| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2.10 | -7.37% | 76,500 | -300 | 0 |
23.50
28.50
26.40
|
|
2 tháng
(2026-06-01) |
2.78 | 11.77% | 988,300 | 0 | 0 |
21.52
28.50
26.40
|
|
3 tháng
(2026-05-04) |
2.11 | 8.71% | 1,015,800 | -1,200 | 0 |
21.52
28.50
26.40
|
|
6 tháng
(2026-02-02) |
5.07 | 23.75% | 1,192,600 | -3,203 | -0.0 |
20.86
28.50
26.40
|
|
12 tháng
(2025-08-05) |
8.59 | 48.24% | 1,625,200 | -8,503 | -0.1 |
16.10
28.50
26.40
|
|
24 tháng
(2024-08-12) |
9.90 | 59.99% | 2,769,247 | -79,713 | -1.4 |
14.97
28.50
26.40
|
|
36 tháng
(2023-08-16) |
11.34 | 75.31% | 4,147,323 | -106,180 | -1.8 |
12.08
28.50
26.40
|
|
60 tháng
(2021-08-26) |
15.09 | 133.37% | 17,519,937 | -155,989 | -2.8 |
11.23
28.50
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2024 |
16.59
|
200 | 14.97 | 16.59 | 14.97 | 0 | 0 | 0 |
| 26/07/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 25/07/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 24/07/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 23/07/2024 |
16.59
|
101 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 22/07/2024 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 19/07/2024 |
15.51
|
100 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
| 18/07/2024 |
17.13
|
46 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 17/07/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 16/07/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 15/07/2024 |
17.13
|
49 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 12/07/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 11/07/2024 |
17.13
|
14 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 10/07/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 09/07/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 08/07/2024 |
17.13
|
200 | 16.32 | 17.13 | 16.32 | 0 | 0 | 0 |
| 05/07/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 04/07/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 03/07/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 02/07/2024 |
18.03
|
1 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 01/07/2024 |
18.03
|
510 | 19.39 | 19.39 | 17.49 | 100 | 0 | 0.0 |
| 28/06/2024 |
19.39
|
297,900 | 17.13 | 19.39 | 16.23 | 0 | 100 | -0.0 |
| 27/06/2024 |
17.76
|
29,630 | 15.33 | 17.76 | 15.33 | 0 | 15,000 | -0.3 |
| 26/06/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 25/06/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 24/06/2024 |
16.23
|
500 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 21/06/2024 |
16.23
|
5,000 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 20/06/2024 |
16.23
|
500 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 19/06/2024 |
15.78
|
300 | 14.16 | 15.78 | 14.16 | 0 | 0 | 0 |
| 18/06/2024 |
14.97
|
348 | 17.31 | 17.31 | 14.97 | 0 | 0 | 0 |
| 17/06/2024 |
15.96
|
62 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 14/06/2024 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 13/06/2024 |
15.96
|
600 | 14.88 | 15.96 | 14.88 | 0 | 0 | 0 |
| 12/06/2024 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 11/06/2024 |
16.05
|
100 | 14.79 | 16.05 | 14.79 | 0 | 0 | 0 |
| 10/06/2024 |
15.78
|
810 | 14.88 | 15.96 | 14.88 | 0 | 0 | 0 |
| 07/06/2024 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 06/06/2024 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 05/06/2024 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 04/06/2024 |
15.96
|
300 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 03/06/2024 |
14.88
|
14,400 | 14.88 | 16.05 | 14.88 | 0 | 0 | 0 |
| 31/05/2024 |
14.79
|
100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 30/05/2024 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |
| 29/05/2024 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |
| 28/05/2024 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |
| 27/05/2024 |
16.41
|
601 | 15.51 | 16.59 | 15.51 | 0 | 0 | 0 |
| 24/05/2024 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 23/05/2024 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 22/05/2024 |
17.22
|
100 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 21/05/2024 |
16.50
|
2,621 | 15.87 | 17.31 | 15.87 | 0 | 20 | -0.0 |
| 20/05/2024 |
15.87
|
510 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 17/05/2024 |
16.14
|
1 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 16/05/2024 |
16.14
|
2,200 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 15/05/2024 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 14/05/2024 |
15.87
|
10,164 | 14.79 | 15.87 | 14.61 | 0 | 0 | 0 |
| 13/05/2024 |
15.87
|
400 | 15.33 | 15.87 | 15.33 | 100 | 0 | 0.0 |
| 10/05/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 09/05/2024 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 08/05/2024 |
14.52
|
263 | 15.96 | 15.96 | 14.52 | 0 | 0 | 0 |
| 07/05/2024 |
14.52
|
7 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 06/05/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 03/05/2024 |
14.52
|
303 | 15.78 | 15.78 | 14.52 | 0 | 0 | 0 |
| 02/05/2024 |
14.43
|
100 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 26/04/2024 |
14.97
|
103 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 25/04/2024 |
16.14
|
400 | 14.97 | 16.14 | 14.97 | 0 | 0 | 0 |
| 24/04/2024 |
16.23
|
25 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 23/04/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 22/04/2024 |
16.23
|
2 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 19/04/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 17/04/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 16/04/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 15/04/2024 |
16.23
|
627 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 12/04/2024 |
15.69
|
1 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 11/04/2024 |
15.69
|
200 | 14.34 | 15.69 | 14.34 | 0 | 0 | 0 |
| 10/04/2024 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 09/04/2024 |
15.69
|
1,100 | 14.07 | 15.69 | 14.07 | 0 | 0 | 0 |
| 08/04/2024 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
| 05/04/2024 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
| 04/04/2024 |
15.33
|
300 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
| 03/04/2024 |
16.05
|
24,900 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 02/04/2024 |
16.05
|
404 | 16.05 | 17.49 | 16.05 | 0 | 0 | 0 |
| 01/04/2024 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 29/03/2024 |
17.76
|
136,908 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 28/03/2024 |
16.23
|
9,000 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 27/03/2024 |
15.87
|
43,072 | 14.61 | 15.87 | 14.61 | 0 | 0 | 0 |
| 26/03/2024 |
15.78
|
21,000 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 25/03/2024 |
15.96
|
25,300 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 22/03/2024 |
15.78
|
35,500 | 15.42 | 15.78 | 15.42 | 0 | 0 | 0 |
| 21/03/2024 |
15.42
|
9,000 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 20/03/2024 |
15.96
|
5,100 | 15.78 | 15.96 | 15.78 | 100 | 0 | 0.0 |
| 19/03/2024 |
15.78
|
2,000 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 18/03/2024 |
15.33
|
8,220 | 14.61 | 16.50 | 14.52 | 0 | 0 | 0 |
| 15/03/2024 |
15.33
|
23,200 | 15.51 | 15.69 | 14.88 | 0 | 0 | 0 |
| 14/03/2024 |
15.78
|
1,506 | 14.16 | 15.78 | 14.16 | 0 | 0 | 0 |
| 13/03/2024 |
15.33
|
2,700 | 14.61 | 15.33 | 14.61 | 0 | 0 | 0 |
| 12/03/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 11/03/2024 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 08/03/2024 |
15.96
|
500 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 07/03/2024 |
15.60
|
152 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 06/03/2024 |
14.43
|
100 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |