| 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) |
-1.30 | -8.50% | 43,800 | 0 | 0 |
14
15.70
14
|
|
2 tháng
(2026-05-29) |
-1.80 | -11.39% | 68,800 | 0 | 0 |
14
16.20
14
|
|
3 tháng
(2026-04-29) |
-2.20 | -13.58% | 111,700 | 0 | 0 |
14
16.70
14
|
|
6 tháng
(2026-01-29) |
-2.80 | -16.67% | 196,000 | 0 | 0 |
14
19
14
|
|
12 tháng
(2025-08-04) |
-4.50 | -24.32% | 642,400 | 0 | 0 |
14
19
14
|
|
24 tháng
(2024-08-07) |
-11.95 | -46.05% | 1,517,975 | 0 | 0 |
14
26.34
14
|
|
36 tháng
(2023-08-14) |
1.18 | 9.16% | 2,377,385 | 0 | 0 |
11.48
26.42
14
|
|
60 tháng
(2021-08-23) |
6.58 | 88.67% | 3,853,529 | 3,600 | 0.0 |
7.26
26.42
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
25.48
|
7 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
| 23/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
| 22/07/2024 |
25.48
|
1 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
| 19/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
| 18/07/2024 |
25.48
|
60 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
| 17/07/2024 |
25.48
|
1,000 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
| 16/07/2024 |
25.48
|
300 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
| 15/07/2024 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 12/07/2024 |
23.59
|
5 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 11/07/2024 |
23.59
|
2 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 10/07/2024 |
23.59
|
900 | 24.53 | 24.53 | 23.59 | 0 | 0 | 0 |
| 09/07/2024 |
25.48
|
300 | 23.59 | 25.48 | 23.59 | 0 | 0 | 0 |
| 08/07/2024 |
24.63
|
3,278 | 25.48 | 25.48 | 24.06 | 0 | 0 | 0 |
| 05/07/2024 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 |
| 04/07/2024 |
26.42
|
2,107 | 23.59 | 26.42 | 23.59 | 0 | 0 | 0 |
| 03/07/2024 |
25.48
|
5,710 | 21.80 | 25.48 | 21.70 | 0 | 0 | 0 |
| 02/07/2024 |
24.06
|
610 | 23.59 | 25.48 | 23.59 | 0 | 0 | 0 |
| 01/07/2024 |
23.59
|
28 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 28/06/2024 |
23.59
|
5,590 | 19.44 | 23.59 | 19.44 | 0 | 0 | 0 |
| 27/06/2024 |
21.51
|
100 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
| 26/06/2024 |
21.51
|
104 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
| 25/06/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
| 24/06/2024 |
21.51
|
9,243 | 18.21 | 21.51 | 18.21 | 0 | 0 | 0 |
| 21/06/2024 |
20.19
|
1,310 | 17.93 | 20.19 | 17.93 | 0 | 0 | 0 |
| 20/06/2024 |
18.40
|
757 | 18.87 | 18.87 | 18.40 | 0 | 0 | 0 |
| 19/06/2024 |
18.87
|
4,614 | 17.46 | 18.87 | 17.46 | 0 | 0 | 0 |
| 18/06/2024 |
17.46
|
393 | 15.76 | 17.46 | 15.76 | 0 | 0 | 0 |
| 17/06/2024 |
17.46
|
1,100 | 16.99 | 17.46 | 16.99 | 0 | 0 | 0 |
| 14/06/2024 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 13/06/2024 |
17.46
|
5,800 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 12/06/2024 |
17.46
|
201 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 11/06/2024 |
17.46
|
3,826 | 16.51 | 17.46 | 16.51 | 0 | 0 | 0 |
| 10/06/2024 |
17.83
|
2,000 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 07/06/2024 |
17.83
|
4,700 | 16.23 | 17.83 | 16.23 | 0 | 0 | 0 |
| 06/06/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 05/06/2024 |
16.23
|
502 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 04/06/2024 |
16.23
|
74,500 | 14.81 | 16.23 | 14.81 | 0 | 0 | 0 |
| 03/06/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 31/05/2024 |
15.85
|
8,000 | 15.10 | 15.85 | 15.10 | 0 | 0 | 0 |
| 30/05/2024 |
15.85
|
3,416 | 14.72 | 15.85 | 14.63 | 0 | 0 | 0 |
| 29/05/2024 |
15.85
|
99 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 28/05/2024 |
15.85
|
2,988 | 14.72 | 15.85 | 14.72 | 0 | 0 | 0 |
| 27/05/2024 |
16.04
|
68 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 24/05/2024 |
16.04
|
7,908 | 16.04 | 16.04 | 14.53 | 0 | 0 | 0 |
| 23/05/2024 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 22/05/2024 |
15.76
|
4,754 | 14.53 | 15.76 | 14.53 | 0 | 0 | 0 |
| 21/05/2024 |
15.76
|
101 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 20/05/2024 |
15.76
|
136 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 17/05/2024 |
15.76
|
4,900 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 16/05/2024 |
15.57
|
336 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 15/05/2024 |
15.10
|
4,003 | 14.81 | 15.10 | 14.81 | 0 | 0 | 0 |
| 14/05/2024 |
14.91
|
800 | 15.10 | 15.10 | 14.91 | 0 | 0 | 0 |
| 13/05/2024 |
14.81
|
396 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 10/05/2024 |
14.72
|
410 | 15.10 | 15.10 | 14.72 | 0 | 0 | 0 |
| 09/05/2024 |
15.66
|
200 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 08/05/2024 |
15.76
|
2,306 | 14.63 | 15.76 | 14.63 | 0 | 0 | 0 |
| 07/05/2024 |
15.57
|
157 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 06/05/2024 |
14.53
|
4,902 | 15.76 | 15.76 | 14.53 | 0 | 0 | 0 |
| 03/05/2024 |
15.76
|
1 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 02/05/2024 |
15.76
|
5,181 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 26/04/2024 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 25/04/2024 |
15.76
|
2,100 | 14.63 | 15.76 | 14.53 | 0 | 0 | 0 |
| 24/04/2024 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 23/04/2024 |
15.76
|
10,500 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 22/04/2024 |
15.76
|
3,300 | 14.34 | 15.76 | 14.34 | 0 | 0 | 0 |
| 19/04/2024 |
14.63
|
7,000 | 15.00 | 15.76 | 14.63 | 0 | 0 | 0 |
| 17/04/2024 |
15.29
|
1,100 | 15.00 | 15.29 | 15.00 | 0 | 0 | 0 |
| 16/04/2024 |
15.48
|
8,600 | 14.63 | 15.48 | 14.15 | 0 | 0 | 0 |
| 15/04/2024 |
15.57
|
2 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 12/04/2024 |
15.57
|
800 | 14.72 | 15.57 | 14.72 | 0 | 0 | 0 |
| 11/04/2024 |
15.57
|
900 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 10/04/2024 |
15.57
|
800 | 15.57 | 15.57 | 14.44 | 0 | 0 | 0 |
| 09/04/2024 |
15.57
|
1,100 | 15.76 | 15.76 | 15.57 | 0 | 0 | 0 |
| 08/04/2024 |
15.76
|
100 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 05/04/2024 |
15.76
|
5,257 | 15.48 | 15.76 | 15.48 | 0 | 0 | 0 |
| 04/04/2024 |
15.57
|
10,001 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 03/04/2024 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 02/04/2024 |
15.57
|
16,486 | 15.10 | 15.57 | 15.10 | 0 | 0 | 0 |
| 01/04/2024 |
15.57
|
11,500 | 15.66 | 15.66 | 15.48 | 0 | 0 | 0 |
| 29/03/2024 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 28/03/2024 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 27/03/2024 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 26/03/2024 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 25/03/2024 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 22/03/2024 |
16.04
|
4,207 | 14.91 | 16.04 | 14.91 | 0 | 0 | 0 |
| 21/03/2024 |
14.91
|
600 | 14.91 | 14.91 | 13.87 | 0 | 0 | 0 |
| 20/03/2024 |
14.91
|
1,002 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 19/03/2024 |
14.91
|
4,800 | 14.44 | 14.91 | 14.44 | 0 | 0 | 0 |
| 18/03/2024 |
14.72
|
1,453 | 13.59 | 14.72 | 13.59 | 0 | 0 | 0 |
| 15/03/2024 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 14/03/2024 |
14.81
|
4,362 | 13.78 | 14.81 | 13.78 | 0 | 0 | 0 |
| 13/03/2024 |
14.91
|
126 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 12/03/2024 |
15.00
|
300 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 11/03/2024 |
14.91
|
300 | 15.10 | 15.10 | 14.91 | 0 | 0 | 0 |
| 08/03/2024 |
15.10
|
10,900 | 14.91 | 15.10 | 14.44 | 0 | 0 | 0 |
| 07/03/2024 |
14.91
|
810 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 06/03/2024 |
14.91
|
1,175 | 13.49 | 14.91 | 13.31 | 0 | 0 | 0 |
| 05/03/2024 |
14.63
|
3,864 | 14.15 | 14.63 | 14.15 | 0 | 0 | 0 |
| 04/03/2024 |
14.63
|
2,873 | 14.53 | 14.63 | 14.53 | 0 | 0 | 0 |
| 01/03/2024 |
14.63
|
3,400 | 14.34 | 14.63 | 14.34 | 0 | 0 | 0 |