| 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) |
0.20 | 1.01% | 373,200 | 0 | 0 |
19.40
20.20
19.80
|
|
2 tháng
(2026-04-20) |
-0.30 | -1.48% | 413,500 | 0 | 0 |
19.40
20.70
19.80
|
|
3 tháng
(2026-03-20) |
-1.30 | -6.10% | 568,000 | 0 | 0 |
19.40
21.40
19.80
|
|
6 tháng
(2025-12-22) |
-1.52 | -7.07% | 1,177,900 | 0 | 0 |
19.40
26.30
19.80
|
|
12 tháng
(2025-06-23) |
-0.59 | -2.88% | 1,789,800 | 0 | 0 |
19.40
26.30
19.80
|
|
24 tháng
(2024-06-28) |
0.12 | 0.62% | 3,147,453 | 0 | 0 |
18.91
26.30
19.80
|
|
36 tháng
(2023-07-04) |
5.87 | 41.56% | 4,712,342 | 0 | 0 |
14.13
26.30
19.80
|
|
60 tháng
(2021-07-14) |
10.49 | 110.36% | 9,793,205 | 0 | 0 |
9.51
26.30
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2024 |
19.88
|
341 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 13/06/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 12/06/2024 |
19.88
|
300 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 11/06/2024 |
19.88
|
32,614 | 19.79 | 19.88 | 19.79 | 0 | 0 | 0 |
| 10/06/2024 |
19.79
|
6,400 | 19.88 | 19.88 | 19.79 | 0 | 0 | 0 |
| 07/06/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 06/06/2024 |
19.79
|
2,000 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 05/06/2024 |
19.79
|
4,268 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 04/06/2024 |
19.79
|
17,800 | 19.79 | 19.79 | 19.70 | 0 | 0 | 0 |
| 03/06/2024 |
19.79
|
5,100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 31/05/2024 |
19.79
|
12 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 30/05/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 29/05/2024 |
19.79
|
8 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 28/05/2024 |
19.79
|
4,010 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 27/05/2024 |
19.61
|
48,201 | 19.43 | 19.61 | 19.43 | 0 | 0 | 0 |
| 24/05/2024 |
19.52
|
3,300 | 19.61 | 19.61 | 19.52 | 0 | 0 | 0 |
| 23/05/2024 |
19.70
|
2,900 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 22/05/2024 |
19.79
|
2,148 | 19.79 | 19.79 | 19.70 | 0 | 0 | 0 |
| 21/05/2024 |
19.88
|
101 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 20/05/2024 |
20.15
|
17,908 | 19.88 | 20.15 | 19.88 | 0 | 0 | 0 |
| 17/05/2024 |
19.88
|
5,400 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 16/05/2024 |
19.88
|
1,700 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 15/05/2024 |
19.88
|
6,576 | 19.79 | 19.88 | 19.79 | 0 | 0 | 0 |
| 14/05/2024 |
19.79
|
6,500 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 13/05/2024 |
19.88
|
2,344 | 19.88 | 19.97 | 19.88 | 0 | 0 | 0 |
| 10/05/2024 |
20.15
|
1,200 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 09/05/2024 |
18.98
|
22,000 | 19.07 | 19.07 | 18.98 | 0 | 0 | 0 |
| 08/05/2024 |
19.07
|
3,111 | 19.34 | 19.34 | 19.07 | 0 | 0 | 0 |
| 07/05/2024 |
19.25
|
3,300 | 19.43 | 19.43 | 19.25 | 0 | 0 | 0 |
| 06/05/2024 |
19.43
|
1,419 | 19.88 | 19.88 | 19.43 | 0 | 0 | 0 |
| 03/05/2024 |
19.79
|
19,200 | 19.97 | 19.97 | 19.70 | 0 | 0 | 0 |
| 02/05/2024 |
19.97
|
7,100 | 19.97 | 19.97 | 19.88 | 0 | 0 | 0 |
| 26/04/2024 |
19.97
|
7,272 | 20.06 | 20.06 | 19.97 | 0 | 0 | 0 |
| 25/04/2024 |
20.06
|
2,019 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 24/04/2024 |
20.24
|
7,000 | 20.15 | 20.15 | 20.06 | 0 | 0 | 0 |
| 23/04/2024 |
20.15
|
8,010 | 20.15 | 20.24 | 20.15 | 0 | 0 | 0 |
| 22/04/2024 |
20.15
|
6,003 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 19/04/2024 |
20.24
|
5,500 | 20.33 | 20.33 | 20.24 | 0 | 0 | 0 |
| 17/04/2024 |
20.50
|
16,500 | 20.24 | 20.50 | 20.24 | 0 | 0 | 0 |
| 16/04/2024 |
20.15
|
19,100 | 20.59 | 20.59 | 20.15 | 0 | 0 | 0 |
| 15/04/2024 |
20.15
|
23,904 | 20.24 | 20.24 | 20.15 | 0 | 0 | 0 |
| 12/04/2024 |
20.24
|
3,000 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 11/04/2024 |
20.33
|
2,400 | 20.15 | 20.33 | 20.15 | 0 | 0 | 0 |
| 10/04/2024 |
20.24
|
4,305 | 20.06 | 20.24 | 20.06 | 0 | 0 | 0 |
| 09/04/2024 |
20.06
|
3,900 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 08/04/2024 |
19.79
|
6,800 | 20.06 | 20.06 | 19.79 | 0 | 0 | 0 |
| 05/04/2024 |
20.06
|
13,187 | 20.06 | 20.15 | 20.06 | 0 | 0 | 0 |
| 04/04/2024 |
20.06
|
15,554 | 20.15 | 20.15 | 20.06 | 0 | 0 | 0 |
| 03/04/2024 |
20.06
|
1,001 | 20.15 | 20.15 | 20.06 | 0 | 0 | 0 |
| 02/04/2024 |
20.15
|
12,800 | 20.15 | 20.15 | 19.79 | 0 | 0 | 0 |
| 01/04/2024 |
20.15
|
3,511 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 29/03/2024 |
20.15
|
7,100 | 20.15 | 20.33 | 20.15 | 0 | 0 | 0 |
| 28/03/2024 |
20.15
|
5,520 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 27/03/2024 |
20.15
|
3,728 | 20.41 | 20.41 | 19.97 | 0 | 0 | 0 |
| 26/03/2024 |
20.15
|
13,723 | 20.06 | 20.15 | 19.70 | 0 | 0 | 0 |
| 25/03/2024 |
20.06
|
6,068 | 19.70 | 20.15 | 19.70 | 0 | 0 | 0 |
| 22/03/2024 |
19.70
|
3,633 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 21/03/2024 |
19.61
|
305 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
| 20/03/2024 |
19.70
|
7,999 | 19.25 | 19.70 | 19.25 | 0 | 0 | 0 |
| 19/03/2024 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
| 18/03/2024 |
18.98
|
663 | 19.07 | 19.07 | 18.98 | 0 | 0 | 0 |
| 15/03/2024 |
18.80
|
2 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 14/03/2024 |
18.80
|
16,238 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 13/03/2024 |
18.80
|
4,603 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 12/03/2024 |
18.80
|
8,520 | 18.80 | 18.80 | 18.71 | 0 | 0 | 0 |
| 11/03/2024 |
18.80
|
12,102 | 18.80 | 18.80 | 18.71 | 0 | 0 | 0 |
| 08/03/2024 |
18.80
|
5,925 | 18.80 | 18.80 | 18.71 | 0 | 0 | 0 |
| 07/03/2024 |
18.71
|
2,295 | 18.80 | 18.80 | 18.71 | 0 | 0 | 0 |
| 06/03/2024 |
18.80
|
5,812 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 05/03/2024 |
18.80
|
9,552 | 18.71 | 18.80 | 18.71 | 0 | 0 | 0 |
| 04/03/2024 |
18.71
|
8,007 | 18.53 | 18.80 | 18.53 | 0 | 0 | 0 |
| 01/03/2024 |
18.80
|
8,734 | 18.53 | 18.80 | 18.53 | 0 | 0 | 0 |
| 29/02/2024 |
18.80
|
15,440 | 17.55 | 18.80 | 17.55 | 0 | 0 | 0 |
| 28/02/2024 |
17.55
|
15,224 | 17.28 | 17.55 | 17.19 | 0 | 0 | 0 |
| 27/02/2024 |
17.19
|
700 | 17.19 | 17.19 | 17.10 | 0 | 0 | 0 |
| 26/02/2024 |
17.10
|
1,100 | 17.19 | 17.19 | 17.10 | 0 | 0 | 0 |
| 23/02/2024 |
17.10
|
5,303 | 17.01 | 17.10 | 17.01 | 0 | 0 | 0 |
| 22/02/2024 |
17.01
|
2,000 | 16.92 | 17.01 | 16.92 | 0 | 0 | 0 |
| 21/02/2024 |
16.92
|
6,000 | 16.92 | 16.92 | 16.83 | 0 | 0 | 0 |
| 20/02/2024 |
16.92
|
4,502 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 19/02/2024 |
16.92
|
5,804 | 17.01 | 17.01 | 16.92 | 0 | 0 | 0 |
| 16/02/2024 |
16.92
|
6,000 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 15/02/2024 |
16.92
|
1,000 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 07/02/2024 |
16.83
|
1,700 | 16.92 | 16.92 | 16.83 | 0 | 0 | 0 |
| 06/02/2024 |
16.92
|
1,200 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 05/02/2024 |
16.92
|
1,600 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 02/02/2024 |
16.92
|
1,000 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 01/02/2024 |
16.92
|
1,908 | 17.01 | 17.01 | 16.92 | 0 | 0 | 0 |
| 31/01/2024 |
16.92
|
1,000 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 30/01/2024 |
17.01
|
104 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 29/01/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 26/01/2024 |
16.48
|
26,469 | 16.56 | 16.56 | 16.12 | 0 | 0 | 0 |
| 25/01/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 24/01/2024 |
17.01
|
4,017 | 17.10 | 17.10 | 17.01 | 0 | 0 | 0 |
| 23/01/2024 |
17.01
|
27,410 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 22/01/2024 |
17.01
|
16,900 | 16.92 | 17.01 | 16.92 | 0 | 0 | 0 |
| 19/01/2024 |
17.01
|
900 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 18/01/2024 |
17.01
|
3,100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 17/01/2024 |
16.83
|
8,510 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 16/01/2024 |
16.83
|
6,400 | 16.74 | 16.83 | 16.74 | 0 | 0 | 0 |