| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
3.30 | 13.98% | 360,600 | -200 | -0.0 |
21.60
26.90
26.50
|
|
2 tháng
(2026-07-20) |
0.50 | 1.89% | 435,000 | -200 | -0.0 |
21.60
28.20
26.50
|
|
3 tháng
(2026-06-19) |
2.32 | 9.45% | 1,245,800 | -400 | -0.0 |
21.60
28.29
26.50
|
|
6 tháng
(2026-03-23) |
4.31 | 19.07% | 1,663,100 | -3,900 | -0.1 |
21.36
28.29
26.50
|
|
12 tháng
(2025-09-22) |
9.13 | 51.37% | 2,200,300 | -5,300 | -0.1 |
15.97
28.29
26.50
|
|
24 tháng
(2024-09-27) |
9 | 50.28% | 3,117,247 | -13,100 | -0.3 |
13.87
28.29
26.50
|
|
36 tháng
(2023-10-03) |
12.04 | 81.02% | 4,817,805 | -64,867 | -1.2 |
11.99
28.29
26.50
|
|
60 tháng
(2021-10-13) |
13.79 | 105.14% | 11,939,561 | -130,476 | -2.5 |
11.99
28.29
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 16/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 15/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 14/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 11/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 10/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 09/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 08/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 07/10/2024 |
17.45
|
54 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 04/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 03/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 02/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 01/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 30/09/2024 |
17.45
|
145,300 | 16.83 | 17.90 | 16.83 | 0 | 0 | 0 |
| 27/09/2024 |
17.90
|
6,000 | 18.26 | 18.26 | 17.90 | 0 | 0 | 0 |
| 26/09/2024 |
17.90
|
20,700 | 18.70 | 18.70 | 17.00 | 400 | 100 | 0.0 |
| 25/09/2024 |
17.90
|
27,203 | 17.45 | 17.90 | 17.45 | 0 | 100 | -0.0 |
| 24/09/2024 |
17.00
|
10,928 | 16.56 | 17.00 | 16.56 | 0 | 0 | 0 |
| 23/09/2024 |
16.56
|
26,102 | 16.11 | 17.00 | 16.11 | 0 | 0 | 0 |
| 20/09/2024 |
16.11
|
38,542 | 15.93 | 16.11 | 15.93 | 200 | 0 | 0.0 |
| 19/09/2024 |
15.93
|
21,402 | 15.39 | 15.93 | 15.39 | 0 | 0 | 0 |
| 18/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 17/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 16/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 13/09/2024 |
15.48
|
3,360 | 14.50 | 15.57 | 14.41 | 0 | 0 | 0 |
| 12/09/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 11/09/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 10/09/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 09/09/2024 |
15.84
|
117 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 06/09/2024 |
15.04
|
11,200 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
| 05/09/2024 |
16.20
|
2 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 04/09/2024 |
16.20
|
1 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 03/09/2024 |
15.84
|
500 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 02/09/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 30/08/2024 |
16.20
|
1 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 29/08/2024 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 28/08/2024 |
15.21
|
33,835 | 15.04 | 15.21 | 14.32 | 0 | 0 | 0 |
| 27/08/2024 |
15.57
|
64,800 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 26/08/2024 |
15.48
|
12,900 | 15.04 | 15.48 | 15.04 | 0 | 0 | 0 |
| 23/08/2024 |
15.04
|
2,000 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
| 22/08/2024 |
15.21
|
41,200 | 14.41 | 15.21 | 14.41 | 0 | 0 | 0 |
| 21/08/2024 |
15.21
|
10,200 | 15.04 | 15.21 | 13.78 | 0 | 0 | 0 |
| 20/08/2024 |
14.86
|
198 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 19/08/2024 |
15.57
|
2,400 | 16.20 | 16.20 | 15.57 | 0 | 100 | -0.0 |
| 16/08/2024 |
15.21
|
74,307 | 14.05 | 16.02 | 14.05 | 0 | 0 | 0 |
| 15/08/2024 |
15.12
|
600 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 14/08/2024 |
15.12
|
18,100 | 15.12 | 15.39 | 15.12 | 0 | 17,000 | -0.3 |
| 13/08/2024 |
16.29
|
9,400 | 15.39 | 16.29 | 15.12 | 0 | 0 | 0 |
| 12/08/2024 |
16.38
|
200 | 15.39 | 16.38 | 15.39 | 0 | 0 | 0 |
| 09/08/2024 |
16.38
|
4,310 | 15.39 | 16.47 | 15.39 | 0 | 0 | 0 |
| 08/08/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 07/08/2024 |
16.91
|
45,400 | 15.30 | 16.91 | 15.30 | 0 | 0 | 0 |
| 06/08/2024 |
16.91
|
5,002 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 05/08/2024 |
16.02
|
823 | 14.50 | 16.02 | 14.50 | 0 | 0 | 0 |
| 02/08/2024 |
15.30
|
7,300 | 15.30 | 15.30 | 15.21 | 0 | 7,200 | -0.1 |
| 01/08/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 31/07/2024 |
16.74
|
1,400 | 15.21 | 16.74 | 15.21 | 100 | 100 | -0.0 |
| 30/07/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 29/07/2024 |
16.47
|
200 | 14.86 | 16.47 | 14.86 | 0 | 0 | 0 |
| 26/07/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 25/07/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 24/07/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 23/07/2024 |
16.47
|
101 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 22/07/2024 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 19/07/2024 |
15.39
|
100 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 18/07/2024 |
17.00
|
46 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 17/07/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 16/07/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 15/07/2024 |
17.00
|
49 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 12/07/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 11/07/2024 |
17.00
|
14 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 10/07/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 09/07/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 08/07/2024 |
17.00
|
200 | 16.20 | 17.00 | 16.20 | 0 | 0 | 0 |
| 05/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 04/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 03/07/2024 |
15.48
|
152 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 02/07/2024 |
17.90
|
1 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 01/07/2024 |
17.90
|
510 | 19.24 | 19.24 | 17.36 | 100 | 0 | 0.0 |
| 28/06/2024 |
19.24
|
297,900 | 17.00 | 19.24 | 16.11 | 0 | 100 | -0.0 |
| 27/06/2024 |
17.63
|
29,630 | 15.21 | 17.63 | 15.21 | 0 | 15,000 | -0.3 |
| 26/06/2024 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 25/06/2024 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 24/06/2024 |
16.11
|
500 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 21/06/2024 |
16.11
|
5,000 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 20/06/2024 |
16.11
|
500 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 19/06/2024 |
15.66
|
300 | 14.05 | 15.66 | 14.05 | 0 | 0 | 0 |
| 18/06/2024 |
14.86
|
348 | 17.18 | 17.18 | 14.86 | 0 | 0 | 0 |
| 17/06/2024 |
15.84
|
62 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 14/06/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 13/06/2024 |
15.84
|
600 | 14.77 | 15.84 | 14.77 | 0 | 0 | 0 |
| 12/06/2024 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 11/06/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 10/06/2024 |
15.66
|
810 | 14.77 | 15.84 | 14.77 | 0 | 0 | 0 |
| 07/06/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 06/06/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 05/06/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 04/06/2024 |
15.84
|
300 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 03/06/2024 |
14.77
|
14,400 | 14.77 | 15.93 | 14.77 | 0 | 0 | 0 |
| 31/05/2024 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |