| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.70 | 3.08% | 105,600 | -1,200 | 0 |
22.60
27.50
23.40
|
|
2 tháng
(2026-04-20) |
-2.40 | -9.30% | 121,700 | -2,600 | 0 |
22.60
27.50
23.40
|
|
3 tháng
(2026-03-19) |
-0.50 | -2.09% | 287,800 | -3,003 | -0.0 |
22.60
27.50
23.40
|
|
6 tháng
(2025-12-19) |
5.10 | 27.87% | 602,800 | -3,403 | -0.0 |
18.30
27.50
23.40
|
|
12 tháng
(2025-06-23) |
5.22 | 28.72% | 882,000 | -8,203 | -0.1 |
16.90
27.50
23.40
|
|
24 tháng
(2024-06-27) |
4.75 | 25.45% | 2,265,233 | -101,913 | -1.8 |
15.72
27.50
23.40
|
|
36 tháng
(2023-07-03) |
7.14 | 43.88% | 3,399,323 | -106,180 | -1.8 |
12.69
27.50
23.40
|
|
60 tháng
(2021-07-13) |
11.18 | 91.41% | 17,441,332 | -147,389 | -2.7 |
11.70
27.50
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
16.76
|
600 | 15.62 | 16.76 | 15.62 | 0 | 0 | 0 |
| 12/06/2024 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 11/06/2024 |
16.85
|
100 | 15.53 | 16.85 | 15.53 | 0 | 0 | 0 |
| 10/06/2024 |
16.57
|
810 | 15.62 | 16.76 | 15.62 | 0 | 0 | 0 |
| 07/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 06/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 05/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 04/06/2024 |
16.76
|
300 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 03/06/2024 |
15.62
|
14,400 | 15.62 | 16.85 | 15.62 | 0 | 0 | 0 |
| 31/05/2024 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
| 30/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 29/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 28/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 27/05/2024 |
17.23
|
601 | 16.29 | 17.42 | 16.29 | 0 | 0 | 0 |
| 24/05/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 23/05/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 22/05/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 21/05/2024 |
17.33
|
2,621 | 16.66 | 18.18 | 16.66 | 0 | 20 | -0.0 |
| 20/05/2024 |
16.66
|
510 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 17/05/2024 |
16.95
|
1 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 16/05/2024 |
16.95
|
2,200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 15/05/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 14/05/2024 |
16.66
|
10,164 | 15.53 | 16.66 | 15.34 | 0 | 0 | 0 |
| 13/05/2024 |
16.66
|
400 | 16.10 | 16.66 | 16.10 | 100 | 0 | 0.0 |
| 10/05/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 09/05/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 08/05/2024 |
15.24
|
263 | 16.76 | 16.76 | 15.24 | 0 | 0 | 0 |
| 07/05/2024 |
15.24
|
7 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 06/05/2024 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 03/05/2024 |
15.24
|
303 | 16.57 | 16.57 | 15.24 | 0 | 0 | 0 |
| 02/05/2024 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 26/04/2024 |
15.72
|
103 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
| 25/04/2024 |
16.95
|
400 | 15.72 | 16.95 | 15.72 | 0 | 0 | 0 |
| 24/04/2024 |
17.04
|
25 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 23/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 22/04/2024 |
17.04
|
2 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 19/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 17/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 16/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 15/04/2024 |
17.04
|
627 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 12/04/2024 |
16.47
|
1 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 11/04/2024 |
16.47
|
200 | 15.05 | 16.47 | 15.05 | 0 | 0 | 0 |
| 10/04/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 09/04/2024 |
16.47
|
1,100 | 14.77 | 16.47 | 14.77 | 0 | 0 | 0 |
| 08/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 04/04/2024 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 03/04/2024 |
16.85
|
24,900 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 02/04/2024 |
16.85
|
404 | 16.85 | 18.37 | 16.85 | 0 | 0 | 0 |
| 01/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 29/03/2024 |
18.65
|
136,908 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 28/03/2024 |
17.04
|
9,000 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 27/03/2024 |
16.66
|
43,072 | 15.34 | 16.66 | 15.34 | 0 | 0 | 0 |
| 26/03/2024 |
16.57
|
21,000 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 25/03/2024 |
16.76
|
25,300 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 22/03/2024 |
16.57
|
35,500 | 16.19 | 16.57 | 16.19 | 0 | 0 | 0 |
| 21/03/2024 |
16.19
|
9,000 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 20/03/2024 |
16.76
|
5,100 | 16.57 | 16.76 | 16.57 | 100 | 0 | 0.0 |
| 19/03/2024 |
16.57
|
2,000 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 18/03/2024 |
16.10
|
8,220 | 15.34 | 17.33 | 15.24 | 0 | 0 | 0 |
| 15/03/2024 |
16.10
|
23,200 | 16.29 | 16.47 | 15.62 | 0 | 0 | 0 |
| 14/03/2024 |
16.57
|
1,506 | 14.86 | 16.57 | 14.86 | 0 | 0 | 0 |
| 13/03/2024 |
16.10
|
2,700 | 15.34 | 16.10 | 15.34 | 0 | 0 | 0 |
| 12/03/2024 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 11/03/2024 |
15.43
|
200 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 08/03/2024 |
16.76
|
500 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 07/03/2024 |
16.38
|
152 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 06/03/2024 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 05/03/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
| 04/03/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
| 01/03/2024 |
13.82
|
10 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
| 29/02/2024 |
13.82
|
2,800 | 14.77 | 14.77 | 13.82 | 0 | 0 | 0 |
| 28/02/2024 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
| 27/02/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 26/02/2024 |
14.20
|
1,033 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 23/02/2024 |
14.11
|
10 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
| 22/02/2024 |
14.11
|
100 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
| 21/02/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 20/02/2024 |
14.68
|
2,000 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 19/02/2024 |
15.05
|
1,100 | 13.92 | 15.05 | 13.92 | 0 | 0 | 0 |
| 16/02/2024 |
13.92
|
10 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 15/02/2024 |
13.92
|
4,451 | 13.44 | 13.92 | 13.35 | 0 | 4,351 | -0.1 |
| 07/02/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 06/02/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 05/02/2024 |
14.68
|
222 | 14.20 | 14.68 | 14.20 | 0 | 0 | 0 |
| 02/02/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 01/02/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 31/01/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 30/01/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 29/01/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 26/01/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 25/01/2024 |
15.62
|
115 | 15.62 | 15.62 | 15.62 | 0 | 100 | -0.0 |
| 24/01/2024 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 23/01/2024 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 22/01/2024 |
16.19
|
7 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 19/01/2024 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 18/01/2024 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 17/01/2024 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 16/01/2024 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
| 15/01/2024 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |