| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -1.62% | 24,200 | 300 | 0.0 |
18.20
20.10
18.20
|
|
2 tháng
(2026-07-20) |
0.20 | 1.11% | 28,000 | 1,300 | 0.0 |
17.90
20.10
18.20
|
|
3 tháng
(2026-06-19) |
0.10 | 0.55% | 30,800 | 1,300 | 0.0 |
17.90
20.10
18.20
|
|
6 tháng
(2026-03-23) |
0.10 | 0.55% | 47,400 | 2,200 | 0.0 |
17.90
20.50
18.20
|
|
12 tháng
(2025-09-22) |
-0.24 | -1.32% | 133,000 | -1,500 | -0.0 |
16.40
20.50
18.20
|
|
24 tháng
(2024-09-27) |
4.19 | 29.94% | 842,703 | 198,700 | 3.6 |
13.49
21.22
18.20
|
|
36 tháng
(2023-10-03) |
6.92 | 61.28% | 1,394,756 | 299,600 | 5.4 |
10.16
21.22
18.20
|
|
60 tháng
(2021-10-13) |
8.81 | 93.80% | 7,934,680 | 683,000 | 11.2 |
8.44
21.22
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
14.35
|
700 | 14.01 | 14.35 | 14.01 | 600 | 0 | 0.0 |
| 16/10/2024 |
13.92
|
100 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 15/10/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 14/10/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 11/10/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 10/10/2024 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
| 09/10/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 08/10/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 07/10/2024 |
13.75
|
2,000 | 13.75 | 13.84 | 13.75 | 0 | 0 | 0 |
| 04/10/2024 |
13.75
|
1,900 | 13.66 | 13.75 | 13.66 | 0 | 0 | 0 |
| 03/10/2024 |
13.75
|
1,200 | 13.84 | 13.84 | 13.75 | 1,000 | 0 | 0.0 |
| 02/10/2024 |
13.75
|
400 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 01/10/2024 |
13.66
|
900 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
| 30/09/2024 |
14.01
|
1,800 | 13.92 | 14.01 | 13.92 | 1,400 | 0 | 0.0 |
| 27/09/2024 |
14.01
|
4,201 | 14.09 | 14.09 | 13.92 | 100 | 0 | 0.0 |
| 26/09/2024 |
14.18
|
1,800 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
| 25/09/2024 |
14.18
|
200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
| 24/09/2024 |
14.18
|
600 | 14.35 | 14.35 | 14.18 | 0 | 0 | 0 |
| 23/09/2024 |
14.18
|
1,001 | 14.26 | 14.26 | 14.09 | 0 | 0 | 0 |
| 20/09/2024 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 19/09/2024 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 18/09/2024 |
14.26
|
300 | 13.75 | 14.26 | 13.75 | 0 | 0 | 0 |
| 17/09/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 16/09/2024 |
14.09
|
5,800 | 13.84 | 14.09 | 13.75 | 0 | 0 | 0 |
| 13/09/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 12/09/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 11/09/2024 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 10/09/2024 |
14.35
|
600 | 14.35 | 14.35 | 14.35 | 600 | 0 | 0.0 |
| 09/09/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 06/09/2024 |
14.09
|
100 | 14.09 | 14.09 | 14.09 | 100 | 0 | 0.0 |
| 05/09/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 04/09/2024 |
14.35
|
1,631 | 14.09 | 14.35 | 13.92 | 300 | 0 | 0.0 |
| 03/09/2024 |
16.06
|
8,900 | 16.23 | 16.23 | 15.63 | 6,500 | 6,800 | -0.0 |
| 02/09/2024 |
13.49
|
160 | 13.49 | 13.49 | 13.49 | 0 | 100 | -0.0 |
| 30/08/2024 |
14.52
|
301 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 29/08/2024 |
14.52
|
300 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 28/08/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 27/08/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 26/08/2024 |
14.52
|
2,404 | 14.43 | 14.52 | 13.84 | 600 | 0 | 0.0 |
| 23/08/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 22/08/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 21/08/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 20/08/2024 |
14.52
|
2,300 | 14.60 | 14.60 | 14.52 | 2,000 | 0 | 0.0 |
| 19/08/2024 |
14.52
|
1,301 | 14.52 | 14.52 | 14.52 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
14.52
|
1,300 | 14.35 | 14.52 | 14.35 | 0 | 0 | 0 |
| 15/08/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 14/08/2024 |
14.60
|
101 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 13/08/2024 |
14.09
|
100 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 12/08/2024 |
14.69
|
1 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 09/08/2024 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 08/08/2024 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 07/08/2024 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 06/08/2024 |
14.69
|
100 | 14.69 | 14.69 | 14.69 | 100 | 0 | 0.0 |
| 05/08/2024 |
14.52
|
700 | 14.18 | 14.52 | 14.18 | 0 | 0 | 0 |
| 02/08/2024 |
14.52
|
900 | 14.52 | 14.77 | 14.35 | 0 | 0 | 0 |
| 01/08/2024 |
15.29
|
2,103 | 14.01 | 15.29 | 13.92 | 0 | 0 | 0 |
| 31/07/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 30/07/2024 |
13.92
|
2,400 | 14.52 | 14.52 | 13.92 | 0 | 0 | 0 |
| 29/07/2024 |
14.01
|
1,500 | 14.09 | 14.09 | 14.01 | 0 | 0 | 0 |
| 26/07/2024 |
13.66
|
132 | 13.66 | 13.66 | 13.66 | 0 | 100 | -0.0 |
| 25/07/2024 |
14.86
|
1,000 | 13.84 | 14.86 | 13.75 | 0 | 900 | -0.0 |
| 24/07/2024 |
13.75
|
230 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
| 23/07/2024 |
13.49
|
102 | 13.49 | 13.49 | 13.49 | 0 | 100 | -0.0 |
| 22/07/2024 |
14.95
|
1,501 | 14.95 | 15.29 | 14.95 | 900 | 0 | 0.0 |
| 19/07/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 18/07/2024 |
13.92
|
1,300 | 14.09 | 14.09 | 13.84 | 0 | 0 | 0 |
| 17/07/2024 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
| 16/07/2024 |
14.01
|
1 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
| 15/07/2024 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
| 12/07/2024 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
| 11/07/2024 |
14.01
|
5,500 | 14.26 | 14.26 | 14.01 | 0 | 0 | 0 |
| 10/07/2024 |
14.26
|
300 | 14.09 | 14.26 | 14.09 | 0 | 0 | 0 |
| 09/07/2024 |
14.09
|
1,203 | 14.69 | 14.69 | 14.09 | 0 | 0 | 0 |
| 08/07/2024 |
14.35
|
400 | 14.52 | 14.52 | 14.35 | 300 | 0 | 0.0 |
| 05/07/2024 |
14.52
|
300 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 04/07/2024 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 03/07/2024 |
16.23
|
6,969 | 16.06 | 16.23 | 15.97 | 3,200 | 4,900 | -0.0 |
| 02/07/2024 |
13.84
|
301 | 13.66 | 13.84 | 13.66 | 0 | 100 | -0.0 |
| 01/07/2024 |
14.52
|
400 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 28/06/2024 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 100 | 0 | 0.0 |
| 27/06/2024 |
14.77
|
100 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
| 26/06/2024 |
14.86
|
400 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 25/06/2024 |
14.86
|
27 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 24/06/2024 |
14.86
|
51 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 21/06/2024 |
14.86
|
300 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 20/06/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 19/06/2024 |
14.95
|
3,200 | 15.37 | 15.37 | 14.18 | 300 | 100 | 0.0 |
| 18/06/2024 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 17/06/2024 |
14.09
|
710 | 15.37 | 15.37 | 13.84 | 0 | 100 | -0.0 |
| 14/06/2024 |
15.37
|
310 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 13/06/2024 |
14.26
|
113 | 14.26 | 14.26 | 14.26 | 0 | 100 | -0.0 |
| 12/06/2024 |
15.80
|
131 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 11/06/2024 |
15.29
|
700 | 14.35 | 15.29 | 14.09 | 0 | 0 | 0 |
| 10/06/2024 |
15.80
|
6,523 | 13.84 | 16.65 | 13.84 | 0 | 2,700 | -0.0 |
| 07/06/2024 |
15.37
|
2,200 | 14.95 | 16.14 | 14.95 | 0 | 0 | 0 |
| 06/06/2024 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 05/06/2024 |
14.69
|
710 | 14.69 | 14.69 | 14.69 | 0 | 700 | -0.0 |
| 04/06/2024 |
14.69
|
400 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 03/06/2024 |
14.69
|
2,350 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 31/05/2024 |
14.69
|
334 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |