16/09/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 13/09/2024 |
15.60
|
3,360 | 14.61 | 15.69 | 14.52 | 0 | 0 | 0 |
| 12/09/2024 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 11/09/2024 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 10/09/2024 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 09/09/2024 |
15.96
|
117 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 06/09/2024 |
15.15
|
11,200 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 05/09/2024 |
16.32
|
2 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 04/09/2024 |
16.32
|
1 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 30/08/2024 |
16.32
|
1 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 29/08/2024 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 28/08/2024 |
15.33
|
33,835 | 15.15 | 15.33 | 14.43 | 0 | 0 | 0 |
| 27/08/2024 |
15.69
|
64,800 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 26/08/2024 |
15.60
|
12,900 | 15.15 | 15.60 | 15.15 | 0 | 0 | 0 |
| 23/08/2024 |
15.15
|
2,000 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 22/08/2024 |
15.33
|
41,200 | 14.52 | 15.33 | 14.52 | 0 | 0 | 0 |
| 21/08/2024 |
15.33
|
10,200 | 15.15 | 15.33 | 13.89 | 0 | 0 | 0 |
| 20/08/2024 |
14.97
|
198 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 19/08/2024 |
15.69
|
2,400 | 16.32 | 16.32 | 15.69 | 0 | 100 | -0.0 |
| 16/08/2024 |
15.33
|
74,307 | 14.16 | 16.14 | 14.16 | 0 | 0 | 0 |
| 15/08/2024 |
15.24
|
600 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 14/08/2024 |
15.24
|
18,100 | 15.24 | 15.51 | 15.24 | 0 | 17,000 | -0.3 |
| 13/08/2024 |
16.41
|
9,400 | 15.51 | 16.41 | 15.24 | 0 | 0 | 0 |
| 12/08/2024 |
16.50
|
200 | 15.51 | 16.50 | 15.51 | 0 | 0 | 0 |
| 09/08/2024 |
16.50
|
4,310 | 15.51 | 16.59 | 15.51 | 0 | 0 | 0 |
| 08/08/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 07/08/2024 |
17.04
|
45,400 | 15.42 | 17.04 | 15.42 | 0 | 0 | 0 |
| 06/08/2024 |
17.04
|
5,002 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 05/08/2024 |
16.14
|
823 | 14.61 | 16.14 | 14.61 | 0 | 0 | 0 |
| 02/08/2024 |
15.42
|
7,300 | 15.42 | 15.42 | 15.33 | 0 | 7,200 | -0.1 |
| 01/08/2024 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 31/07/2024 |
16.86
|
1,400 | 15.33 | 16.86 | 15.33 | 100 | 100 | -0.0 |
| 30/07/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |