| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.20 | -5.94% | 353,400 | 0 | 0 |
18.60
20.30
18.70
|
|
2 tháng
(2026-06-01) |
-2.30 | -10.80% | 902,800 | 0 | 0 |
18.60
21.60
18.70
|
|
3 tháng
(2026-05-04) |
-1.50 | -7.32% | 1,709,600 | 0 | 0 |
18.60
21.90
18.70
|
|
6 tháng
(2026-02-02) |
-4.70 | -19.83% | 4,501,000 | 0 | 0 |
18.60
23.70
18.70
|
|
12 tháng
(2025-08-05) |
-2.70 | -12.42% | 13,681,000 | 0 | 0 |
18.60
24.20
18.70
|
|
24 tháng
(2024-08-12) |
-6.31 | -24.93% | 41,979,172 | 0 | 0 |
18.60
28.19
18.70
|
|
36 tháng
(2023-08-16) |
0.20 | 1.08% | 64,707,191 | -25,000 | -0.5 |
16
28.19
18.70
|
|
60 tháng
(2021-08-26) |
-1.47 | -7.20% | 214,520,565 | -25,000 | -0.5 |
14.24
28.19
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2024 |
25.22
|
201,140 | 24.38 | 25.50 | 24.01 | 0 | 0 | 0 |
| 26/07/2024 |
24.66
|
170,030 | 24.94 | 25.12 | 23.91 | 0 | 0 | 0 |
| 25/07/2024 |
23.91
|
160,070 | 24.01 | 24.01 | 23.26 | 0 | 0 | 0 |
| 24/07/2024 |
24.01
|
253,522 | 24.29 | 24.29 | 23.26 | 0 | 0 | 0 |
| 23/07/2024 |
23.82
|
278,653 | 24.47 | 24.75 | 23.73 | 0 | 0 | 0 |
| 22/07/2024 |
24.47
|
511,138 | 23.91 | 25.12 | 23.26 | 0 | 0 | 0 |
| 19/07/2024 |
23.63
|
394,543 | 25.12 | 25.96 | 23.45 | 0 | 0 | 0 |
| 18/07/2024 |
25.12
|
723,701 | 27.17 | 27.92 | 24.10 | 0 | 0 | 0 |
| 17/07/2024 |
27.17
|
1,178,535 | 28.85 | 30.71 | 24.66 | 0 | 0 | 0 |
| 16/07/2024 |
27.26
|
963,368 | 24.66 | 27.26 | 24.38 | 0 | 0 | 0 |
| 15/07/2024 |
24.29
|
541,172 | 22.80 | 25.03 | 22.33 | 0 | 0 | 0 |
| 12/07/2024 |
22.24
|
95,205 | 22.24 | 22.61 | 22.15 | 0 | 0 | 0 |
| 11/07/2024 |
22.24
|
149,485 | 22.80 | 22.80 | 21.87 | 0 | 0 | 0 |
| 10/07/2024 |
22.70
|
182,166 | 23.26 | 23.26 | 22.24 | 0 | 0 | 0 |
| 09/07/2024 |
22.80
|
168,149 | 22.15 | 23.45 | 22.15 | 0 | 0 | 0 |
| 08/07/2024 |
22.33
|
237,621 | 22.52 | 22.52 | 21.40 | 0 | 0 | 0 |
| 05/07/2024 |
22.24
|
155,521 | 22.52 | 23.26 | 22.15 | 0 | 0 | 0 |
| 04/07/2024 |
22.52
|
292,632 | 21.12 | 22.80 | 21.12 | 0 | 0 | 0 |
| 03/07/2024 |
21.12
|
82,554 | 21.12 | 21.22 | 20.66 | 0 | 0 | 0 |
| 02/07/2024 |
20.94
|
64,144 | 20.10 | 20.94 | 20.01 | 0 | 0 | 0 |
| 01/07/2024 |
20.47
|
94,534 | 21.22 | 21.22 | 20.01 | 0 | 0 | 0 |
| 28/06/2024 |
21.03
|
183,934 | 21.96 | 21.96 | 20.47 | 0 | 0 | 0 |
| 27/06/2024 |
22.05
|
104,327 | 22.61 | 22.61 | 21.87 | 0 | 0 | 0 |
| 26/06/2024 |
22.33
|
86,032 | 22.05 | 22.43 | 21.59 | 0 | 0 | 0 |
| 25/06/2024 |
22.05
|
194,622 | 22.43 | 22.61 | 21.59 | 0 | 0 | 0 |
| 24/06/2024 |
22.43
|
417,362 | 23.82 | 24.10 | 22.33 | 0 | 0 | 0 |
| 21/06/2024 |
23.54
|
484,205 | 22.61 | 24.57 | 22.61 | 0 | 0 | 0 |
| 20/06/2024 |
22.80
|
342,596 | 22.24 | 22.98 | 22.05 | 0 | 0 | 0 |
| 19/06/2024 |
21.96
|
219,370 | 21.77 | 22.24 | 21.49 | 0 | 0 | 0 |
| 18/06/2024 |
21.68
|
277,851 | 21.03 | 22.24 | 21.03 | 0 | 0 | 0 |
| 17/06/2024 |
20.66
|
217,548 | 20.19 | 21.03 | 20.01 | 0 | 0 | 0 |
| 14/06/2024 |
20.29
|
221,730 | 20.19 | 20.94 | 19.91 | 0 | 0 | 0 |
| 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 |