| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.20 | 3.70% | 63,000 | 0 | 0 |
31
34.20
34
|
|
2 tháng
(2026-04-13) |
3.40 | 11.26% | 91,800 | 0 | 0 |
30
34.20
34
|
|
3 tháng
(2026-03-16) |
5.60 | 20% | 128,500 | 0 | 0 |
27.50
34.20
34
|
|
6 tháng
(2025-12-15) |
5.60 | 20% | 137,400 | 0 | 0 |
27.50
34.20
34
|
|
12 tháng
(2025-06-17) |
3.75 | 12.55% | 386,900 | 0 | 0 |
26
34.20
34
|
|
24 tháng
(2024-06-24) |
15.68 | 87.53% | 780,554 | 0 | 0 |
16.75
34.20
34
|
|
36 tháng
(2023-06-28) |
16.80 | 100.05% | 951,702 | 0 | 0 |
13.58
34.20
34
|
|
60 tháng
(2021-07-08) |
18.64 | 124.55% | 1,071,703 | 0 | 0 |
10.54
34.20
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
17.25
|
243 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 07/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 06/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 05/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 04/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 03/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 31/05/2024 |
18.33
|
200 | 22.17 | 22.17 | 18.33 | 0 | 0 | 0 |
| 30/05/2024 |
19.92
|
102 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
| 29/05/2024 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/05/2024 |
17.50
|
1,500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 27/05/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 24/05/2024 |
17.33
|
500 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 23/05/2024 |
17.33
|
100 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 22/05/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 21/05/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 20/05/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 17/05/2024 |
17.08
|
100 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 16/05/2024 |
17.08
|
1,100 | 17.00 | 17.08 | 17.00 | 0 | 0 | 0 |
| 15/05/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 14/05/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 13/05/2024 |
16.92
|
100 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 10/05/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 09/05/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 08/05/2024 |
16.25
|
1,103 | 16.67 | 16.67 | 16.25 | 0 | 0 | 0 |
| 07/05/2024 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 06/05/2024 |
16.33
|
300 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 03/05/2024 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 02/05/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 26/04/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 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 |