| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.30 | -1.11% | 6,500 | 0 | 0 |
25
27
26.70
|
|
2 tháng
(2026-03-02) |
1.20 | 4.71% | 8,400 | 0 | 0 |
25
29.20
26.70
|
|
3 tháng
(2026-01-30) |
0.20 | 0.75% | 14,900 | 0 | 0 |
25
29.20
26.70
|
|
6 tháng
(2025-11-03) |
2.10 | 8.54% | 24,700 | 0 | 0 |
24
31.90
26.70
|
|
12 tháng
(2025-05-05) |
2.65 | 11.01% | 51,200 | 0 | 0 |
24
33
26.70
|
|
24 tháng
(2024-05-10) |
7.61 | 39.83% | 149,560 | 100 | 0.0 |
18.23
33
26.70
|
|
36 tháng
(2023-05-16) |
9.65 | 56.55% | 278,126 | 600 | 0.0 |
13.81
33
26.70
|
|
60 tháng
(2021-05-26) |
14.42 | 117.47% | 295,927 | 699 | 0.0 |
10.05
33
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 24/04/2024 |
18.31
|
1,100 | 20.83 | 20.83 | 18.23 | 0 | 0 | 0 |
| 23/04/2024 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 22/04/2024 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 19/04/2024 |
18.40
|
1,000 | 18.23 | 18.40 | 18.23 | 500 | 0 | 0.0 |
| 17/04/2024 |
19.35
|
100 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 16/04/2024 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 15/04/2024 |
18.40
|
600 | 18.49 | 18.49 | 18.40 | 0 | 0 | 0 |
| 12/04/2024 |
18.75
|
500 | 18.66 | 18.83 | 18.66 | 0 | 0 | 0 |
| 11/04/2024 |
20.74
|
150 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 10/04/2024 |
18.75
|
1,400 | 18.75 | 19.09 | 18.75 | 0 | 0 | 0 |
| 09/04/2024 |
18.83
|
1,700 | 17.97 | 18.83 | 16.58 | 0 | 0 | 0 |
| 08/04/2024 |
18.92
|
400 | 19.79 | 19.79 | 18.92 | 0 | 0 | 0 |
| 05/04/2024 |
18.92
|
700 | 18.83 | 18.92 | 18.83 | 0 | 0 | 0 |
| 04/04/2024 |
18.92
|
200 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 |
| 03/04/2024 |
18.49
|
300 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
| 02/04/2024 |
17.97
|
200 | 18.92 | 18.92 | 17.97 | 0 | 0 | 0 |
| 01/04/2024 |
19.35
|
300 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 29/03/2024 |
18.57
|
600 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
| 28/03/2024 |
18.75
|
200 | 18.66 | 18.75 | 18.66 | 0 | 0 | 0 |
| 27/03/2024 |
19.01
|
900 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 26/03/2024 |
19.79
|
100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 25/03/2024 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
| 22/03/2024 |
17.88
|
10,000 | 17.79 | 17.88 | 17.79 | 0 | 0 | 0 |
| 21/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 20/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 19/03/2024 |
20.14
|
1,400 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 18/03/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 |
| 15/03/2024 |
23.35
|
200 | 23.78 | 23.78 | 23.35 | 0 | 0 | 0 |
| 14/03/2024 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 13/03/2024 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 12/03/2024 |
19.18
|
1,200 | 18.23 | 19.18 | 18.23 | 0 | 0 | 0 |
| 11/03/2024 |
19.18
|
300 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 08/03/2024 |
18.83
|
800 | 19.18 | 19.18 | 18.83 | 0 | 0 | 0 |
| 07/03/2024 |
19.27
|
200 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
| 06/03/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 05/03/2024 |
19.44
|
100 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 04/03/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 01/03/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 29/02/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 28/02/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 27/02/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 26/02/2024 |
19.70
|
200 | 19.79 | 19.79 | 19.70 | 0 | 0 | 0 |
| 23/02/2024 |
18.57
|
3,100 | 18.40 | 18.57 | 18.40 | 0 | 0 | 0 |
| 22/02/2024 |
18.57
|
1,900 | 18.75 | 18.75 | 17.79 | 0 | 0 | 0 |
| 21/02/2024 |
18.49
|
200 | 18.92 | 18.92 | 18.49 | 0 | 0 | 0 |
| 20/02/2024 |
18.57
|
2,200 | 18.05 | 18.57 | 18.05 | 0 | 0 | 0 |
| 19/02/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 16/02/2024 |
19.01
|
4,600 | 19.09 | 19.09 | 19.01 | 0 | 0 | 0 |
| 15/02/2024 |
20.66
|
100 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 07/02/2024 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 06/02/2024 |
19.79
|
100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 05/02/2024 |
19.09
|
500 | 17.79 | 19.79 | 17.79 | 0 | 0 | 0 |
| 02/02/2024 |
17.36
|
700 | 18.92 | 18.92 | 17.36 | 0 | 0 | 0 |
| 01/02/2024 |
19.01
|
500 | 19.79 | 19.79 | 19.01 | 0 | 0 | 0 |
| 31/01/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 30/01/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 29/01/2024 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 26/01/2024 |
19.01
|
1,600 | 19.53 | 19.53 | 19.01 | 0 | 0 | 0 |
| 25/01/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
| 24/01/2024 |
20.66
|
300 | 18.66 | 20.66 | 18.66 | 0 | 0 | 0 |
| 23/01/2024 |
18.66
|
400 | 19.09 | 19.09 | 18.66 | 0 | 0 | 0 |
| 22/01/2024 |
19.96
|
100 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
| 19/01/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 18/01/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 17/01/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 16/01/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 15/01/2024 |
17.45
|
3,300 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 12/01/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 11/01/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 10/01/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 09/01/2024 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 08/01/2024 |
17.36
|
1,700 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 05/01/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 04/01/2024 |
17.36
|
3,200 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 03/01/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 02/01/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 29/12/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 28/12/2023 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 27/12/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 26/12/2023 |
17.36
|
4,000 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 25/12/2023 |
17.79
|
3,100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 22/12/2023 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 21/12/2023 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 20/12/2023 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 19/12/2023 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 18/12/2023 |
17.79
|
300 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 15/12/2023 |
17.79
|
2,300 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 14/12/2023 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 13/12/2023 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 12/12/2023 |
17.36
|
4,800 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 11/12/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 08/12/2023 |
17.36
|
8,300 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 07/12/2023 |
17.36
|
6,000 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 06/12/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 05/12/2023 |
17.36
|
4,500 | 17.62 | 17.62 | 17.36 | 0 | 0 | 0 |
| 04/12/2023 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 01/12/2023 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 30/11/2023 |
18.23
|
1,000 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 29/11/2023 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |