| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 0.97% | 778,900 | 0 | 0 |
20.60
21.90
20.80
|
|
2 tháng
(2026-04-20) |
0.40 | 1.96% | 1,104,200 | 0 | 0 |
20.40
21.90
20.80
|
|
3 tháng
(2026-03-19) |
-0.20 | -0.95% | 1,774,600 | 0 | 0 |
20
21.90
20.80
|
|
6 tháng
(2025-12-19) |
0 | 0% | 7,673,500 | 0 | 0 |
20
24.20
20.80
|
|
12 tháng
(2025-06-23) |
-1.66 | -7.39% | 15,496,000 | 0 | 0 |
20
24.20
20.80
|
|
24 tháng
(2024-06-27) |
-1.25 | -5.68% | 50,051,687 | 0 | 0 |
18.83
28.19
20.80
|
|
36 tháng
(2023-07-03) |
3.40 | 19.54% | 67,918,591 | -25,000 | -0.5 |
16
28.19
20.80
|
|
60 tháng
(2021-07-13) |
6.09 | 41.39% | 235,701,277 | -25,000 | -0.5 |
14.24
28.19
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
20.19
|
121,875 | 21.22 | 21.22 | 20.19 | 0 | 0 | 0 |
| 12/06/2024 |
20.66
|
252,682 | 20.94 | 21.22 | 20.19 | 0 | 0 | 0 |
| 11/06/2024 |
20.75
|
247,461 | 21.03 | 21.77 | 20.66 | 0 | 0 | 0 |
| 10/06/2024 |
20.94
|
264,293 | 20.47 | 21.40 | 20.01 | 0 | 0 | 0 |
| 07/06/2024 |
20.56
|
491,282 | 18.98 | 21.31 | 18.98 | 0 | 0 | 0 |
| 06/06/2024 |
18.98
|
203,116 | 18.42 | 18.98 | 18.33 | 0 | 0 | 0 |
| 05/06/2024 |
18.24
|
68,318 | 18.70 | 18.70 | 18.24 | 0 | 0 | 0 |
| 04/06/2024 |
18.52
|
89,322 | 18.98 | 18.98 | 18.42 | 0 | 0 | 0 |
| 03/06/2024 |
18.80
|
74,101 | 18.98 | 18.98 | 18.61 | 0 | 0 | 0 |
| 31/05/2024 |
18.70
|
79,843 | 19.26 | 19.26 | 18.70 | 0 | 0 | 0 |
| 30/05/2024 |
19.08
|
159,212 | 18.98 | 19.54 | 18.70 | 0 | 0 | 0 |
| 29/05/2024 |
19.08
|
153,631 | 18.24 | 19.17 | 18.24 | 0 | 0 | 0 |
| 28/05/2024 |
18.33
|
90,600 | 18.33 | 18.61 | 18.14 | 0 | 0 | 0 |
| 27/05/2024 |
18.33
|
136,870 | 18.61 | 18.70 | 17.68 | 0 | 0 | 0 |
| 24/05/2024 |
18.24
|
209,580 | 19.08 | 19.35 | 18.14 | 0 | 0 | 0 |
| 23/05/2024 |
19.26
|
300,922 | 18.05 | 19.91 | 18.05 | 0 | 0 | 0 |
| 22/05/2024 |
18.14
|
303,543 | 17.49 | 18.33 | 17.49 | 0 | 0 | 0 |
| 21/05/2024 |
17.40
|
59,014 | 17.31 | 17.49 | 17.31 | 0 | 0 | 0 |
| 20/05/2024 |
17.31
|
29,503 | 17.40 | 17.49 | 17.21 | 0 | 0 | 0 |
| 17/05/2024 |
17.40
|
65,049 | 17.21 | 17.40 | 17.21 | 0 | 0 | 0 |
| 16/05/2024 |
17.31
|
109,507 | 17.68 | 17.68 | 17.21 | 0 | 0 | 0 |
| 15/05/2024 |
17.59
|
55,185 | 17.68 | 17.68 | 17.40 | 0 | 0 | 0 |
| 14/05/2024 |
17.68
|
113,145 | 17.21 | 18.05 | 17.21 | 0 | 0 | 0 |
| 13/05/2024 |
17.31
|
61,700 | 17.31 | 17.40 | 17.21 | 0 | 0 | 0 |
| 10/05/2024 |
17.31
|
29,800 | 17.21 | 17.31 | 17.12 | 0 | 0 | 0 |
| 09/05/2024 |
17.40
|
86,510 | 17.21 | 17.49 | 17.21 | 0 | 0 | 0 |
| 08/05/2024 |
17.12
|
23,510 | 16.94 | 17.21 | 16.84 | 0 | 0 | 0 |
| 07/05/2024 |
17.12
|
49,311 | 16.94 | 17.21 | 16.84 | 0 | 0 | 0 |
| 06/05/2024 |
16.84
|
58,260 | 16.84 | 16.84 | 16.75 | 0 | 0 | 0 |
| 03/05/2024 |
16.84
|
14,900 | 16.84 | 17.03 | 16.84 | 0 | 0 | 0 |
| 02/05/2024 |
16.94
|
18,300 | 16.94 | 17.03 | 16.75 | 0 | 0 | 0 |
| 26/04/2024 |
16.84
|
29,110 | 16.94 | 17.03 | 16.84 | 0 | 0 | 0 |
| 25/04/2024 |
17.03
|
17,508 | 17.12 | 17.12 | 16.94 | 0 | 0 | 0 |
| 24/04/2024 |
16.94
|
22,500 | 16.94 | 17.12 | 16.94 | 0 | 0 | 0 |
| 23/04/2024 |
16.75
|
35,303 | 16.94 | 17.03 | 16.75 | 0 | 0 | 0 |
| 22/04/2024 |
16.84
|
11,611 | 16.84 | 17.03 | 16.84 | 0 | 0 | 0 |
| 19/04/2024 |
16.84
|
26,000 | 16.94 | 16.94 | 16.66 | 0 | 0 | 0 |
| 17/04/2024 |
16.94
|
31,754 | 16.94 | 17.03 | 16.94 | 0 | 0 | 0 |
| 16/04/2024 |
16.94
|
81,000 | 17.21 | 17.31 | 16.75 | 0 | 0 | 0 |
| 15/04/2024 |
17.31
|
82,212 | 17.68 | 17.68 | 17.21 | 0 | 0 | 0 |
| 12/04/2024 |
17.68
|
68,223 | 17.87 | 18.05 | 17.68 | 0 | 0 | 0 |
| 11/04/2024 |
17.87
|
208,158 | 17.31 | 18.14 | 17.21 | 0 | 0 | 0 |
| 10/04/2024 |
17.31
|
30,117 | 17.21 | 17.31 | 17.21 | 0 | 0 | 0 |
| 09/04/2024 |
17.21
|
44,600 | 17.21 | 17.31 | 17.21 | 0 | 0 | 0 |
| 08/04/2024 |
17.21
|
8,600 | 17.31 | 17.31 | 17.21 | 0 | 0 | 0 |
| 05/04/2024 |
17.21
|
15,416 | 17.31 | 17.31 | 17.21 | 0 | 0 | 0 |
| 04/04/2024 |
17.21
|
18,400 | 17.21 | 17.31 | 17.21 | 0 | 0 | 0 |
| 03/04/2024 |
17.12
|
87,900 | 17.21 | 17.40 | 17.12 | 0 | 0 | 0 |
| 02/04/2024 |
17.31
|
69,001 | 17.31 | 17.31 | 17.21 | 0 | 0 | 0 |
| 01/04/2024 |
17.21
|
42,830 | 17.21 | 17.31 | 17.21 | 0 | 0 | 0 |
| 29/03/2024 |
17.31
|
38,302 | 17.21 | 17.40 | 17.21 | 0 | 0 | 0 |
| 28/03/2024 |
17.31
|
33,200 | 17.31 | 17.40 | 17.21 | 0 | 0 | 0 |
| 27/03/2024 |
17.31
|
17,405 | 17.31 | 17.40 | 17.31 | 0 | 0 | 0 |
| 26/03/2024 |
17.21
|
67,900 | 17.21 | 17.40 | 17.21 | 0 | 0 | 0 |
| 25/03/2024 |
17.21
|
46,709 | 17.31 | 17.40 | 17.12 | 0 | 0 | 0 |
| 22/03/2024 |
17.31
|
30,701 | 17.40 | 17.40 | 17.31 | 0 | 0 | 0 |
| 21/03/2024 |
17.40
|
27,913 | 17.40 | 17.49 | 17.31 | 0 | 0 | 0 |
| 20/03/2024 |
17.31
|
24,101 | 17.31 | 17.40 | 17.21 | 0 | 0 | 0 |
| 19/03/2024 |
17.21
|
28,700 | 17.40 | 17.49 | 17.21 | 0 | 0 | 0 |
| 18/03/2024 |
17.31
|
57,715 | 17.40 | 17.49 | 17.21 | 0 | 0 | 0 |
| 15/03/2024 |
17.40
|
34,017 | 17.49 | 17.49 | 17.31 | 0 | 0 | 0 |
| 14/03/2024 |
17.59
|
36,350 | 17.49 | 17.68 | 17.40 | 0 | 0 | 0 |
| 13/03/2024 |
17.49
|
26,602 | 17.59 | 17.59 | 17.40 | 0 | 0 | 0 |
| 12/03/2024 |
17.49
|
57,300 | 17.77 | 17.77 | 17.40 | 0 | 0 | 0 |
| 11/03/2024 |
17.68
|
35,142 | 17.68 | 17.87 | 17.59 | 0 | 0 | 0 |
| 08/03/2024 |
17.77
|
90,840 | 17.31 | 17.96 | 17.31 | 0 | 0 | 0 |
| 07/03/2024 |
17.49
|
21,100 | 17.21 | 17.49 | 17.21 | 0 | 0 | 0 |
| 06/03/2024 |
17.21
|
35,804 | 17.40 | 17.40 | 17.21 | 0 | 0 | 0 |
| 05/03/2024 |
17.21
|
28,220 | 17.31 | 17.40 | 17.21 | 0 | 0 | 0 |
| 04/03/2024 |
17.21
|
40,210 | 17.31 | 17.49 | 17.21 | 0 | 0 | 0 |
| 01/03/2024 |
17.31
|
6,300 | 17.31 | 17.31 | 17.21 | 0 | 0 | 0 |
| 29/02/2024 |
17.21
|
48,503 | 17.49 | 17.49 | 17.21 | 0 | 0 | 0 |
| 28/02/2024 |
17.40
|
57,802 | 17.49 | 17.49 | 17.31 | 0 | 0 | 0 |
| 27/02/2024 |
17.40
|
21,310 | 17.40 | 17.59 | 17.31 | 0 | 0 | 0 |
| 26/02/2024 |
17.40
|
38,310 | 17.31 | 17.40 | 17.21 | 0 | 0 | 0 |
| 23/02/2024 |
17.21
|
88,629 | 18.05 | 18.05 | 17.21 | 0 | 0 | 0 |
| 22/02/2024 |
17.87
|
208,073 | 17.31 | 19.17 | 17.12 | 0 | 0 | 0 |
| 21/02/2024 |
17.31
|
26,229 | 17.59 | 17.59 | 17.21 | 0 | 0 | 0 |
| 20/02/2024 |
17.31
|
57,220 | 17.40 | 17.40 | 17.31 | 0 | 0 | 0 |
| 19/02/2024 |
17.40
|
75,956 | 17.03 | 17.59 | 17.03 | 0 | 0 | 0 |
| 16/02/2024 |
17.12
|
23,402 | 17.03 | 17.12 | 16.84 | 0 | 0 | 0 |
| 15/02/2024 |
17.03
|
45,582 | 17.03 | 17.21 | 16.84 | 0 | 25,000 | -0.5 |
| 07/02/2024 |
17.03
|
24,200 | 16.94 | 17.12 | 16.94 | 0 | 0 | 0 |
| 06/02/2024 |
17.03
|
28,500 | 17.21 | 17.21 | 16.84 | 0 | 0 | 0 |
| 05/02/2024 |
17.21
|
11,100 | 17.21 | 17.31 | 17.03 | 0 | 0 | 0 |
| 02/02/2024 |
17.03
|
27,832 | 17.31 | 17.31 | 17.03 | 0 | 0 | 0 |
| 01/02/2024 |
17.31
|
89,218 | 17.49 | 17.68 | 16.28 | 0 | 0 | 0 |
| 31/01/2024 |
17.49
|
34,810 | 17.87 | 17.87 | 17.49 | 0 | 0 | 0 |
| 30/01/2024 |
17.87
|
152,842 | 17.21 | 17.87 | 17.21 | 0 | 0 | 0 |
| 29/01/2024 |
17.12
|
21,300 | 17.03 | 17.21 | 16.94 | 0 | 0 | 0 |
| 26/01/2024 |
17.03
|
5,100 | 17.21 | 17.21 | 17.03 | 0 | 0 | 0 |
| 25/01/2024 |
17.12
|
9,702 | 17.12 | 17.12 | 17.03 | 0 | 0 | 0 |
| 24/01/2024 |
17.21
|
16,900 | 17.40 | 17.40 | 17.03 | 0 | 0 | 0 |
| 23/01/2024 |
17.31
|
21,600 | 17.12 | 17.31 | 17.12 | 0 | 0 | 0 |
| 22/01/2024 |
17.03
|
12,900 | 17.03 | 17.12 | 16.94 | 0 | 0 | 0 |
| 19/01/2024 |
17.12
|
6,200 | 16.94 | 17.12 | 16.94 | 0 | 0 | 0 |
| 18/01/2024 |
16.94
|
2,100 | 16.84 | 16.94 | 16.84 | 0 | 0 | 0 |
| 17/01/2024 |
16.94
|
14,300 | 16.84 | 17.03 | 16.84 | 0 | 0 | 0 |
| 16/01/2024 |
16.84
|
3,801 | 16.75 | 16.94 | 16.75 | 0 | 0 | 0 |
| 15/01/2024 |
16.66
|
13,400 | 16.84 | 16.84 | 16.56 | 0 | 0 | 0 |