| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -5.41% | 6,200 | 0 | 0 |
14
16.85
14
|
|
2 tháng
(2026-05-29) |
-0.50 | -3.45% | 6,300 | 0 | 0 |
14
16.85
14
|
|
3 tháng
(2026-04-29) |
0.45 | 3.32% | 10,000 | 0 | 0 |
13.55
16.85
14
|
|
6 tháng
(2026-01-29) |
0.90 | 6.87% | 12,000 | 0 | 0 |
11.90
16.85
14
|
|
12 tháng
(2025-08-04) |
0.83 | 6.28% | 171,200 | -1,400 | -0.0 |
11.90
16.85
14
|
|
24 tháng
(2024-08-07) |
-1.41 | -9.18% | 904,300 | -5,900 | -0.1 |
11.30
16.85
14
|
|
36 tháng
(2023-08-14) |
2.11 | 17.73% | 1,851,800 | -124,160 | -1.7 |
10.97
16.85
14
|
|
60 tháng
(2021-08-23) |
6.22 | 80.05% | 6,757,300 | -129,362 | -2.7 |
6.38
16.85
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
14.04
|
900 | 15.01 | 15.01 | 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
|
10,000 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 19/07/2024 |
14.04
|
5,400 | 14.57 | 14.57 | 14.04 | 0 | 0 | 0 |
| 18/07/2024 |
14.61
|
6,100 | 14.04 | 14.61 | 14.04 | 0 | 0 | 0 |
| 17/07/2024 |
14.48
|
6,600 | 13.56 | 14.48 | 13.56 | 0 | 0 | 0 |
| 16/07/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
| 15/07/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
| 12/07/2024 |
13.65
|
2,600 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
| 11/07/2024 |
13.65
|
12,200 | 13.60 | 13.65 | 13.60 | 0 | 0 | 0 |
| 10/07/2024 |
13.12
|
14,600 | 12.73 | 13.12 | 12.73 | 0 | 0 | 0 |
| 09/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 08/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 05/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 04/07/2024 |
12.29
|
2,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 03/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 02/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 01/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 28/06/2024 |
12.29
|
5,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 27/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 26/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 25/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 24/06/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 21/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 20/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 19/06/2024 |
12.29
|
7,500 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 18/06/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 17/06/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 14/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
| 13/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
| 12/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
| 11/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
| 10/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
| 07/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
| 06/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
| 05/06/2024 |
13.08
|
200 | 11.50 | 13.08 | 11.50 | 0 | 0 | 0 |
| 04/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 03/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 31/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 30/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 29/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 28/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 27/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 24/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 23/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 22/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 21/05/2024 |
12.29
|
29,600 | 12.11 | 12.29 | 12.11 | 0 | 0 | 0 |
| 20/05/2024 |
12.11
|
49,000 | 12.11 | 12.29 | 12.11 | 0 | 0 | 0 |
| 17/05/2024 |
12.29
|
5,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 16/05/2024 |
12.29
|
17,000 | 12.11 | 12.29 | 12.11 | 0 | 0 | 0 |
| 15/05/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 14/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 13/05/2024 |
12.11
|
18,200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 10/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 09/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 08/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 07/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 06/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 03/05/2024 |
12.11
|
1,500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 02/05/2024 |
12.11
|
400 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 26/04/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 25/04/2024 |
12.11
|
10,800 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 24/04/2024 |
12.11
|
1,000 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 23/04/2024 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
| 22/04/2024 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
| 19/04/2024 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
| 17/04/2024 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
| 16/04/2024 |
11.85
|
32,400 | 11.85 | 12.02 | 11.85 | 0 | 0 | 0 |
| 15/04/2024 |
11.85
|
5,000 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
| 12/04/2024 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 11/04/2024 |
12.02
|
1,500 | 11.94 | 12.02 | 11.94 | 0 | 0 | 0 |
| 10/04/2024 |
11.94
|
300 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
| 09/04/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 08/04/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 05/04/2024 |
12.11
|
200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 04/04/2024 |
12.11
|
4,900 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 03/04/2024 |
12.11
|
17,500 | 12.11 | 12.94 | 12.11 | 0 | 0 | 0 |
| 02/04/2024 |
12.11
|
3,000 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 01/04/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 29/03/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 28/03/2024 |
12.11
|
300 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 27/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 26/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 25/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 22/03/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 21/03/2024 |
12.02
|
4,400 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
| 20/03/2024 |
12.11
|
2,100 | 11.94 | 12.11 | 11.94 | 0 | 0 | 0 |
| 19/03/2024 |
12.11
|
2,500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 18/03/2024 |
12.11
|
2,100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 15/03/2024 |
12.11
|
1,500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 14/03/2024 |
12.29
|
2,200 | 12.02 | 12.29 | 12.02 | 0 | 0 | 0 |
| 13/03/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 12/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 11/03/2024 |
12.11
|
500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 08/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 07/03/2024 |
12.11
|
3,000 | 12.11 | 12.11 | 12.11 | 9 | 9 | 0 |
| 06/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 05/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 04/03/2024 |
12.11
|
3,000 | 12.11 | 12.11 | 11.94 | 8 | 8 | 0 |
| 01/03/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |