| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -1.30% | 28,300 | 96 | 0 |
14.90
16.40
16.20
|
|
2 tháng
(2026-04-13) |
-0.50 | -3.19% | 50,800 | -1,404 | 0 |
14.70
17.15
16.20
|
|
3 tháng
(2026-03-16) |
-0.20 | -1.30% | 57,700 | -1,404 | 0 |
14.70
17.15
16.20
|
|
6 tháng
(2025-12-15) |
0.05 | 0.33% | 206,100 | -16,904 | -0.2 |
14.55
17.15
16.20
|
|
12 tháng
(2025-06-17) |
-0.85 | -5.31% | 338,200 | -17,004 | -0.2 |
14.55
18.30
16.20
|
|
24 tháng
(2024-06-24) |
-3.03 | -16.65% | 972,200 | -51,607 | -0.9 |
14.55
22.95
16.20
|
|
36 tháng
(2023-06-28) |
-0.65 | -4.12% | 1,592,100 | -235,207 | -4.4 |
14.55
22.95
16.20
|
|
60 tháng
(2021-07-08) |
-1.71 | -10.12% | 2,386,600 | -305,066 | -6.2 |
14.55
27.03
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
| 07/06/2024 |
20.48
|
4,000 | 19.31 | 20.48 | 19.26 | 100 | 0 | 0.0 |
| 06/06/2024 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 05/06/2024 |
20.63
|
200 | 20.63 | 20.63 | 20.63 | 200 | 0 | 0.0 |
| 04/06/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 03/06/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 31/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 30/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 29/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 28/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 27/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 24/05/2024 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 100 | 0 | 0.0 |
| 23/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 22/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 21/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 20/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 17/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 16/05/2024 |
19.75
|
400 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 15/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 14/05/2024 |
19.65
|
1,200 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 13/05/2024 |
20.19
|
600 | 19.65 | 20.19 | 19.65 | 0 | 0 | 0 |
| 10/05/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 09/05/2024 |
20.14
|
3,900 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 08/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 07/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 06/05/2024 |
19.65
|
200 | 19.65 | 19.65 | 19.65 | 200 | 0 | 0.0 |
| 03/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 02/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 26/04/2024 |
19.75
|
2,400 | 19.70 | 19.75 | 19.70 | 1,900 | 0 | 0.0 |
| 25/04/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/04/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 23/04/2024 |
19.70
|
500 | 19.45 | 19.70 | 19.45 | 400 | 0 | 0.0 |
| 22/04/2024 |
19.65
|
1,600 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 19/04/2024 |
19.65
|
18,900 | 19.65 | 20.14 | 19.65 | 0 | 2,000 | -0.0 |
| 17/04/2024 |
19.65
|
10,800 | 19.65 | 19.65 | 19.65 | 0 | 8,200 | -0.2 |
| 16/04/2024 |
19.65
|
2,200 | 19.65 | 19.65 | 19.65 | 0 | 1,600 | -0.0 |
| 15/04/2024 |
19.65
|
56,300 | 19.45 | 19.65 | 19.45 | 0 | 8,000 | -0.2 |
| 12/04/2024 |
19.35
|
2,700 | 19.26 | 19.35 | 19.26 | 0 | 2,700 | -0.1 |
| 11/04/2024 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
| 10/04/2024 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
| 09/04/2024 |
19.06
|
5,200 | 18.96 | 19.06 | 18.96 | 0 | 5,100 | -0.1 |
| 08/04/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 05/04/2024 |
18.96
|
5,500 | 18.96 | 18.96 | 18.91 | 0 | 5,500 | -0.1 |
| 04/04/2024 |
18.96
|
8,000 | 18.81 | 18.96 | 18.76 | 0 | 8,000 | -0.2 |
| 03/04/2024 |
18.96
|
6,400 | 19.94 | 19.94 | 18.67 | 0 | 5,900 | -0.1 |
| 02/04/2024 |
18.67
|
10,000 | 18.67 | 18.91 | 18.67 | 0 | 9,300 | -0.2 |
| 01/04/2024 |
18.86
|
900 | 18.86 | 18.86 | 18.86 | 0 | 500 | -0.0 |
| 29/03/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 28/03/2024 |
18.96
|
2,100 | 18.57 | 18.96 | 18.18 | 0 | 2,000 | -0.0 |
| 27/03/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 26/03/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 25/03/2024 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 100 | -0.0 |
| 22/03/2024 |
20.63
|
1,100 | 18.96 | 20.63 | 18.96 | 100 | 1,000 | -0.0 |
| 21/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 20/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 19/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 18/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 15/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 14/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 13/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 12/03/2024 |
20.14
|
200 | 18.96 | 20.14 | 18.96 | 0 | 0 | 0 |
| 11/03/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 08/03/2024 |
18.96
|
100 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 07/03/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 06/03/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 05/03/2024 |
20.24
|
1,000 | 20.24 | 20.24 | 20.24 | 0 | 200 | -0.0 |
| 04/03/2024 |
21.12
|
1,000 | 19.94 | 21.12 | 19.94 | 0 | 0 | 0 |
| 01/03/2024 |
19.94
|
1,600 | 19.94 | 20.14 | 19.94 | 100 | 0 | 0.0 |
| 29/02/2024 |
21.42
|
4,700 | 21.42 | 21.42 | 21.42 | 4,700 | 0 | 0.1 |
| 28/02/2024 |
21.42
|
100 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
| 27/02/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 26/02/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 23/02/2024 |
20.14
|
1,300 | 19.55 | 20.14 | 19.55 | 0 | 0 | 0 |
| 22/02/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 21/02/2024 |
19.35
|
400 | 19.55 | 19.55 | 19.35 | 0 | 0 | 0 |
| 20/02/2024 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 19/02/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 16/02/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 15/02/2024 |
18.96
|
200 | 17.78 | 18.96 | 17.78 | 0 | 0 | 0 |
| 07/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 06/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 05/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 02/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 01/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 31/01/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 30/01/2024 |
18.81
|
100 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 29/01/2024 |
19.50
|
200 | 19.16 | 19.50 | 19.16 | 0 | 0 | 0 |
| 26/01/2024 |
18.67
|
300 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 25/01/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 24/01/2024 |
18.67
|
2,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 23/01/2024 |
19.26
|
6,000 | 18.76 | 19.26 | 18.76 | 0 | 0 | 0 |
| 22/01/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 19/01/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 18/01/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 17/01/2024 |
18.67
|
13,100 | 18.67 | 18.67 | 18.67 | 0 | 10,000 | -0.2 |
| 16/01/2024 |
18.67
|
11,000 | 18.67 | 18.67 | 18.67 | 0 | 2,000 | -0.0 |
| 15/01/2024 |
18.67
|
1,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 12/01/2024 |
18.47
|
100 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
| 11/01/2024 |
18.67
|
11,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 10/01/2024 |
18.67
|
10,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |