| 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) |
-0.10 | -0.91% | 34,600 | 1,900 | 0.0 |
10.80
14.90
11
|
|
2 tháng
(2026-07-20) |
-0.90 | -7.63% | 79,100 | 10,400 | 0.1 |
10.80
14.90
11
|
|
3 tháng
(2026-06-19) |
-3.10 | -22.14% | 144,300 | 20,500 | 0.3 |
10.80
14.90
11
|
|
6 tháng
(2026-03-23) |
-3.90 | -26.35% | 174,600 | 29,000 | 0.4 |
10.80
15.50
11
|
|
12 tháng
(2025-09-22) |
-5.10 | -31.88% | 375,800 | 145,600 | 2.2 |
10.80
16.90
11
|
|
24 tháng
(2024-09-27) |
-4.08 | -27.23% | 456,902 | 147,300 | 2.2 |
10.11
18.60
11
|
|
36 tháng
(2023-10-03) |
-0.17 | -1.57% | 550,686 | 153,200 | 2.3 |
9.34
33.66
11
|
|
60 tháng
(2021-10-13) |
-3.17 | -22.54% | 755,935 | 175,300 | 2.6 |
8.36
38.63
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
14.98
|
2,700 | 15.26 | 15.26 | 14.98 | 0 | 0 | 0 |
| 16/10/2024 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 15/10/2024 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 14/10/2024 |
15.26
|
100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 11/10/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 10/10/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 09/10/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 08/10/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 07/10/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 04/10/2024 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 03/10/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 02/10/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 01/10/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 30/09/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 27/09/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 26/09/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 25/09/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 24/09/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 23/09/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 20/09/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 19/09/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 18/09/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 17/09/2024 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 100 | 0 | 0.0 |
| 16/09/2024 |
14.98
|
700 | 14.98 | 14.98 | 14.98 | 600 | 0 | 0.0 |
| 13/09/2024 |
14.98
|
1,800 | 14.04 | 14.98 | 14.04 | 0 | 1,700 | -0.0 |
| 12/09/2024 |
14.04
|
100 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 11/09/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 10/09/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 09/09/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 06/09/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 05/09/2024 |
13.20
|
400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 04/09/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 03/09/2024 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 02/09/2024 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 30/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 29/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 28/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 27/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 26/08/2024 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 23/08/2024 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 22/08/2024 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 21/08/2024 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 20/08/2024 |
13.11
|
500 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 19/08/2024 |
14.04
|
300 | 14.04 | 14.04 | 14.04 | 0 | 300 | -0.0 |
| 16/08/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 15/08/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 14/08/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 13/08/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 12/08/2024 |
14.04
|
1,300 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 09/08/2024 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
| 08/08/2024 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
| 07/08/2024 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
| 06/08/2024 |
13.57
|
300 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
| 05/08/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 02/08/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 01/08/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 31/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 30/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 29/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 26/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 25/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 24/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 23/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 22/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 19/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 18/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 17/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 16/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 15/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 12/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 11/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 10/07/2024 |
14.04
|
500 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 09/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 08/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 05/07/2024 |
14.04
|
300 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 04/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 03/07/2024 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 02/07/2024 |
14.04
|
200 | 14.04 | 14.04 | 14.04 | 0 | 200 | -0.0 |
| 01/07/2024 |
13.95
|
200 | 13.95 | 13.95 | 13.95 | 0 | 200 | -0.0 |
| 28/06/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
| 27/06/2024 |
13.95
|
100 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
| 26/06/2024 |
13.95
|
2,800 | 14.14 | 14.14 | 13.95 | 0 | 0 | 0 |
| 25/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 24/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 21/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 20/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 19/06/2024 |
14.04
|
1,000 | 14.89 | 14.89 | 14.04 | 0 | 0 | 0 |
| 18/06/2024 |
14.89
|
100 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
| 17/06/2024 |
14.89
|
3,300 | 13.01 | 14.89 | 12.92 | 0 | 0 | 0 |
| 14/06/2024 |
13.01
|
500 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
| 13/06/2024 |
13.01
|
3,800 | 13.11 | 13.29 | 13.01 | 0 | 0 | 0 |
| 12/06/2024 |
14.04
|
101 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 11/06/2024 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
| 10/06/2024 |
14.32
|
1,387 | 13.11 | 14.32 | 13.11 | 0 | 0 | 0 |
| 07/06/2024 |
12.92
|
100 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 06/06/2024 |
12.92
|
200 | 12.73 | 12.92 | 12.73 | 0 | 0 | 0 |
| 05/06/2024 |
12.64
|
2,600 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
| 04/06/2024 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
| 03/06/2024 |
12.54
|
200 | 12.64 | 12.64 | 12.54 | 0 | 0 | 0 |
| 31/05/2024 |
12.54
|
100 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |