| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.10 | 5.29% | 417,300 | 0 | 0 |
11.40
25
20.50
|
|
2 tháng
(2026-07-20) |
9.90 | 82.50% | 823,000 | 0 | 0 |
11.40
25
20.50
|
|
3 tháng
(2026-06-22) |
8.50 | 63.43% | 985,100 | 0 | 0 |
11.10
25
20.50
|
|
6 tháng
(2026-03-23) |
7.90 | 56.43% | 2,138,400 | 0 | 0 |
10.40
25
20.50
|
|
12 tháng
(2025-09-23) |
10.90 | 99.09% | 3,745,700 | 0 | 0 |
8.80
25
20.50
|
|
24 tháng
(2024-09-30) |
8.20 | 59.85% | 4,932,557 | 0 | 0 |
8.80
26.90
20.50
|
|
36 tháng
(2023-10-04) |
12.50 | 132.98% | 6,591,757 | 0 | 0 |
4.10
26.90
20.50
|
|
60 tháng
(2021-10-14) |
16.40 | 298.18% | 11,285,912 | 0 | 0 |
3.60
26.90
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
16.90
|
10 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 16/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 15/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 14/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/10/2024 |
16.90
|
6,700 | 19.10 | 19.10 | 16.90 | 0 | 0 | 0 |
| 10/10/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 09/10/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 08/10/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 07/10/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 04/10/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 03/10/2024 |
15.40
|
200 | 13.70 | 15.40 | 13.70 | 0 | 0 | 0 |
| 02/10/2024 |
13.50
|
200 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
| 01/10/2024 |
13.20
|
4,300 | 14.90 | 17.10 | 13.20 | 0 | 0 | 0 |
| 30/09/2024 |
13.70
|
4,500 | 15.50 | 15.50 | 13.50 | 0 | 0 | 0 |
| 27/09/2024 |
13.60
|
3,300 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 26/09/2024 |
12.20
|
5,900 | 10.60 | 12.30 | 9.20 | 0 | 0 | 0 |
| 25/09/2024 |
10.60
|
1,200 | 12.10 | 12.10 | 10.50 | 0 | 0 | 0 |
| 24/09/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 23/09/2024 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 20/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 19/09/2024 |
12.10
|
1,000 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 18/09/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 17/09/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 16/09/2024 |
12
|
2,600 | 10.60 | 12 | 10.60 | 0 | 0 | 0 |
| 13/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 12/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 11/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 10/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 09/09/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 06/09/2024 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 05/09/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 04/09/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 03/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/09/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
11.90
|
31,600 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |
| 29/08/2024 |
12.80
|
2,000 | 11.60 | 12.80 | 11.60 | 0 | 0 | 0 |
| 28/08/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 27/08/2024 |
13.20
|
3,000 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 26/08/2024 |
13.30
|
2,253 | 13.20 | 14.90 | 13.20 | 0 | 0 | 0 |
| 23/08/2024 |
14.40
|
1,400 | 14.10 | 14.40 | 13 | 0 | 0 | 0 |
| 22/08/2024 |
14.20
|
6,000 | 14.20 | 14.20 | 12.20 | 0 | 0 | 0 |
| 21/08/2024 |
14.30
|
1,702 | 14.40 | 14.40 | 13.10 | 0 | 0 | 0 |
| 20/08/2024 |
14.40
|
700 | 14.80 | 14.80 | 12.30 | 0 | 0 | 0 |
| 19/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 16/08/2024 |
14.40
|
1,198 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 15/08/2024 |
16
|
1,700 | 16.60 | 16.60 | 12.60 | 0 | 0 | 0 |
| 14/08/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 13/08/2024 |
15.40
|
12,400 | 14 | 15.40 | 14 | 0 | 0 | 0 |
| 12/08/2024 |
14.50
|
300 | 13 | 14.50 | 13 | 0 | 0 | 0 |
| 09/08/2024 |
16.20
|
17,600 | 12.50 | 16.20 | 12.50 | 0 | 0 | 0 |
| 08/08/2024 |
14.70
|
5,000 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 07/08/2024 |
14.90
|
8,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 06/08/2024 |
15.50
|
1,300 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 05/08/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 02/08/2024 |
16.20
|
46,200 | 16.30 | 16.30 | 12.30 | 0 | 0 | 0 |
| 01/08/2024 |
14.20
|
1,901 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 31/07/2024 |
15.60
|
307 | 18.70 | 18.70 | 15.60 | 0 | 0 | 0 |
| 30/07/2024 |
18.70
|
1,601 | 18.70 | 18.70 | 16.30 | 0 | 0 | 0 |
| 29/07/2024 |
16.70
|
6,500 | 14.80 | 16.70 | 14.80 | 0 | 0 | 0 |
| 26/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/07/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/07/2024 |
16.90
|
101 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 23/07/2024 |
19.90
|
6,100 | 15.60 | 21 | 15.60 | 0 | 0 | 0 |
| 22/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 19/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 18/07/2024 |
18
|
1,910 | 19.10 | 19.10 | 16.70 | 0 | 0 | 0 |
| 17/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 15/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 12/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 10/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 09/07/2024 |
17
|
1,600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/07/2024 |
16.40
|
1,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 05/07/2024 |
15.30
|
2,000 | 15.30 | 15.30 | 13.20 | 0 | 0 | 0 |
| 04/07/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 03/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/07/2024 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 01/07/2024 |
15.40
|
2,200 | 13.70 | 15.40 | 13.70 | 0 | 0 | 0 |
| 28/06/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/06/2024 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/06/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 25/06/2024 |
14.60
|
720 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 24/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 21/06/2024 |
15
|
329 | 15 | 15 | 15 | 0 | 0 | 0 |
| 20/06/2024 |
16.50
|
7 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/06/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/06/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/06/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 14/06/2024 |
14.90
|
6,610 | 13.30 | 14.90 | 13.30 | 0 | 0 | 0 |
| 13/06/2024 |
15.50
|
2,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 12/06/2024 |
15.50
|
2,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 11/06/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 10/06/2024 |
15.50
|
1,600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 07/06/2024 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 06/06/2024 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/06/2024 |
18
|
2,000 | 14.60 | 18 | 14.60 | 0 | 0 | 0 |
| 04/06/2024 |
16.10
|
2 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 03/06/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |