| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0 | 0% | 100 | 0 | 0 |
16.80
19.40
19.40
|
|
2 tháng
(2026-07-20) |
0 | 0% | 100 | 0 | 0 |
16.80
19.40
19.40
|
|
3 tháng
(2026-06-19) |
0 | 0% | 100 | 0 | 0 |
16.80
19.40
19.40
|
|
6 tháng
(2026-03-23) |
1.70 | 9.60% | 76,700 | -5,500 | -0.1 |
14.40
20.10
19.40
|
|
12 tháng
(2025-09-22) |
4.30 | 28.48% | 107,700 | -5,500 | -0.1 |
14
20.10
19.40
|
|
24 tháng
(2024-09-27) |
2.98 | 18.15% | 245,438 | -5,601 | -0.1 |
12.80
20.10
19.40
|
|
36 tháng
(2023-10-03) |
7.26 | 59.74% | 692,108 | -8,504 | -0.1 |
9.91
20.10
19.40
|
|
60 tháng
(2021-10-13) |
6.75 | 53.31% | 4,602,102 | -75,383 | -0.9 |
9.72
21.68
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2024 |
15.84
|
101 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 14/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 11/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 10/10/2024 |
16.91
|
1 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 09/10/2024 |
16.91
|
1 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 08/10/2024 |
16.91
|
800 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 07/10/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 04/10/2024 |
16.23
|
411 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 03/10/2024 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 02/10/2024 |
15.74
|
3 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 01/10/2024 |
15.74
|
64 | 15.74 | 15.74 | 15.74 | 0 | 1 | -0.0 |
| 30/09/2024 |
15.74
|
105 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 27/09/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 26/09/2024 |
15.55
|
200 | 15.74 | 15.74 | 15.55 | 0 | 0 | 0 |
| 25/09/2024 |
17.00
|
1,000 | 17.39 | 17.39 | 17.00 | 0 | 0 | 0 |
| 24/09/2024 |
16.13
|
100 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 23/09/2024 |
16.81
|
8,894 | 15.84 | 16.81 | 15.55 | 0 | 0 | 0 |
| 20/09/2024 |
16.71
|
121 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 19/09/2024 |
17.68
|
165 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 18/09/2024 |
14.87
|
325 | 15.74 | 15.74 | 14.87 | 0 | 0 | 0 |
| 17/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 16/09/2024 |
17.10
|
14 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 13/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 12/09/2024 |
17.10
|
81 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 11/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 10/09/2024 |
17.10
|
505 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 09/09/2024 |
17.20
|
101 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 06/09/2024 |
19.24
|
5 | 18.56 | 18.56 | 18.56 | 0 | 3 | -0.0 |
| 05/09/2024 |
19.24
|
21,707 | 18.46 | 19.24 | 17.97 | 0 | 0 | 0 |
| 04/09/2024 |
16.81
|
120 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 03/09/2024 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
| 02/09/2024 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
| 30/08/2024 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 29/08/2024 |
18.36
|
5,401 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 28/08/2024 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 27/08/2024 |
18.36
|
40,108 | 18.46 | 18.46 | 18.36 | 0 | 0 | 0 |
| 26/08/2024 |
18.46
|
4,415 | 18.85 | 18.95 | 18.46 | 0 | 0 | 0 |
| 23/08/2024 |
16.52
|
214 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 22/08/2024 |
14.38
|
28 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
| 21/08/2024 |
14.38
|
201 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
| 20/08/2024 |
16.13
|
1 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 19/08/2024 |
16.13
|
205 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 16/08/2024 |
14.09
|
201 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 15/08/2024 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 14/08/2024 |
16.03
|
200 | 16.52 | 16.52 | 16.03 | 0 | 0 | 0 |
| 13/08/2024 |
16.13
|
103 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 12/08/2024 |
18.07
|
4 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 09/08/2024 |
18.07
|
9,000 | 16.52 | 18.07 | 16.52 | 0 | 0 | 0 |
| 08/08/2024 |
15.74
|
29 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 07/08/2024 |
15.74
|
102 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 06/08/2024 |
16.81
|
501 | 17.00 | 17.00 | 16.81 | 0 | 0 | 0 |
| 05/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 01/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 31/07/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 30/07/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 29/07/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 26/07/2024 |
17.10
|
19 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 25/07/2024 |
17.10
|
5 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 24/07/2024 |
17.10
|
901 | 17.10 | 17.10 | 17.10 | 0 | 900 | -0.0 |
| 23/07/2024 |
17.97
|
1 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 22/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 19/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 18/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 17/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 16/07/2024 |
17.97
|
58 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 15/07/2024 |
17.97
|
500 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 12/07/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 11/07/2024 |
17.39
|
3,010 | 17.49 | 17.49 | 17.39 | 0 | 0 | 0 |
| 10/07/2024 |
18.27
|
100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
| 09/07/2024 |
18.27
|
301 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
| 08/07/2024 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 05/07/2024 |
17.78
|
2 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 04/07/2024 |
17.78
|
1 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 03/07/2024 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
| 02/07/2024 |
16.52
|
6 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 01/07/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 28/06/2024 |
16.52
|
2,000 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 27/06/2024 |
16.52
|
1,000 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 26/06/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 25/06/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 24/06/2024 |
16.52
|
41 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 21/06/2024 |
16.52
|
600 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 20/06/2024 |
15.16
|
9 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 19/06/2024 |
15.16
|
509 | 15.55 | 15.55 | 15.16 | 0 | 0 | 0 |
| 18/06/2024 |
16.52
|
18 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 17/06/2024 |
16.52
|
402 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 14/06/2024 |
14.67
|
400 | 15.06 | 15.06 | 14.67 | 0 | 0 | 0 |
| 13/06/2024 |
16.71
|
414 | 16.61 | 16.71 | 16.03 | 0 | 0 | 0 |
| 12/06/2024 |
18.17
|
14,950 | 17.10 | 18.17 | 17.10 | 0 | 0 | 0 |
| 11/06/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 10/06/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 07/06/2024 |
15.55
|
500 | 16.52 | 16.52 | 15.55 | 0 | 0 | 0 |
| 06/06/2024 |
14.38
|
300 | 14.77 | 14.77 | 14.38 | 0 | 0 | 0 |
| 05/06/2024 |
15.25
|
1,300 | 15.06 | 15.55 | 14.87 | 0 | 0 | 0 |
| 04/06/2024 |
15.64
|
406 | 16.52 | 16.52 | 15.64 | 0 | 0 | 0 |
| 03/06/2024 |
18.65
|
10,800 | 17.97 | 18.65 | 17.97 | 0 | 0 | 0 |
| 31/05/2024 |
18.07
|
800 | 17.29 | 18.07 | 17.29 | 0 | 0 | 0 |
| 30/05/2024 |
15.16
|
500 | 17.29 | 17.29 | 15.16 | 0 | 0 | 0 |
| 29/05/2024 |
17.00
|
841 | 14.57 | 17.20 | 13.12 | 0 | 0 | 0 |