| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4.50 | 8.26% | 12,600 | 200 | 0.0 |
47.40
67
59
|
|
2 tháng
(2026-07-20) |
0.40 | 0.68% | 18,900 | 200 | 0.0 |
47.40
67
59
|
|
3 tháng
(2026-06-22) |
3 | 5.36% | 77,400 | 200 | 0.0 |
47.40
67
59
|
|
6 tháng
(2026-03-23) |
-0.66 | -1.11% | 174,500 | 47,400 | 3.0 |
47.40
67
59
|
|
12 tháng
(2025-09-23) |
5.36 | 9.99% | 661,300 | 50,700 | 3.2 |
47.40
67
59
|
|
24 tháng
(2024-09-30) |
41.37 | 234.73% | 2,144,118 | 56,600 | 3.4 |
12.31
67
59
|
|
36 tháng
(2023-10-04) |
48.69 | 472.18% | 2,206,212 | 59,000 | 3.4 |
9.43
67
59
|
|
60 tháng
(2021-10-14) |
49.88 | 546.86% | 2,910,440 | 57,300 | 3.4 |
7.32
67
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
13.29
|
500 | 14.17 | 14.17 | 13.29 | 0 | 0 | 0 |
| 17/10/2024 |
14.08
|
310 | 14.08 | 14.08 | 14.08 | 200 | 0 | 0.0 |
| 16/10/2024 |
15.59
|
4,600 | 15.50 | 15.59 | 15.50 | 0 | 4,600 | -0.1 |
| 15/10/2024 |
14.17
|
1,200 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
| 14/10/2024 |
14.17
|
8 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
| 11/10/2024 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
| 10/10/2024 |
14.17
|
800 | 14.17 | 14.17 | 14.17 | 800 | 0 | 0.0 |
| 09/10/2024 |
15.23
|
200 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 08/10/2024 |
15.06
|
9,600 | 15.94 | 15.94 | 15.06 | 9,200 | 0 | 0.2 |
| 07/10/2024 |
15.94
|
400 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 04/10/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 03/10/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 02/10/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 01/10/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 30/09/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 27/09/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 26/09/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 25/09/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 24/09/2024 |
17.63
|
3 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 23/09/2024 |
17.63
|
100 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 20/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 19/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 18/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 17/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 16/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 13/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 12/09/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 11/09/2024 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 10/09/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 09/09/2024 |
15.85
|
200 | 15.94 | 15.94 | 15.85 | 0 | 0 | 0 |
| 06/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 05/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 04/09/2024 |
17.36
|
2,000 | 17.36 | 17.36 | 17.36 | 1,800 | 0 | 0.0 |
| 03/09/2024 |
11.69
|
100 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
| 02/09/2024 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
| 30/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 29/08/2024 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 100 | 0 | 0.0 |
| 28/08/2024 |
15.85
|
200 | 15.85 | 15.85 | 15.85 | 200 | 0 | 0.0 |
| 27/08/2024 |
15.85
|
109 | 15.85 | 15.85 | 15.85 | 100 | 0 | 0.0 |
| 26/08/2024 |
15.85
|
1 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 23/08/2024 |
15.85
|
200 | 15.94 | 15.94 | 15.85 | 200 | 0 | 0.0 |
| 22/08/2024 |
15.85
|
201 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 21/08/2024 |
15.85
|
400 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 20/08/2024 |
14.44
|
100 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 19/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 16/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 15/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 14/08/2024 |
13.20
|
3,377 | 14.61 | 14.61 | 13.20 | 0 | 0 | 0 |
| 13/08/2024 |
14.61
|
400 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
| 12/08/2024 |
16.03
|
2,100 | 15.94 | 16.03 | 15.94 | 0 | 0 | 0 |
| 09/08/2024 |
16.03
|
2 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 08/08/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 07/08/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 06/08/2024 |
16.03
|
3 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 05/08/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 02/08/2024 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 01/08/2024 |
16.03
|
66 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 31/07/2024 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 30/07/2024 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
| 29/07/2024 |
14.61
|
1 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
| 26/07/2024 |
14.61
|
200 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
| 25/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 24/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 23/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 22/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 19/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 18/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 17/07/2024 |
13.29
|
5 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 16/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 15/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 12/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 11/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 10/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 09/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 08/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 05/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 04/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 03/07/2024 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
| 02/07/2024 |
13.29
|
42 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 01/07/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 28/06/2024 |
13.29
|
17 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 27/06/2024 |
13.29
|
2 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 26/06/2024 |
13.29
|
10 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 25/06/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 24/06/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 21/06/2024 |
13.29
|
48 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 20/06/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 19/06/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 18/06/2024 |
13.29
|
50 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 17/06/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 14/06/2024 |
13.29
|
200 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 13/06/2024 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 12/06/2024 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 11/06/2024 |
15.94
|
1 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 10/06/2024 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 07/06/2024 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 06/06/2024 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 05/06/2024 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 04/06/2024 |
14.53
|
19 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 03/06/2024 |
14.53
|
1 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |