| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
1.20 | 6.06% | 9,100 | 0 | 0.0 |
19.80
21.50
21
|
|
2 tháng
(2026-03-02) |
1.20 | 6.06% | 104,300 | 1,000 | 0.0 |
19.70
22.50
21
|
|
3 tháng
(2026-02-02) |
0.10 | 0.48% | 224,900 | 2,100 | 0.0 |
19.20
22.50
21
|
|
6 tháng
(2025-11-03) |
0 | 0% | 563,800 | 400 | 0.0 |
19.10
25.60
21
|
|
12 tháng
(2025-05-06) |
5.71 | 37.38% | 995,500 | -400 | 0.0 |
14.59
25.60
21
|
|
24 tháng
(2024-05-13) |
2.24 | 11.96% | 1,299,307 | -100 | 0.0 |
14.49
25.60
21
|
|
36 tháng
(2023-05-17) |
5.60 | 36.36% | 1,692,777 | -244 | 0.0 |
14.31
25.60
21
|
|
60 tháng
(2021-05-27) |
8.32 | 65.65% | 4,341,761 | -5,832 | -0.1 |
12.30
37.73
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
18.26
|
300 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 24/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
| 23/04/2024 |
19.15
|
13 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
| 22/04/2024 |
19.15
|
100 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
| 19/04/2024 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 17/04/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 16/04/2024 |
18.76
|
1,006 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 15/04/2024 |
18.46
|
302 | 17.97 | 18.46 | 17.97 | 0 | 0 | 0 |
| 12/04/2024 |
19.35
|
6,700 | 19.35 | 19.35 | 19.35 | 0 | 100 | -0.0 |
| 11/04/2024 |
19.05
|
1,905 | 19.65 | 19.65 | 19.05 | 0 | 0 | 0 |
| 10/04/2024 |
19.55
|
201 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
| 09/04/2024 |
18.76
|
1,000 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 08/04/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 05/04/2024 |
18.26
|
515 | 17.97 | 18.26 | 17.97 | 0 | 0 | 0 |
| 04/04/2024 |
18.26
|
409 | 17.97 | 18.26 | 17.97 | 0 | 0 | 0 |
| 03/04/2024 |
17.77
|
396 | 17.08 | 17.77 | 17.08 | 0 | 0 | 0 |
| 02/04/2024 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
| 01/04/2024 |
18.16
|
500 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 29/03/2024 |
18.16
|
300 | 17.77 | 18.16 | 17.77 | 0 | 0 | 0 |
| 28/03/2024 |
17.28
|
532 | 17.57 | 17.57 | 17.28 | 0 | 0 | 0 |
| 27/03/2024 |
17.97
|
313 | 17.77 | 18.66 | 17.77 | 0 | 0 | 0 |
| 26/03/2024 |
18.46
|
727 | 17.38 | 18.46 | 17.38 | 0 | 0 | 0 |
| 25/03/2024 |
17.77
|
379 | 17.08 | 17.77 | 17.08 | 0 | 0 | 0 |
| 22/03/2024 |
17.77
|
2,240 | 18.07 | 18.66 | 17.77 | 0 | 0 | 0 |
| 21/03/2024 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |
| 20/03/2024 |
17.18
|
3,101 | 17.77 | 18.07 | 16.98 | 0 | 0 | 0 |
| 19/03/2024 |
18.07
|
300 | 17.77 | 18.07 | 16.98 | 0 | 0 | 0 |
| 18/03/2024 |
17.77
|
3,400 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 15/03/2024 |
17.77
|
3,800 | 17.77 | 18.46 | 17.77 | 0 | 0 | 0 |
| 14/03/2024 |
17.77
|
3,600 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 13/03/2024 |
17.87
|
2,008 | 17.77 | 17.87 | 17.77 | 0 | 0 | 0 |
| 12/03/2024 |
17.77
|
88 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 11/03/2024 |
17.77
|
98 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 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 |