| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-2.20 | -6.71% | 34,000 | 0 | 0 |
28.80
32.80
30.60
|
|
2 tháng
(2026-03-02) |
1.30 | 4.44% | 56,000 | 0 | 0 |
27.50
33
30.60
|
|
3 tháng
(2026-01-29) |
2.10 | 7.37% | 56,300 | 0 | 0 |
27.50
33
30.60
|
|
6 tháng
(2025-10-31) |
3.10 | 11.27% | 79,700 | 0 | 0 |
26.10
33
30.60
|
|
12 tháng
(2025-05-05) |
5.74 | 23.07% | 355,700 | 0 | 0 |
24.86
33
30.60
|
|
24 tháng
(2024-05-09) |
14.35 | 88.30% | 713,007 | 0 | 0 |
16.25
33
30.60
|
|
36 tháng
(2023-05-15) |
15.48 | 102.43% | 949,502 | 0 | 0 |
13.58
33
30.60
|
|
60 tháng
(2021-05-25) |
10.90 | 55.35% | 1,007,603 | 0 | 0 |
10.54
33
30.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
16.25
|
100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 24/04/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 23/04/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 22/04/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 19/04/2024 |
16.25
|
100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 17/04/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 16/04/2024 |
16.25
|
2,100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 15/04/2024 |
17.50
|
500 | 16.67 | 17.50 | 16.67 | 0 | 0 | 0 |
| 12/04/2024 |
16.25
|
1,600 | 16.17 | 16.25 | 16.17 | 0 | 0 | 0 |
| 11/04/2024 |
16.17
|
4,200 | 15.67 | 16.17 | 15.67 | 0 | 0 | 0 |
| 10/04/2024 |
16.33
|
200 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 09/04/2024 |
16.17
|
7,530 | 15.50 | 16.17 | 15.00 | 0 | 0 | 0 |
| 08/04/2024 |
16.25
|
2,300 | 16.25 | 16.25 | 16.08 | 0 | 0 | 0 |
| 05/04/2024 |
16.08
|
9,100 | 15.83 | 16.58 | 15.83 | 0 | 0 | 0 |
| 04/04/2024 |
15.50
|
3,700 | 15.42 | 15.50 | 15.42 | 0 | 0 | 0 |
| 03/04/2024 |
15.42
|
5,000 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 02/04/2024 |
15.83
|
3,200 | 15.42 | 16.25 | 15.42 | 0 | 0 | 0 |
| 01/04/2024 |
15.00
|
1,200 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 29/03/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 28/03/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 27/03/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 26/03/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 25/03/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 22/03/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 21/03/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 20/03/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 19/03/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 18/03/2024 |
15.00
|
100 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 15/03/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 14/03/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 13/03/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 12/03/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 11/03/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 08/03/2024 |
14.92
|
1 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 07/03/2024 |
14.92
|
600 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 06/03/2024 |
14.92
|
4 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 05/03/2024 |
14.92
|
15 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 04/03/2024 |
14.92
|
10,005 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 01/03/2024 |
14.92
|
3,000 | 14.92 | 14.92 | 14.83 | 0 | 0 | 0 |
| 29/02/2024 |
14.67
|
1,500 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 28/02/2024 |
14.92
|
1,400 | 13.75 | 14.92 | 13.75 | 0 | 0 | 0 |
| 27/02/2024 |
14.92
|
2,500 | 15.00 | 15.00 | 14.92 | 0 | 0 | 0 |
| 26/02/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 23/02/2024 |
15.00
|
1,500 | 14.17 | 15.00 | 14.17 | 0 | 0 | 0 |
| 22/02/2024 |
15.00
|
300 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 21/02/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 20/02/2024 |
15.00
|
1,000 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 19/02/2024 |
16.08
|
300 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 16/02/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 15/02/2024 |
15.00
|
500 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 07/02/2024 |
14.17
|
200 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
| 06/02/2024 |
14.58
|
200 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 05/02/2024 |
14.58
|
600 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 02/02/2024 |
14.17
|
1,700 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
| 01/02/2024 |
13.75
|
2,500 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 31/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 30/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 29/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 26/01/2024 |
15.00
|
800 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 25/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 24/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 23/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 22/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 19/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 18/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 17/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 16/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 15/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 12/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 11/01/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 10/01/2024 |
15.00
|
301 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 09/01/2024 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 08/01/2024 |
14.17
|
3,100 | 13.83 | 14.17 | 13.83 | 0 | 0 | 0 |
| 05/01/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 04/01/2024 |
14.25
|
1 | 14.25 | 12.50 | 12.50 | 0 | 0 | 0 |
| 03/01/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 02/01/2024 |
14.25
|
1 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 29/12/2023 |
14.25
|
1 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 28/12/2023 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 27/12/2023 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 26/12/2023 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 25/12/2023 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 22/12/2023 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 21/12/2023 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 20/12/2023 |
14.25
|
50 | 14.25 | 12.50 | 12.50 | 0 | 0 | 0 |
| 19/12/2023 |
14.25
|
2,600 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 18/12/2023 |
14.17
|
1,760 | 13.83 | 14.17 | 13.83 | 0 | 0 | 0 |
| 15/12/2023 |
14.00
|
1,100 | 15.67 | 15.67 | 14.00 | 0 | 0 | 0 |
| 14/12/2023 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
| 13/12/2023 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
| 12/12/2023 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
| 11/12/2023 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
| 08/12/2023 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
| 07/12/2023 |
13.58
|
10,700 | 13.67 | 13.67 | 13.58 | 0 | 0 | 0 |
| 06/12/2023 |
15.83
|
500 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 05/12/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 04/12/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 01/12/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 30/11/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 29/11/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |