| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-2.50 | -6.94% | 14,000 | 0 | 0 |
33
36
33
|
|
2 tháng
(2026-07-13) |
-0.50 | -1.47% | 41,900 | 0 | 0 |
32.50
36
33
|
|
3 tháng
(2026-06-15) |
-1.50 | -4.29% | 50,000 | 0 | 0 |
31.50
36
33
|
|
6 tháng
(2026-03-16) |
-0.30 | -0.89% | 106,600 | -93 | 0.0 |
30.10
39
33
|
|
12 tháng
(2025-09-16) |
-6.64 | -16.54% | 894,200 | 407 | 0.0 |
30.10
45.30
33
|
|
24 tháng
(2024-09-23) |
12.20 | 57.27% | 1,142,767 | 707 | 0.0 |
19.02
45.30
33
|
|
36 tháng
(2023-09-27) |
17.02 | 103.33% | 1,267,470 | 1,807 | 0.1 |
16.13
45.30
33
|
|
60 tháng
(2021-10-07) |
16.75 | 99.99% | 1,681,406 | -393 | 0.1 |
14.06
45.30
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
18.54
|
200 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 10/04/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 09/04/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 08/04/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 05/04/2024 |
17.99
|
100 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 04/04/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 03/04/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 02/04/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 01/04/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 29/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 28/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 27/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 26/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 25/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 22/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 21/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 20/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 19/03/2024 |
17.85
|
3,000 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 18/03/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 15/03/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 14/03/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 13/03/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 12/03/2024 |
18.19
|
500 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 11/03/2024 |
17.92
|
5,000 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 08/03/2024 |
17.85
|
1,500 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 07/03/2024 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 06/03/2024 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 05/03/2024 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 04/03/2024 |
18.54
|
100 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 01/03/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 29/02/2024 |
18.19
|
11,500 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 28/02/2024 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
| 27/02/2024 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
| 26/02/2024 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
| 23/02/2024 |
19.98
|
100 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
| 22/02/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 21/02/2024 |
18.19
|
200 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 20/02/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 19/02/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 16/02/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 15/02/2024 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 07/02/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 06/02/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 05/02/2024 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 02/02/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 01/02/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 31/01/2024 |
17.85
|
19 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 30/01/2024 |
17.85
|
800 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 29/01/2024 |
17.85
|
200 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 26/01/2024 |
18.74
|
520 | 18.54 | 18.74 | 18.54 | 0 | 0 | 0 |
| 25/01/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
| 24/01/2024 |
19.77
|
100 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
| 23/01/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 22/01/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 19/01/2024 |
17.71
|
1,000 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 18/01/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 17/01/2024 |
17.64
|
2,500 | 17.85 | 17.85 | 17.51 | 0 | 0 | 0 |
| 16/01/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 15/01/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 12/01/2024 |
18.19
|
500 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 11/01/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/01/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 09/01/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 08/01/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 05/01/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 04/01/2024 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 03/01/2024 |
17.85
|
1,700 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 02/01/2024 |
17.37
|
1,000 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 29/12/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 28/12/2023 |
17.23
|
800 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 27/12/2023 |
17.16
|
100 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 26/12/2023 |
17.16
|
215 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 25/12/2023 |
17.16
|
1,104 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 22/12/2023 |
18.54
|
2,900 | 17.16 | 18.54 | 17.16 | 0 | 0 | 0 |
| 21/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 20/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 19/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 18/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 15/12/2023 |
17.16
|
400 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 14/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 13/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 12/12/2023 |
17.16
|
6 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 11/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 08/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 07/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 06/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 05/12/2023 |
17.16
|
80 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 04/12/2023 |
17.16
|
10 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 01/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 30/11/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 29/11/2023 |
17.16
|
500 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 28/11/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 27/11/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 24/11/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 23/11/2023 |
17.16
|
1,600 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 22/11/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 21/11/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 20/11/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 17/11/2023 |
17.16
|
100 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 16/11/2023 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |