| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-3.30 | -25.38% | 114,500 | 0 | 0 |
9.70
13
9.70
|
|
2 tháng
(2026-07-13) |
-1.60 | -14.16% | 184,300 | -24,600 | 0 |
9.30
13
9.70
|
|
3 tháng
(2026-06-15) |
-5.80 | -37.42% | 195,400 | -24,000 | 0 |
9.30
15.50
9.70
|
|
6 tháng
(2026-03-16) |
-5.10 | -34.46% | 195,800 | -24,000 | 0 |
9.30
16.40
9.70
|
|
12 tháng
(2025-09-16) |
-9.90 | -50.51% | 253,200 | -24,400 | -0.0 |
9.30
19.70
9.70
|
|
24 tháng
(2024-09-23) |
-4.63 | -32.33% | 352,242 | -24,500 | -0.0 |
9.30
22.70
9.70
|
|
36 tháng
(2023-09-27) |
-13.97 | -59.01% | 497,818 | -48,400 | -0.6 |
9.30
31.33
9.70
|
|
60 tháng
(2021-10-07) |
-10.91 | -52.93% | 759,487 | -23,700 | 0.1 |
9.30
31.33
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
14.92
|
48 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 05/09/2024 |
14.92
|
700 | 14.75 | 14.92 | 14.75 | 100 | 0 | 0.0 |
| 04/09/2024 |
14.75
|
1,102 | 15.08 | 15.08 | 14.42 | 100 | 0 | 0.0 |
| 30/08/2024 |
15.08
|
200 | 16.58 | 16.58 | 15.08 | 0 | 0 | 0 |
| 29/08/2024 |
15.08
|
101 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 28/08/2024 |
15.42
|
12,501 | 16 | 16 | 14.58 | 0 | 0 | 0 |
| 27/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/08/2024 |
16
|
125 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/08/2024 |
15.42
|
200 | 16.58 | 16.58 | 15.42 | 100 | 0 | 0.0 |
| 20/08/2024 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 19/08/2024 |
14.58
|
2,100 | 14.58 | 14.58 | 14.58 | 2,000 | 0 | 0.0 |
| 16/08/2024 |
14.58
|
1,117 | 15.33 | 15.42 | 14.58 | 0 | 0 | 0 |
| 15/08/2024 |
14.58
|
924 | 15 | 15 | 14.58 | 0 | 0 | 0 |
| 14/08/2024 |
15
|
1,400 | 15.42 | 15.83 | 15 | 0 | 0 | 0 |
| 13/08/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 12/08/2024 |
15.42
|
532 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 09/08/2024 |
15.83
|
2,000 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 08/08/2024 |
16.67
|
102 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 07/08/2024 |
15.83
|
1 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 06/08/2024 |
15.83
|
1 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 05/08/2024 |
15.83
|
1,000 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 02/08/2024 |
16.67
|
600 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 01/08/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 31/07/2024 |
16.83
|
2 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 30/07/2024 |
16.83
|
2,600 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 29/07/2024 |
16.67
|
2,600 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 26/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 25/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 24/07/2024 |
16.83
|
2,155 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 23/07/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 22/07/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 19/07/2024 |
17.08
|
2,000 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 18/07/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 17/07/2024 |
17
|
3,630 | 17.17 | 17.17 | 17 | 0 | 0 | 0 |
| 16/07/2024 |
17.17
|
1,001 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 15/07/2024 |
17.17
|
30 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 12/07/2024 |
17.17
|
2 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 11/07/2024 |
17.17
|
1,102 | 17.25 | 17.25 | 17.17 | 0 | 0 | 0 |
| 10/07/2024 |
17.92
|
1,002 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 09/07/2024 |
17.92
|
1,100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 08/07/2024 |
18.33
|
130 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
| 05/07/2024 |
18.33
|
100 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
| 04/07/2024 |
18.33
|
2,200 | 18.33 | 18.42 | 17.92 | 0 | 0 | 0 |
| 03/07/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 02/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 01/07/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/06/2024 |
17
|
2,000 | 17.08 | 17.08 | 17 | 0 | 100 | -0.0 |
| 27/06/2024 |
17.33
|
6,000 | 17.08 | 17.33 | 17.08 | 600 | 3,900 | -0.1 |
| 26/06/2024 |
17.42
|
3,200 | 17.08 | 17.50 | 17.08 | 0 | 0 | 0 |
| 25/06/2024 |
19.17
|
1,304 | 19.17 | 19.17 | 19.17 | 100 | 0 | 0.0 |
| 24/06/2024 |
16.75
|
1,200 | 20 | 20 | 16.75 | 100 | 100 | 0 |
| 21/06/2024 |
17.50
|
1,001 | 17.50 | 17.50 | 17.50 | 900 | 0 | 0.0 |
| 20/06/2024 |
16.83
|
8,200 | 17.92 | 18.25 | 16.83 | 0 | 100 | -0.0 |
| 19/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 18/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 17/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 14/06/2024 |
19.17
|
601 | 19.17 | 19.17 | 19.17 | 0 | 500 | -0.0 |
| 13/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 12/06/2024 |
19.17
|
1,300 | 19.17 | 19.17 | 19.08 | 0 | 0 | 0 |
| 11/06/2024 |
19.17
|
101 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 10/06/2024 |
18.75
|
103 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 07/06/2024 |
19.08
|
800 | 18.33 | 19.17 | 18.33 | 0 | 0 | 0 |
| 06/06/2024 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 05/06/2024 |
19.08
|
400 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 04/06/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 03/06/2024 |
19
|
5,200 | 19.17 | 19.17 | 19 | 0 | 3,700 | -0.1 |
| 31/05/2024 |
19.58
|
300 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 30/05/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 29/05/2024 |
19.17
|
6,900 | 19.17 | 19.17 | 19.17 | 0 | 3,000 | -0.1 |
| 28/05/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 27/05/2024 |
19.58
|
200 | 19.50 | 19.58 | 19.50 | 0 | 0 | 0 |
| 24/05/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 23/05/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 22/05/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 21/05/2024 |
19.83
|
500 | 19.58 | 19.83 | 19.58 | 0 | 0 | 0 |
| 20/05/2024 |
20
|
100 | 20 | 20 | 20 | 100 | 100 | 0 |
| 17/05/2024 |
19.58
|
302 | 16.83 | 19.58 | 16.83 | 0 | 0 | 0 |
| 16/05/2024 |
18.83
|
500 | 19 | 19 | 18.83 | 0 | 400 | -0.0 |
| 15/05/2024 |
19
|
500 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
| 14/05/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 13/05/2024 |
19.17
|
200 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 10/05/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 09/05/2024 |
19.08
|
1 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 08/05/2024 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 07/05/2024 |
19.17
|
300 | 17.92 | 19.17 | 17.92 | 0 | 0 | 0 |
| 06/05/2024 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 03/05/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 02/05/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 26/04/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 25/04/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 24/04/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 23/04/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 100 | 0 | 0.0 |
| 22/04/2024 |
19.17
|
700 | 17.75 | 19.17 | 17.75 | 0 | 0 | 0 |
| 19/04/2024 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 17/04/2024 |
20
|
23 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 16/04/2024 |
20
|
201 | 21.42 | 21.42 | 20 | 100 | 0 | 0.0 |
| 15/04/2024 |
18.58
|
200 | 18.67 | 18.67 | 18.58 | 0 | 0 | 0 |
| 12/04/2024 |
19.83
|
100 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |