| 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) |
-0.60 | -2.78% | 328,700 | 0 | 0 |
18.70
21.60
21
|
|
2 tháng
(2026-04-20) |
1.90 | 9.95% | 699,100 | 0 | 0 |
18.70
22
21
|
|
3 tháng
(2026-03-20) |
3 | 16.67% | 1,004,200 | 0 | 0 |
17.10
22
21
|
|
6 tháng
(2025-12-22) |
6.20 | 41.89% | 3,226,400 | 0 | 0 |
12.70
22
21
|
|
12 tháng
(2025-06-23) |
10.30 | 96.26% | 8,030,000 | 0 | 0 |
8.20
22
21
|
|
24 tháng
(2024-06-28) |
4.50 | 27.27% | 14,418,616 | 0 | 0 |
8.20
22
21
|
|
36 tháng
(2023-07-04) |
16.40 | 356.52% | 41,346,654 | 0 | 0 |
4.60
25.30
21
|
|
60 tháng
(2021-09-08) |
10 | 90.91% | 100,416,796 | 0 | 0 |
4.20
25.30
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2024 |
17.60
|
326,347 | 19.40 | 20.40 | 17.60 | 0 | 0 | 0 |
| 13/06/2024 |
20.30
|
178,960 | 22.50 | 22.50 | 19.20 | 0 | 0 | 0 |
| 12/06/2024 |
22
|
432,377 | 21.40 | 22.70 | 21.40 | 0 | 0 | 0 |
| 11/06/2024 |
20.30
|
848,390 | 17.90 | 20.30 | 17.90 | 0 | 0 | 0 |
| 10/06/2024 |
17.60
|
21,202 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
| 07/06/2024 |
17.80
|
24,147 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
| 06/06/2024 |
17.70
|
32,300 | 17.70 | 17.90 | 17.40 | 0 | 0 | 0 |
| 05/06/2024 |
17.70
|
21,170 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
| 04/06/2024 |
17.70
|
22,225 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 |
| 03/06/2024 |
18
|
78,821 | 18.20 | 18.30 | 17.70 | 0 | 0 | 0 |
| 31/05/2024 |
18.10
|
48,023 | 18.40 | 18.50 | 17.90 | 0 | 0 | 0 |
| 30/05/2024 |
18.20
|
61,602 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 29/05/2024 |
18.50
|
100,500 | 18.60 | 19 | 18.20 | 0 | 0 | 0 |
| 28/05/2024 |
18.30
|
60,072 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
| 27/05/2024 |
18.30
|
45,600 | 18.80 | 18.90 | 18 | 0 | 0 | 0 |
| 24/05/2024 |
18
|
49,000 | 18.70 | 18.80 | 17.80 | 0 | 0 | 0 |
| 23/05/2024 |
18.60
|
61,597 | 18.50 | 19 | 18.20 | 0 | 0 | 0 |
| 22/05/2024 |
18.90
|
75,940 | 18.80 | 19.20 | 18.20 | 0 | 0 | 0 |
| 21/05/2024 |
19
|
96,704 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
| 20/05/2024 |
19
|
89,902 | 19 | 20 | 18.80 | 0 | 0 | 0 |
| 17/05/2024 |
19.20
|
96,202 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 |
| 16/05/2024 |
19
|
46,656 | 19.20 | 19.60 | 18.90 | 0 | 0 | 0 |
| 15/05/2024 |
19.30
|
46,103 | 19.10 | 19.80 | 18.80 | 0 | 0 | 0 |
| 14/05/2024 |
19
|
55,009 | 19.40 | 19.60 | 18.90 | 0 | 0 | 0 |
| 13/05/2024 |
19.10
|
21,903 | 20.20 | 20.20 | 19.10 | 0 | 0 | 0 |
| 10/05/2024 |
19.70
|
42,207 | 19.70 | 20.90 | 19.10 | 0 | 0 | 0 |
| 09/05/2024 |
19.80
|
72,268 | 20 | 20 | 19 | 0 | 0 | 0 |
| 08/05/2024 |
19.70
|
61,764 | 19.60 | 19.80 | 19 | 0 | 0 | 0 |
| 07/05/2024 |
19.60
|
42,201 | 20 | 20 | 19.40 | 0 | 0 | 0 |
| 06/05/2024 |
19.60
|
93,491 | 20 | 20.30 | 19.60 | 0 | 0 | 0 |
| 03/05/2024 |
19.90
|
86,620 | 19.50 | 19.90 | 18.60 | 0 | 0 | 0 |
| 02/05/2024 |
18.80
|
67,344 | 17.80 | 19.50 | 17.70 | 0 | 0 | 0 |
| 26/04/2024 |
18.50
|
90,103 | 19.10 | 19.10 | 17.50 | 0 | 0 | 0 |
| 25/04/2024 |
19
|
95,339 | 19 | 19.80 | 18.50 | 0 | 0 | 0 |
| 24/04/2024 |
19.80
|
124,338 | 19.40 | 19.80 | 18.20 | 0 | 0 | 0 |
| 23/04/2024 |
19.10
|
36,813 | 20.20 | 21 | 18.10 | 0 | 0 | 0 |
| 22/04/2024 |
19.30
|
63,101 | 18.70 | 19.90 | 18.50 | 0 | 0 | 0 |
| 19/04/2024 |
18.80
|
102,520 | 19.90 | 20.10 | 17.70 | 0 | 0 | 0 |
| 17/04/2024 |
19.80
|
92,103 | 21 | 21 | 19.50 | 0 | 0 | 0 |
| 16/04/2024 |
21
|
156,288 | 21 | 21 | 19 | 0 | 0 | 0 |
| 15/04/2024 |
20.50
|
150,385 | 22.30 | 22.70 | 19.80 | 0 | 0 | 0 |
| 12/04/2024 |
22.10
|
167,269 | 22.10 | 23.40 | 21.80 | 0 | 0 | 0 |
| 11/04/2024 |
21.80
|
153,841 | 22.20 | 22.60 | 21.50 | 0 | 0 | 0 |
| 10/04/2024 |
22
|
359,629 | 20 | 22.80 | 20 | 0 | 0 | 0 |
| 09/04/2024 |
19.70
|
38,010 | 20 | 20.10 | 19.30 | 0 | 0 | 0 |
| 08/04/2024 |
20
|
118,343 | 18.70 | 20.40 | 18.70 | 0 | 0 | 0 |
| 05/04/2024 |
18.90
|
99,649 | 17.90 | 20 | 17.10 | 0 | 0 | 0 |
| 04/04/2024 |
17.50
|
156,455 | 19.50 | 19.50 | 17.20 | 0 | 0 | 0 |
| 03/04/2024 |
19
|
97,650 | 20 | 20 | 18.10 | 0 | 0 | 0 |
| 02/04/2024 |
20.30
|
67,571 | 20.40 | 20.60 | 19.70 | 0 | 0 | 0 |
| 01/04/2024 |
20.40
|
68,674 | 20.60 | 21 | 20 | 0 | 0 | 0 |
| 29/03/2024 |
20.60
|
91,722 | 20.70 | 21.10 | 20.20 | 0 | 0 | 0 |
| 28/03/2024 |
20.70
|
98,607 | 20.50 | 21 | 20 | 0 | 0 | 0 |
| 27/03/2024 |
20.20
|
181,508 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 26/03/2024 |
21.20
|
135,961 | 21 | 21.20 | 20.40 | 0 | 0 | 0 |
| 25/03/2024 |
21.30
|
194,332 | 21.10 | 21.60 | 20.60 | 0 | 0 | 0 |
| 22/03/2024 |
21
|
253,194 | 21.50 | 22 | 20.60 | 0 | 0 | 0 |
| 21/03/2024 |
21
|
141,343 | 20.30 | 22.30 | 20 | 0 | 0 | 0 |
| 20/03/2024 |
20.40
|
166,222 | 19.70 | 20.50 | 19.70 | 0 | 0 | 0 |
| 19/03/2024 |
20.40
|
107,103 | 19.30 | 21 | 19.30 | 0 | 0 | 0 |
| 18/03/2024 |
21
|
201,934 | 22.60 | 22.60 | 19.30 | 0 | 0 | 0 |
| 15/03/2024 |
22.60
|
264,333 | 22.10 | 23.10 | 21.60 | 0 | 0 | 0 |
| 14/03/2024 |
22
|
74,914 | 23.50 | 23.50 | 21.70 | 0 | 0 | 0 |
| 13/03/2024 |
22
|
259,769 | 22.80 | 23.50 | 21 | 0 | 0 | 0 |
| 12/03/2024 |
23
|
100,425 | 23.50 | 23.50 | 22.30 | 0 | 0 | 0 |
| 11/03/2024 |
22.90
|
386,298 | 21.50 | 23.40 | 20.50 | 0 | 0 | 0 |
| 08/03/2024 |
20.60
|
106,122 | 21 | 21.70 | 19.80 | 0 | 0 | 0 |
| 07/03/2024 |
21.40
|
150,805 | 21 | 22 | 20 | 0 | 0 | 0 |
| 06/03/2024 |
21.70
|
103,557 | 20.60 | 22.30 | 20.60 | 0 | 0 | 0 |
| 05/03/2024 |
21.60
|
237,539 | 20.10 | 23.30 | 18.90 | 0 | 0 | 0 |
| 04/03/2024 |
21.10
|
505,157 | 24.50 | 24.80 | 21.10 | 0 | 0 | 0 |
| 01/03/2024 |
24.50
|
103,327 | 25.30 | 25.60 | 24.20 | 0 | 0 | 0 |
| 29/02/2024 |
25.20
|
174,617 | 27.50 | 27.90 | 24 | 0 | 0 | 0 |
| 28/02/2024 |
25.30
|
161,748 | 24.90 | 26.30 | 24.20 | 0 | 0 | 0 |
| 27/02/2024 |
24
|
240,489 | 21.70 | 24.70 | 21.70 | 0 | 0 | 0 |
| 26/02/2024 |
22
|
254,638 | 23.10 | 25 | 20 | 0 | 0 | 0 |
| 23/02/2024 |
23.20
|
587,587 | 23.30 | 23.30 | 21.90 | 0 | 0 | 0 |
| 22/02/2024 |
20.30
|
135,678 | 20 | 20.30 | 20 | 0 | 0 | 0 |
| 21/02/2024 |
19
|
460,221 | 16.40 | 19 | 16 | 0 | 0 | 0 |
| 20/02/2024 |
16.40
|
242,006 | 16.50 | 17.60 | 15.80 | 0 | 0 | 0 |
| 19/02/2024 |
16.60
|
539,686 | 15.50 | 17.80 | 15.50 | 0 | 0 | 0 |
| 16/02/2024 |
15.50
|
385,730 | 15.30 | 15.50 | 15.10 | 0 | 0 | 0 |
| 15/02/2024 |
14.20
|
240,055 | 12.60 | 14.20 | 11.80 | 0 | 0 | 0 |
| 07/02/2024 |
12.30
|
677,733 | 13.20 | 13.20 | 11.10 | 0 | 0 | 0 |
| 06/02/2024 |
11.50
|
402,520 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
| 05/02/2024 |
10.10
|
790,010 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
| 02/02/2024 |
8.80
|
125,783 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 01/02/2024 |
7.70
|
88,102 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/01/2024 |
6.70
|
152,266 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 30/01/2024 |
6
|
63,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 29/01/2024 |
6
|
55,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/01/2024 |
6
|
65,100 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 25/01/2024 |
6
|
70,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 24/01/2024 |
6.10
|
46,705 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/01/2024 |
6
|
74,504 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 22/01/2024 |
5.90
|
59,906 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/01/2024 |
6.10
|
51,212 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/01/2024 |
6
|
38,420 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 17/01/2024 |
6
|
23,758 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/01/2024 |
5.80
|
63,601 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |