| 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) |
0.90 | 4.71% | 12,300 | -100 | -0.0 |
19.10
21.90
20
|
|
2 tháng
(2026-07-20) |
-1.56 | -7.24% | 28,100 | -100 | -0.0 |
18.90
21.90
20
|
|
3 tháng
(2026-06-19) |
0.40 | 2.04% | 93,300 | -600 | -0.0 |
18.90
22.64
20
|
|
6 tháng
(2026-03-23) |
0.11 | 0.53% | 142,900 | -2,000 | -0.0 |
18.90
22.64
20
|
|
12 tháng
(2025-09-22) |
-0.38 | -1.88% | 737,000 | -1,800 | -0.0 |
18.72
25.09
20
|
|
24 tháng
(2024-09-27) |
1.81 | 9.95% | 1,314,985 | -3,000 | -0.1 |
14.20
25.09
20
|
|
36 tháng
(2023-10-03) |
5.78 | 40.63% | 1,505,295 | -3,044 | -0.1 |
14.03
25.09
20
|
|
60 tháng
(2021-10-13) |
5.28 | 35.90% | 4,283,513 | -5,332 | -0.1 |
13.59
36.98
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
16.74
|
300 | 16.54 | 17.32 | 16.54 | 0 | 0 | 0 |
| 29/05/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
| 28/05/2024 |
17.32
|
200 | 17.70 | 17.70 | 17.32 | 0 | 0 | 0 |
| 27/05/2024 |
17.80
|
50 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 24/05/2024 |
17.80
|
1,500 | 17.80 | 17.80 | 17.32 | 0 | 0 | 0 |
| 23/05/2024 |
17.80
|
308 | 17.80 | 17.80 | 17.80 | 100 | 0 | 0.0 |
| 22/05/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 21/05/2024 |
17.80
|
400 | 20.80 | 20.80 | 17.80 | 0 | 100 | -0.0 |
| 20/05/2024 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
| 17/05/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
| 16/05/2024 |
19.06
|
213 | 17.80 | 19.06 | 17.80 | 0 | 0 | 0 |
| 15/05/2024 |
19.06
|
601 | 18.38 | 19.06 | 18.38 | 0 | 0 | 0 |
| 14/05/2024 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 13/05/2024 |
18.38
|
5,529 | 17.70 | 18.38 | 17.70 | 100 | 0 | 0.0 |
| 10/05/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 09/05/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 08/05/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 07/05/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 06/05/2024 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 03/05/2024 |
17.70
|
318 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 02/05/2024 |
17.03
|
301 | 17.03 | 17.12 | 17.03 | 0 | 0 | 0 |
| 01/05/2024 |
16.93
|
125 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 30/04/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
| 29/04/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
| 26/04/2024 |
17.90
|
144 | 17.90 | 17.90 | 17.90 | 0 | 64 | -0.0 |
| 25/04/2024 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 24/04/2024 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 |
| 23/04/2024 |
18.77
|
13 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 |
| 22/04/2024 |
18.77
|
100 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 |
| 19/04/2024 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 18/04/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
| 17/04/2024 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 16/04/2024 |
18.38
|
1,006 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 15/04/2024 |
18.09
|
302 | 17.61 | 18.09 | 17.61 | 0 | 0 | 0 |
| 12/04/2024 |
18.96
|
6,700 | 18.96 | 18.96 | 18.96 | 0 | 100 | -0.0 |
| 11/04/2024 |
18.67
|
1,905 | 19.25 | 19.25 | 18.67 | 0 | 0 | 0 |
| 10/04/2024 |
19.16
|
201 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
| 09/04/2024 |
18.38
|
1,000 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 08/04/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 05/04/2024 |
17.90
|
515 | 17.61 | 17.90 | 17.61 | 0 | 0 | 0 |
| 04/04/2024 |
17.90
|
409 | 17.61 | 17.90 | 17.61 | 0 | 0 | 0 |
| 03/04/2024 |
17.41
|
396 | 16.74 | 17.41 | 16.74 | 0 | 0 | 0 |
| 02/04/2024 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 01/04/2024 |
17.80
|
500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 29/03/2024 |
17.80
|
300 | 17.41 | 17.80 | 17.41 | 0 | 0 | 0 |
| 28/03/2024 |
16.93
|
532 | 17.22 | 17.22 | 16.93 | 0 | 0 | 0 |
| 27/03/2024 |
17.61
|
313 | 17.41 | 18.29 | 17.41 | 0 | 0 | 0 |
| 26/03/2024 |
18.09
|
727 | 17.03 | 18.09 | 17.03 | 0 | 0 | 0 |
| 25/03/2024 |
17.41
|
379 | 16.74 | 17.41 | 16.74 | 0 | 0 | 0 |
| 22/03/2024 |
17.41
|
2,240 | 17.70 | 18.29 | 17.41 | 0 | 0 | 0 |
| 21/03/2024 |
16.83
|
100 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 20/03/2024 |
16.83
|
3,101 | 17.41 | 17.70 | 16.64 | 0 | 0 | 0 |
| 19/03/2024 |
17.70
|
300 | 17.41 | 17.70 | 16.64 | 0 | 0 | 0 |
| 18/03/2024 |
17.41
|
3,400 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 15/03/2024 |
17.41
|
3,800 | 17.41 | 18.09 | 17.41 | 0 | 0 | 0 |
| 14/03/2024 |
17.41
|
3,600 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 13/03/2024 |
17.51
|
2,008 | 17.41 | 17.51 | 17.41 | 0 | 0 | 0 |
| 12/03/2024 |
17.41
|
88 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 11/03/2024 |
17.41
|
98 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 08/03/2024 |
17.41
|
1,500 | 17.32 | 17.41 | 17.32 | 0 | 0 | 0 |
| 07/03/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
| 06/03/2024 |
17.32
|
2,416 | 17.22 | 17.32 | 17.22 | 0 | 0 | 0 |
| 05/03/2024 |
17.32
|
803 | 15.96 | 17.32 | 15.96 | 0 | 0 | 0 |
| 04/03/2024 |
16.83
|
700 | 16.25 | 16.83 | 16.25 | 0 | 0 | 0 |
| 01/03/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 29/02/2024 |
16.25
|
100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 28/02/2024 |
16.45
|
200 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 27/02/2024 |
16.54
|
400 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 26/02/2024 |
16.74
|
1,442 | 17.03 | 17.03 | 15.58 | 0 | 0 | 0 |
| 23/02/2024 |
16.45
|
20 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 22/02/2024 |
16.45
|
700 | 16.06 | 16.45 | 15.67 | 0 | 0 | 0 |
| 21/02/2024 |
16.25
|
10 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 20/02/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 19/02/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 16/02/2024 |
16.25
|
1 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 15/02/2024 |
16.25
|
600 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 14/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
| 13/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
| 12/02/2024 |
16.93
|
100 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
| 09/02/2024 |
16.16
|
811 | 16.64 | 16.64 | 16.16 | 0 | 0 | 0 |
| 08/02/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
| 07/02/2024 |
16.25
|
104 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 06/02/2024 |
15.87
|
200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 05/02/2024 |
15.87
|
102 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 02/02/2024 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 01/02/2024 |
15.77
|
432 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 31/01/2024 |
15.77
|
1,000 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 30/01/2024 |
16.64
|
104 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
| 29/01/2024 |
16.35
|
1,200 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 26/01/2024 |
16.35
|
300 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 25/01/2024 |
16.35
|
3,700 | 16.45 | 16.45 | 16.35 | 0 | 0 | 0 |
| 24/01/2024 |
17.41
|
4,400 | 18.38 | 18.38 | 16.35 | 0 | 0 | 0 |
| 23/01/2024 |
17.41
|
5,417 | 16.54 | 17.41 | 15.77 | 100 | 0 | 0.0 |
| 22/01/2024 |
17.41
|
1 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 19/01/2024 |
17.41
|
1,200 | 17.51 | 17.90 | 17.41 | 0 | 0 | 0 |
| 18/01/2024 |
17.41
|
2,700 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 17/01/2024 |
17.41
|
17 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 16/01/2024 |
17.41
|
500 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 15/01/2024 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 12/01/2024 |
17.41
|
600 | 16.83 | 17.41 | 15.96 | 0 | 0 | 0 |