| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.70 | 7.58% | 70,700 | 0 | 0 |
32.60
38.30
34.60
|
|
2 tháng
(2026-04-13) |
2.99 | 8.48% | 132,200 | 0 | 0 |
32.60
38.30
34.60
|
|
3 tháng
(2026-03-16) |
3.09 | 8.79% | 163,300 | 0 | 0 |
32.60
38.30
34.60
|
|
6 tháng
(2025-12-15) |
4.08 | 11.91% | 427,500 | -1,400 | -0.1 |
32.60
41.01
34.60
|
|
12 tháng
(2025-06-17) |
11.55 | 43.18% | 1,142,100 | -11,400 | -0.4 |
26.75
41.01
34.60
|
|
24 tháng
(2024-06-24) |
20.32 | 112.99% | 2,592,907 | 108,401 | 4.3 |
17.98
41.01
34.60
|
|
36 tháng
(2023-06-28) |
17.52 | 84.29% | 3,098,066 | 46,201 | 1.5 |
16.04
41.01
34.60
|
|
60 tháng
(2021-07-08) |
24.28 | 173.10% | 3,852,096 | -17,149 | -0.8 |
13.42
41.01
34.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
18.98
|
1,639 | 19.16 | 19.16 | 18.98 | 0 | 0 | 0 |
| 07/06/2024 |
18.75
|
100 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 06/06/2024 |
19.20
|
4,284 | 19.38 | 19.38 | 19.20 | 0 | 0 | 0 |
| 05/06/2024 |
18.75
|
4,904 | 17.85 | 19.16 | 17.85 | 0 | 0 | 0 |
| 04/06/2024 |
17.62
|
538 | 17.53 | 17.62 | 17.48 | 0 | 0 | 0 |
| 03/06/2024 |
17.44
|
2,291 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 31/05/2024 |
17.44
|
1,000 | 17.48 | 17.48 | 17.44 | 0 | 0 | 0 |
| 30/05/2024 |
17.44
|
100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 29/05/2024 |
17.89
|
2,500 | 17.39 | 17.89 | 17.39 | 0 | 0 | 0 |
| 28/05/2024 |
17.39
|
900 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 27/05/2024 |
17.80
|
1,305 | 17.53 | 17.80 | 16.49 | 0 | 0 | 0 |
| 24/05/2024 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 23/05/2024 |
17.53
|
300 | 17.58 | 17.58 | 17.53 | 0 | 0 | 0 |
| 22/05/2024 |
17.58
|
20 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 21/05/2024 |
17.58
|
107 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 20/05/2024 |
17.21
|
1,444 | 17.21 | 17.30 | 17.21 | 0 | 0 | 0 |
| 17/05/2024 |
17.39
|
1,325 | 17.39 | 17.39 | 17.39 | 0 | 800 | -0.0 |
| 16/05/2024 |
17.39
|
1,100 | 17.85 | 17.85 | 17.39 | 0 | 0 | 0 |
| 15/05/2024 |
16.31
|
266 | 16.36 | 16.36 | 16.31 | 0 | 0 | 0 |
| 14/05/2024 |
17.39
|
1,000 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 13/05/2024 |
17.76
|
6,736 | 18.93 | 19.02 | 17.35 | 0 | 0 | 0 |
| 10/05/2024 |
19.25
|
4,312 | 17.62 | 19.25 | 16.94 | 0 | 0 | 0 |
| 09/05/2024 |
17.85
|
20 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 08/05/2024 |
17.85
|
16,422 | 18.34 | 18.34 | 16.90 | 0 | 0 | 0 |
| 07/05/2024 |
18.75
|
100 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 06/05/2024 |
17.94
|
220 | 15.86 | 17.94 | 15.86 | 0 | 0 | 0 |
| 03/05/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 02/05/2024 |
17.71
|
200 | 16.31 | 17.71 | 16.31 | 0 | 0 | 0 |
| 26/04/2024 |
16.36
|
200 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 25/04/2024 |
17.89
|
300 | 18.52 | 18.52 | 16.36 | 0 | 0 | 0 |
| 24/04/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 23/04/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 22/04/2024 |
17.26
|
2,106 | 17.53 | 17.53 | 16.04 | 0 | 0 | 0 |
| 19/04/2024 |
16.04
|
2,103 | 16.26 | 17.53 | 16.04 | 0 | 0 | 0 |
| 17/04/2024 |
16.22
|
1,100 | 16.63 | 16.63 | 16.22 | 0 | 0 | 0 |
| 16/04/2024 |
17.94
|
105 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
| 15/04/2024 |
16.63
|
6,170 | 16.63 | 17.62 | 16.63 | 0 | 100 | -0.0 |
| 12/04/2024 |
18.43
|
1,068 | 17.44 | 18.80 | 17.39 | 0 | 0 | 0 |
| 11/04/2024 |
19.29
|
101 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 10/04/2024 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 09/04/2024 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 08/04/2024 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 05/04/2024 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 04/04/2024 |
17.76
|
10,726 | 17.98 | 17.98 | 15.59 | 0 | 0 | 0 |
| 03/04/2024 |
16.45
|
200 | 18.61 | 18.61 | 16.45 | 0 | 0 | 0 |
| 02/04/2024 |
17.85
|
200 | 15.99 | 17.85 | 15.99 | 0 | 0 | 0 |
| 01/04/2024 |
16.36
|
8,000 | 18.39 | 18.39 | 16.36 | 100 | 0 | 0.0 |
| 29/03/2024 |
16.90
|
10,200 | 19.11 | 19.11 | 16.90 | 0 | 3,000 | -0.1 |
| 28/03/2024 |
17.89
|
2,857 | 18.98 | 18.98 | 17.89 | 0 | 100 | -0.0 |
| 27/03/2024 |
18.89
|
2,600 | 18.93 | 18.93 | 18.89 | 0 | 0 | 0 |
| 26/03/2024 |
18.30
|
13,000 | 18.61 | 18.98 | 18.16 | 0 | 0 | 0 |
| 25/03/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
| 22/03/2024 |
20.15
|
9,200 | 18.98 | 20.15 | 18.52 | 0 | 4,000 | -0.2 |
| 21/03/2024 |
20.29
|
700 | 20.47 | 20.47 | 20.29 | 0 | 0 | 0 |
| 20/03/2024 |
20.51
|
1,601 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
| 19/03/2024 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 18/03/2024 |
21.14
|
200 | 21.14 | 21.14 | 21.14 | 0 | 200 | -0.0 |
| 15/03/2024 |
21.55
|
200 | 18.98 | 21.55 | 18.98 | 0 | 0 | 0 |
| 14/03/2024 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
| 13/03/2024 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
| 12/03/2024 |
19.74
|
100 | 19.74 | 19.74 | 19.74 | 0 | 100 | -0.0 |
| 11/03/2024 |
19.74
|
14,500 | 22.45 | 22.45 | 19.74 | 3,600 | 14,300 | -0.5 |
| 08/03/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 07/03/2024 |
20.92
|
100 | 20.92 | 20.92 | 20.92 | 0 | 100 | -0.0 |
| 06/03/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 05/03/2024 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 100 | 200 | -0.0 |
| 04/03/2024 |
20.92
|
1 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 01/03/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 29/02/2024 |
20.92
|
10 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 28/02/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 27/02/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 26/02/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 23/02/2024 |
20.92
|
400 | 20.33 | 20.92 | 20.33 | 0 | 100 | -0.0 |
| 22/02/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 21/02/2024 |
20.92
|
100 | 20.92 | 20.92 | 20.92 | 0 | 100 | -0.0 |
| 20/02/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 19/02/2024 |
20.92
|
15,000 | 20.92 | 20.92 | 20.92 | 100 | 15,000 | -0.7 |
| 16/02/2024 |
20.92
|
3,183 | 20.65 | 20.92 | 20.65 | 0 | 3,000 | -0.1 |
| 15/02/2024 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 07/02/2024 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 06/02/2024 |
22.14
|
66 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 05/02/2024 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 02/02/2024 |
22.14
|
20,139 | 22.14 | 22.14 | 22.14 | 0 | 20,100 | -1.0 |
| 01/02/2024 |
22.14
|
10 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 31/01/2024 |
22.14
|
800 | 22.45 | 22.45 | 22.14 | 0 | 0 | 0 |
| 30/01/2024 |
22.14
|
866 | 20.87 | 22.14 | 20.87 | 0 | 0 | 0 |
| 29/01/2024 |
21.14
|
5,100 | 22.32 | 22.32 | 21.14 | 0 | 5,000 | -0.2 |
| 26/01/2024 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
| 25/01/2024 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
| 24/01/2024 |
22.32
|
400 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
| 23/01/2024 |
22.36
|
200 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 22/01/2024 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 19/01/2024 |
22.36
|
200 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 18/01/2024 |
20.33
|
1,000 | 21.23 | 21.23 | 20.33 | 0 | 0 | 0 |
| 17/01/2024 |
22.14
|
219 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 16/01/2024 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 |
| 15/01/2024 |
21.78
|
300 | 21.69 | 21.78 | 21.69 | 0 | 0 | 0 |
| 12/01/2024 |
23.95
|
6 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 11/01/2024 |
23.95
|
1,500 | 24.85 | 24.85 | 23.54 | 0 | 0 | 0 |
| 10/01/2024 |
24.85
|
2,200 | 24.62 | 24.85 | 24.62 | 0 | 0 | 0 |