| 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) |
-0.50 | -1.92% | 2,000 | 0 | 0 |
25.50
27
25.50
|
|
2 tháng
(2026-04-13) |
-0.90 | -3.41% | 3,200 | 0 | 0 |
25
27
25.50
|
|
3 tháng
(2026-03-16) |
2.56 | 11.15% | 20,400 | 500 | 0 |
22.94
32.50
25.50
|
|
6 tháng
(2025-12-15) |
-8.43 | -24.85% | 48,700 | 2,500 | 0.1 |
22.94
33.93
25.50
|
|
12 tháng
(2025-06-17) |
-7.19 | -22% | 131,700 | 5,300 | 0.1 |
22.94
36.32
25.50
|
|
24 tháng
(2024-06-24) |
7.10 | 38.61% | 446,316 | 23,800 | 0.5 |
18.14
49.77
25.50
|
|
36 tháng
(2023-06-28) |
10.22 | 66.89% | 1,063,723 | 33,000 | 0.8 |
14.85
49.77
25.50
|
|
60 tháng
(2021-07-08) |
12.10 | 90.23% | 1,656,931 | 32,000 | 0.7 |
9.72
49.77
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
18.14
|
1,000 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 07/06/2024 |
18.23
|
1,200 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 06/06/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 05/06/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 04/06/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 03/06/2024 |
18.23
|
1 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 31/05/2024 |
18.23
|
1,300 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 30/05/2024 |
18.06
|
4,400 | 18.14 | 18.14 | 18.06 | 0 | 0 | 0 |
| 29/05/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 28/05/2024 |
18.14
|
1 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 27/05/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 24/05/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 23/05/2024 |
18.14
|
700 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 22/05/2024 |
18.14
|
1,000 | 18.23 | 18.23 | 18.14 | 0 | 0 | 0 |
| 21/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
| 20/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
| 17/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
| 16/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
| 15/05/2024 |
17.38
|
2,100 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
| 14/05/2024 |
16.96
|
200 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 13/05/2024 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 10/05/2024 |
16.88
|
1,700 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 09/05/2024 |
17.05
|
45 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 08/05/2024 |
17.05
|
4 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 07/05/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 06/05/2024 |
17.05
|
500 | 17.05 | 17.05 | 17.05 | 0 | 500 | -0.0 |
| 03/05/2024 |
17.13
|
480 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 02/05/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 26/04/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 25/04/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 24/04/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 23/04/2024 |
16.88
|
5,400 | 17.30 | 17.30 | 16.88 | 0 | 0 | 0 |
| 22/04/2024 |
16.62
|
300 | 15.61 | 16.62 | 15.61 | 0 | 0 | 0 |
| 19/04/2024 |
14.85
|
2,300 | 15.27 | 15.27 | 14.43 | 0 | 0 | 0 |
| 17/04/2024 |
16.88
|
5 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 16/04/2024 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 15/04/2024 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 12/04/2024 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 11/04/2024 |
16.88
|
201 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 10/04/2024 |
16.88
|
1,100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 09/04/2024 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 08/04/2024 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 05/04/2024 |
16.88
|
2,800 | 16.88 | 16.96 | 16.88 | 0 | 0 | 0 |
| 04/04/2024 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 03/04/2024 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 02/04/2024 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 01/04/2024 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 29/03/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 28/03/2024 |
17.72
|
2,500 | 17.64 | 17.72 | 17.64 | 500 | 0 | 0.0 |
| 27/03/2024 |
17.47
|
1 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 26/03/2024 |
17.47
|
1,300 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 25/03/2024 |
17.38
|
4,147 | 17.64 | 17.72 | 17.38 | 0 | 0 | 0 |
| 22/03/2024 |
17.72
|
116 | 17.72 | 17.72 | 17.72 | 100 | 0 | 0.0 |
| 21/03/2024 |
16.54
|
10,000 | 16.46 | 16.62 | 16.46 | 0 | 0 | 0 |
| 20/03/2024 |
17.13
|
2,000 | 15.86 | 17.13 | 15.86 | 0 | 0 | 0 |
| 19/03/2024 |
17.13
|
3 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 18/03/2024 |
17.13
|
25 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 15/03/2024 |
17.13
|
452 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 14/03/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 13/03/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 12/03/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 11/03/2024 |
17.30
|
1,057 | 16.03 | 17.30 | 16.03 | 0 | 0 | 0 |
| 08/03/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 07/03/2024 |
17.05
|
500 | 16.88 | 17.05 | 16.88 | 0 | 0 | 0 |
| 06/03/2024 |
16.96
|
300 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 05/03/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 04/03/2024 |
17.21
|
200 | 16.79 | 17.21 | 16.79 | 0 | 200 | -0.0 |
| 01/03/2024 |
16.29
|
3 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 29/02/2024 |
16.29
|
137 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 28/02/2024 |
17.55
|
517 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 27/02/2024 |
17.72
|
400 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
| 26/02/2024 |
17.72
|
100 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
| 23/02/2024 |
16.88
|
7,804 | 16.96 | 16.96 | 16.88 | 0 | 0 | 0 |
| 22/02/2024 |
16.88
|
113 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 21/02/2024 |
16.88
|
12,805 | 16.46 | 16.88 | 14.85 | 0 | 0 | 0 |
| 20/02/2024 |
17.13
|
12 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 19/02/2024 |
17.13
|
1,000 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 16/02/2024 |
17.13
|
609 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 15/02/2024 |
16.96
|
1,008 | 16.88 | 17.64 | 16.88 | 0 | 0 | 0 |
| 07/02/2024 |
17.05
|
1,201 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 06/02/2024 |
17.05
|
6,900 | 17.13 | 17.13 | 17.05 | 0 | 0 | 0 |
| 05/02/2024 |
17.05
|
102 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 02/02/2024 |
17.72
|
1,100 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
| 01/02/2024 |
17.72
|
200 | 18.40 | 18.40 | 17.72 | 0 | 0 | 0 |
| 31/01/2024 |
17.05
|
1,001 | 16.88 | 17.05 | 16.88 | 0 | 0 | 0 |
| 30/01/2024 |
17.89
|
1,204 | 17.89 | 17.89 | 17.89 | 200 | 0 | 0.0 |
| 29/01/2024 |
17.89
|
101 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
| 26/01/2024 |
17.05
|
800 | 18.14 | 18.14 | 17.05 | 0 | 0 | 0 |
| 25/01/2024 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 24/01/2024 |
17.38
|
700 | 18.57 | 18.57 | 17.38 | 0 | 0 | 0 |
| 23/01/2024 |
17.64
|
2,000 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
| 22/01/2024 |
17.64
|
2,560 | 17.72 | 17.72 | 17.64 | 0 | 0 | 0 |
| 19/01/2024 |
17.55
|
1,204 | 17.72 | 17.72 | 17.55 | 0 | 0 | 0 |
| 18/01/2024 |
17.72
|
1,700 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
| 17/01/2024 |
17.72
|
1,004 | 17.72 | 17.72 | 17.72 | 1,000 | 0 | 0.0 |
| 16/01/2024 |
18.57
|
1,602 | 18.99 | 18.99 | 18.57 | 0 | 0 | 0 |
| 15/01/2024 |
18.40
|
2,400 | 18.23 | 18.40 | 18.23 | 0 | 0 | 0 |
| 12/01/2024 |
17.81
|
6,208 | 18.57 | 18.57 | 17.81 | 0 | 0 | 0 |
| 11/01/2024 |
18.57
|
10 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
| 10/01/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |