| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.20 | 6% | 144,500 | 400 | 0.0 |
19.40
21.60
21.60
|
|
2 tháng
(2026-01-12) |
-1.30 | -5.78% | 228,700 | -700 | -0.0 |
19.20
24
21.60
|
|
3 tháng
(2025-12-15) |
1.10 | 5.47% | 275,800 | 0 | -0.0 |
19.20
24
21.60
|
|
6 tháng
(2025-09-15) |
-1.80 | -7.83% | 610,700 | 600 | 0.0 |
19.10
25.60
21.60
|
|
12 tháng
(2025-03-18) |
4.52 | 27.13% | 996,300 | -1,100 | -0.0 |
14.49
25.60
21.60
|
|
24 tháng
(2024-03-25) |
3.43 | 19.30% | 1,285,768 | -964 | -0.0 |
14.49
25.60
21.60
|
|
36 tháng
(2023-03-29) |
6.09 | 40.27% | 1,714,288 | -944 | -0.0 |
14.31
25.60
21.60
|
|
60 tháng
(2021-04-08) |
7.53 | 55.04% | 4,374,987 | -6,532 | -0.1 |
12.30
37.73
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
17.77
|
1,500 | 17.67 | 17.77 | 17.67 | 0 | 0 | 0 |
| 07/03/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 06/03/2024 |
17.67
|
2,416 | 17.57 | 17.67 | 17.57 | 0 | 0 | 0 |
| 05/03/2024 |
17.67
|
803 | 16.29 | 17.67 | 16.29 | 0 | 0 | 0 |
| 04/03/2024 |
17.18
|
700 | 16.59 | 17.18 | 16.59 | 0 | 0 | 0 |
| 01/03/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 29/02/2024 |
16.59
|
100 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 28/02/2024 |
16.78
|
200 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 27/02/2024 |
16.88
|
400 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 26/02/2024 |
17.08
|
1,442 | 17.38 | 17.38 | 15.89 | 0 | 0 | 0 |
| 23/02/2024 |
16.78
|
20 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 22/02/2024 |
16.78
|
700 | 16.39 | 16.78 | 15.99 | 0 | 0 | 0 |
| 21/02/2024 |
16.59
|
10 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 20/02/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 19/02/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 16/02/2024 |
16.59
|
1 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 15/02/2024 |
16.59
|
600 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 07/02/2024 |
16.59
|
104 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 06/02/2024 |
16.19
|
200 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 05/02/2024 |
16.19
|
102 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 02/02/2024 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 01/02/2024 |
16.09
|
432 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
| 31/01/2024 |
16.09
|
1,000 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
| 30/01/2024 |
16.98
|
104 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 29/01/2024 |
16.68
|
1,200 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 26/01/2024 |
16.68
|
300 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 25/01/2024 |
16.68
|
3,700 | 16.78 | 16.78 | 16.68 | 0 | 0 | 0 |
| 24/01/2024 |
17.77
|
4,400 | 18.76 | 18.76 | 16.68 | 0 | 0 | 0 |
| 23/01/2024 |
17.77
|
5,417 | 16.88 | 17.77 | 16.09 | 100 | 0 | 0.0 |
| 22/01/2024 |
17.77
|
1 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 19/01/2024 |
17.77
|
1,200 | 17.87 | 18.26 | 17.77 | 0 | 0 | 0 |
| 18/01/2024 |
17.77
|
2,700 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 17/01/2024 |
17.77
|
17 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 16/01/2024 |
17.77
|
500 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 15/01/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 12/01/2024 |
17.77
|
600 | 17.18 | 17.77 | 16.29 | 0 | 0 | 0 |
| 11/01/2024 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 10/01/2024 |
17.28
|
43 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 09/01/2024 |
17.28
|
800 | 17.28 | 17.57 | 17.28 | 0 | 0 | 0 |
| 08/01/2024 |
17.28
|
500 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 05/01/2024 |
17.28
|
125 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 04/01/2024 |
17.28
|
72 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 03/01/2024 |
17.28
|
100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 02/01/2024 |
16.78
|
500 | 16.68 | 17.28 | 15.70 | 0 | 0 | 0 |
| 29/12/2023 |
16.78
|
500 | 17.67 | 17.67 | 16.19 | 0 | 0 | 0 |
| 28/12/2023 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 27/12/2023 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 26/12/2023 |
17.67
|
200 | 17.28 | 17.67 | 15.99 | 0 | 0 | 0 |
| 25/12/2023 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 22/12/2023 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 21/12/2023 |
17.28
|
300 | 16.39 | 17.28 | 16.59 | 0 | 0 | 0 |
| 20/12/2023 |
16.39
|
700 | 17.28 | 17.28 | 16.39 | 0 | 0 | 0 |
| 19/12/2023 |
17.28
|
300 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 18/12/2023 |
17.28
|
300 | 17.08 | 17.28 | 17.28 | 0 | 0 | 0 |
| 15/12/2023 |
17.08
|
600 | 16.98 | 17.08 | 16.09 | 0 | 0 | 0 |
| 14/12/2023 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 13/12/2023 |
16.98
|
300 | 16.49 | 16.98 | 16.78 | 0 | 0 | 0 |
| 12/12/2023 |
16.49
|
600 | 17.57 | 17.57 | 15.99 | 0 | 0 | 0 |
| 11/12/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 08/12/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 07/12/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 06/12/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 05/12/2023 |
17.57
|
300 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 04/12/2023 |
17.57
|
100 | 17.28 | 17.57 | 17.57 | 0 | 0 | 0 |
| 01/12/2023 |
17.28
|
700 | 16.98 | 17.38 | 16.98 | 0 | 0 | 0 |
| 30/11/2023 |
16.98
|
700 | 16.98 | 16.98 | 16.98 | 0 | 100 | -0.0 |
| 29/11/2023 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 28/11/2023 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 27/11/2023 |
16.98
|
700 | 15.99 | 16.98 | 16.68 | 0 | 0 | 0 |
| 24/11/2023 |
15.99
|
2,100 | 17.77 | 17.87 | 15.99 | 0 | 0 | 0 |
| 23/11/2023 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 22/11/2023 |
17.77
|
1,200 | 17.77 | 17.77 | 15.99 | 0 | 0 | 0 |
| 21/11/2023 |
17.77
|
100 | 16.88 | 17.77 | 17.77 | 0 | 0 | 0 |
| 20/11/2023 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 17/11/2023 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 16/11/2023 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 15/11/2023 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 14/11/2023 |
16.88
|
100 | 16.29 | 16.88 | 16.88 | 0 | 0 | 0 |
| 13/11/2023 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 10/11/2023 |
16.29
|
300 | 16.09 | 16.29 | 16.09 | 0 | 0 | 0 |
| 09/11/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
| 08/11/2023 |
16.09
|
300 | 17.67 | 17.67 | 15.99 | 0 | 0 | 0 |
| 07/11/2023 |
17.67
|
700 | 16.39 | 17.67 | 15.99 | 0 | 0 | 0 |
| 06/11/2023 |
16.39
|
600 | 15.80 | 16.88 | 15.99 | 0 | 0 | 0 |
| 03/11/2023 |
15.80
|
18,900 | 15.70 | 15.89 | 14.81 | 0 | 0 | 0 |
| 02/11/2023 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 01/11/2023 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 31/10/2023 |
15.70
|
1,000 | 15.20 | 15.70 | 15.70 | 0 | 0 | 0 |
| 30/10/2023 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 27/10/2023 |
15.20
|
800 | 15.80 | 16.68 | 15.20 | 0 | 0 | 0 |
| 26/10/2023 |
15.80
|
1,600 | 16.68 | 16.68 | 15.80 | 0 | 0 | 0 |
| 25/10/2023 |
16.68
|
16,500 | 16.49 | 16.78 | 16.19 | 0 | 0 | 0 |
| 24/10/2023 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
| 23/10/2023 |
16.49
|
200 | 16.19 | 16.49 | 15.01 | 0 | 0 | 0 |
| 20/10/2023 |
16.19
|
200 | 15.70 | 16.19 | 15.80 | 0 | 0 | 0 |
| 19/10/2023 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 100 | 0 | 0.0 |
| 18/10/2023 |
15.70
|
200 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
| 17/10/2023 |
15.50
|
1,800 | 15.01 | 15.70 | 15.01 | 0 | 79 | -0.0 |
| 16/10/2023 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 13/10/2023 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |