| 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) |
-2.31 | -5.78% | 1,024,700 | 0 | 0 |
36.95
60
37.75
|
|
2 tháng
(2026-07-20) |
-5.34 | -12.40% | 2,062,500 | 0 | 0 |
36.95
60
37.75
|
|
3 tháng
(2026-06-19) |
-5.24 | -12.20% | 2,687,900 | 0 | 0 |
36.95
60
37.75
|
|
6 tháng
(2026-03-23) |
-13.73 | -26.70% | 5,684,400 | 0 | 0 |
36.06
64.41
37.75
|
|
12 tháng
(2025-09-22) |
-11.68 | -23.65% | 14,916,000 | 0 | 0 |
36.06
74.66
37.75
|
|
24 tháng
(2024-09-27) |
16.80 | 80.37% | 24,868,800 | 0 | 0 |
19.67
74.66
37.75
|
|
36 tháng
(2023-10-03) |
21.48 | 132.45% | 29,754,100 | 0 | 0 |
15.61
74.66
37.75
|
|
60 tháng
(2021-10-13) |
12.20 | 47.85% | 41,610,000 | -206,818 | 1.7 |
12.27
74.66
37.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
15.99
|
6,600 | 15.85 | 15.99 | 15.80 | 0 | 0 | 0 |
| 29/05/2024 |
16.03
|
2,300 | 16.08 | 16.08 | 15.94 | 0 | 0 | 0 |
| 28/05/2024 |
15.94
|
13,500 | 15.94 | 15.99 | 15.94 | 0 | 0 | 0 |
| 27/05/2024 |
16.03
|
27,300 | 15.99 | 16.54 | 15.99 | 0 | 0 | 0 |
| 24/05/2024 |
15.94
|
16,100 | 15.99 | 16.03 | 15.80 | 0 | 0 | 0 |
| 23/05/2024 |
16.03
|
4,200 | 15.89 | 16.08 | 15.85 | 0 | 0 | 0 |
| 22/05/2024 |
16.13
|
11,400 | 16.45 | 16.54 | 15.99 | 0 | 0 | 0 |
| 21/05/2024 |
16.54
|
13,600 | 16.26 | 16.54 | 16.08 | 0 | 0 | 0 |
| 20/05/2024 |
16.17
|
20,600 | 15.61 | 16.22 | 15.61 | 0 | 0 | 0 |
| 17/05/2024 |
34.34
|
46,800 | 34.85 | 35.18 | 34.30 | 0 | 0 | 0 |
| 16/05/2024 |
15.61
|
3,100 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
| 15/05/2024 |
15.61
|
11,700 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
| 14/05/2024 |
15.61
|
4,600 | 15.61 | 15.61 | 15.52 | 0 | 0 | 0 |
| 13/05/2024 |
15.61
|
9,900 | 15.61 | 15.71 | 15.61 | 0 | 0 | 0 |
| 10/05/2024 |
15.71
|
2,000 | 15.66 | 15.71 | 15.66 | 0 | 0 | 0 |
| 09/05/2024 |
15.71
|
12,000 | 15.71 | 15.75 | 15.66 | 0 | 0 | 0 |
| 08/05/2024 |
15.71
|
18,000 | 15.61 | 15.71 | 15.61 | 0 | 0 | 0 |
| 07/05/2024 |
15.71
|
5,200 | 15.66 | 15.71 | 15.57 | 0 | 0 | 0 |
| 06/05/2024 |
15.66
|
8,700 | 15.71 | 15.75 | 15.66 | 0 | 0 | 0 |
| 03/05/2024 |
15.71
|
1,300 | 15.71 | 15.75 | 15.71 | 0 | 0 | 0 |
| 02/05/2024 |
15.71
|
1,000 | 15.71 | 15.75 | 15.71 | 0 | 0 | 0 |
| 01/05/2024 |
17.94
|
3,600 | 17.71 | 17.98 | 17.71 | 0 | 0 | 0 |
| 30/04/2024 |
34.34
|
46,800 | 34.85 | 35.18 | 34.30 | 0 | 0 | 0 |
| 29/04/2024 |
34.34
|
46,800 | 34.85 | 35.18 | 34.30 | 0 | 0 | 0 |
| 26/04/2024 |
15.75
|
5,700 | 15.34 | 15.75 | 15.34 | 0 | 0 | 0 |
| 25/04/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 24/04/2024 |
15.80
|
12,400 | 15.80 | 15.80 | 15.52 | 0 | 0 | 0 |
| 23/04/2024 |
15.80
|
1,300 | 15.38 | 15.80 | 15.38 | 0 | 0 | 0 |
| 22/04/2024 |
15.80
|
2,100 | 15.66 | 15.80 | 15.66 | 0 | 0 | 0 |
| 19/04/2024 |
15.66
|
12,400 | 15.66 | 15.75 | 15.57 | 0 | 0 | 0 |
| 18/04/2024 |
34.34
|
46,800 | 34.85 | 35.18 | 34.30 | 0 | 0 | 0 |
| 17/04/2024 |
15.61
|
4,000 | 15.61 | 15.61 | 15.43 | 0 | 0 | 0 |
| 16/04/2024 |
15.61
|
9,300 | 15.80 | 15.80 | 15.38 | 0 | 0 | 0 |
| 15/04/2024 |
15.80
|
19,800 | 16.26 | 16.26 | 15.80 | 0 | 0 | 0 |
| 12/04/2024 |
16.36
|
2,800 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 11/04/2024 |
16.36
|
3,600 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 10/04/2024 |
16.54
|
2,900 | 16.36 | 16.54 | 16.36 | 0 | 0 | 0 |
| 09/04/2024 |
16.54
|
6,900 | 16.36 | 16.54 | 16.36 | 0 | 0 | 0 |
| 08/04/2024 |
16.36
|
2,700 | 16.54 | 16.54 | 16.36 | 0 | 0 | 0 |
| 05/04/2024 |
16.54
|
1,000 | 16.59 | 16.59 | 16.45 | 0 | 0 | 0 |
| 04/04/2024 |
16.59
|
3,600 | 16.59 | 16.59 | 16.45 | 0 | 0 | 0 |
| 03/04/2024 |
16.59
|
4,300 | 16.64 | 16.68 | 16.50 | 0 | 0 | 0 |
| 02/04/2024 |
16.73
|
10,700 | 16.64 | 16.73 | 16.64 | 0 | 0 | 0 |
| 01/04/2024 |
16.64
|
4,700 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
| 29/03/2024 |
16.64
|
2,800 | 16.40 | 16.68 | 16.36 | 0 | 0 | 0 |
| 28/03/2024 |
16.73
|
34,000 | 16.36 | 16.73 | 16.36 | 0 | 0 | 0 |
| 27/03/2024 |
16.45
|
2,800 | 16.36 | 16.45 | 16.26 | 0 | 0 | 0 |
| 26/03/2024 |
16.36
|
2,200 | 16.26 | 16.36 | 16.26 | 0 | 0 | 0 |
| 25/03/2024 |
16.36
|
9,300 | 16.36 | 16.36 | 16.22 | 0 | 0 | 0 |
| 22/03/2024 |
16.36
|
24,000 | 16.31 | 16.45 | 16.26 | 0 | 0 | 0 |
| 21/03/2024 |
16.17
|
3,200 | 16.26 | 16.26 | 16.17 | 0 | 0 | 0 |
| 20/03/2024 |
16.26
|
20,400 | 16.17 | 16.26 | 16.08 | 0 | 0 | 0 |
| 19/03/2024 |
16.22
|
13,800 | 16.45 | 16.45 | 15.99 | 0 | 0 | 0 |
| 18/03/2024 |
16.17
|
25,900 | 16.31 | 16.31 | 15.80 | 0 | 0 | 0 |
| 15/03/2024 |
16.26
|
10,300 | 16.31 | 16.31 | 16.13 | 0 | 0 | 0 |
| 14/03/2024 |
16.26
|
9,900 | 16.26 | 16.40 | 16.26 | 0 | 0 | 0 |
| 13/03/2024 |
16.26
|
15,200 | 16.17 | 16.26 | 16.13 | 0 | 0 | 0 |
| 12/03/2024 |
16.17
|
23,900 | 16.26 | 16.26 | 16.03 | 0 | 0 | 0 |
| 11/03/2024 |
16.26
|
19,700 | 16.36 | 16.45 | 16.17 | 0 | 0 | 0 |
| 08/03/2024 |
16.36
|
11,900 | 16.50 | 16.50 | 16.31 | 0 | 0 | 0 |
| 07/03/2024 |
16.59
|
22,000 | 16.45 | 16.59 | 16.36 | 0 | 0 | 0 |
| 06/03/2024 |
16.50
|
6,800 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 05/03/2024 |
16.50
|
44,700 | 16.50 | 16.64 | 16.45 | 0 | 0 | 0 |
| 04/03/2024 |
16.50
|
90,200 | 16.45 | 16.54 | 16.31 | 0 | 0 | 0 |
| 01/03/2024 |
16.45
|
30,700 | 16.54 | 16.54 | 16.45 | 0 | 0 | 0 |
| 29/02/2024 |
16.54
|
22,400 | 16.50 | 16.59 | 16.50 | 0 | 0 | 0 |
| 28/02/2024 |
16.54
|
9,200 | 16.54 | 16.59 | 16.50 | 0 | 0 | 0 |
| 27/02/2024 |
16.59
|
5,000 | 16.59 | 16.59 | 16.50 | 0 | 0 | 0 |
| 26/02/2024 |
16.59
|
6,500 | 16.59 | 16.64 | 16.31 | 0 | 0 | 0 |
| 23/02/2024 |
16.59
|
24,400 | 16.73 | 16.73 | 16.54 | 0 | 0 | 0 |
| 22/02/2024 |
16.73
|
11,900 | 16.87 | 16.92 | 16.54 | 0 | 0 | 0 |
| 21/02/2024 |
16.73
|
17,500 | 16.64 | 16.82 | 16.64 | 0 | 0 | 0 |
| 20/02/2024 |
16.59
|
70,300 | 16.73 | 16.73 | 16.50 | 0 | 0 | 0 |
| 19/02/2024 |
16.54
|
81,000 | 16.45 | 16.73 | 16.36 | 0 | 0 | 0 |
| 16/02/2024 |
16.36
|
45,200 | 16.50 | 16.50 | 16.22 | 0 | 0 | 0 |
| 15/02/2024 |
16.54
|
10,600 | 16.54 | 16.64 | 16.50 | 0 | 0 | 0 |
| 14/02/2024 |
34.34
|
46,800 | 34.85 | 35.18 | 34.30 | 0 | 0 | 0 |
| 13/02/2024 |
34.34
|
46,800 | 34.85 | 35.18 | 34.30 | 0 | 0 | 0 |
| 12/02/2024 |
20.12
|
31,200 | 19.80 | 20.31 | 19.66 | 0 | 0 | 0 |
| 09/02/2024 |
21.98
|
48,200 | 21.10 | 21.98 | 20.91 | 0 | 0 | 0 |
| 08/02/2024 |
21.19
|
22,800 | 20.12 | 21.24 | 20.12 | 0 | 0 | 0 |
| 07/02/2024 |
16.64
|
268,600 | 16.59 | 16.68 | 15.57 | 0 | 0 | 0 |
| 06/02/2024 |
16.73
|
71,000 | 16.87 | 16.87 | 16.64 | 0 | 0 | 0 |
| 05/02/2024 |
17.06
|
16,300 | 17.15 | 17.15 | 16.87 | 0 | 0 | 0 |
| 02/02/2024 |
17.19
|
2,700 | 17.29 | 17.29 | 17.19 | 0 | 0 | 0 |
| 01/02/2024 |
17.29
|
1,500 | 17.29 | 17.29 | 17.19 | 0 | 0 | 0 |
| 31/01/2024 |
17.29
|
1,400 | 17.33 | 17.33 | 17.29 | 0 | 0 | 0 |
| 30/01/2024 |
17.38
|
13,700 | 17.24 | 17.43 | 17.24 | 0 | 0 | 0 |
| 29/01/2024 |
17.52
|
3,400 | 17.57 | 17.57 | 17.24 | 0 | 0 | 0 |
| 26/01/2024 |
17.52
|
21,100 | 17.75 | 17.75 | 16.73 | 0 | 0 | 0 |
| 25/01/2024 |
17.85
|
5,600 | 17.75 | 17.85 | 17.52 | 0 | 0 | 0 |
| 24/01/2024 |
17.94
|
1,100 | 17.71 | 17.94 | 17.61 | 0 | 0 | 0 |
| 23/01/2024 |
17.85
|
9,600 | 17.75 | 17.85 | 17.66 | 0 | 0 | 0 |
| 22/01/2024 |
17.94
|
20,900 | 17.85 | 17.94 | 17.66 | 0 | 0 | 0 |
| 19/01/2024 |
17.98
|
8,400 | 17.98 | 18.03 | 17.94 | 0 | 0 | 0 |
| 18/01/2024 |
17.98
|
4,000 | 17.89 | 17.98 | 17.80 | 0 | 0 | 0 |
| 17/01/2024 |
17.89
|
6,200 | 17.80 | 17.89 | 17.75 | 0 | 0 | 0 |
| 16/01/2024 |
17.80
|
5,800 | 17.85 | 17.85 | 17.75 | 0 | 0 | 0 |
| 15/01/2024 |
17.85
|
3,200 | 18.03 | 18.03 | 17.85 | 0 | 0 | 0 |
| 12/01/2024 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |