| 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) |
2.70 | 17.65% | 4,400 | 0 | 0 |
15.30
20
18
|
|
2 tháng
(2026-07-20) |
1.95 | 12.12% | 10,300 | 0 | 0 |
15.30
20
18
|
|
3 tháng
(2026-06-19) |
3.91 | 27.73% | 10,600 | 0 | 0 |
14.09
20
18
|
|
6 tháng
(2026-03-23) |
1.32 | 7.92% | 16,300 | 0 | 0 |
13.38
20.96
18
|
|
12 tháng
(2025-09-22) |
0.16 | 0.91% | 36,000 | 0 | 0 |
12.40
20.96
18
|
|
24 tháng
(2024-09-27) |
1.10 | 6.52% | 83,435 | 0 | 0 |
12.40
23.57
18
|
|
36 tháng
(2023-10-03) |
-8.70 | -32.59% | 141,130 | 0 | 0 |
12.40
28.22
18
|
|
60 tháng
(2021-10-13) |
-3.12 | -14.79% | 311,436 | -300 | -0.0 |
12.40
30.84
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
19.35
|
100 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 29/05/2024 |
17.74
|
1,525 | 17.07 | 17.74 | 17.07 | 0 | 0 | 0 |
| 28/05/2024 |
20.03
|
221 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
| 27/05/2024 |
17.74
|
100 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 24/05/2024 |
15.63
|
2,000 | 15.46 | 15.63 | 15.46 | 0 | 0 | 0 |
| 23/05/2024 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 22/05/2024 |
17.74
|
100 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 21/05/2024 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 20/05/2024 |
18.59
|
47 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 17/05/2024 |
14.79
|
700 | 15.29 | 15.29 | 14.79 | 0 | 0 | 0 |
| 16/05/2024 |
18.59
|
100 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 15/05/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
| 14/05/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
| 13/05/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
| 10/05/2024 |
19.52
|
100 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
| 09/05/2024 |
17.49
|
1,000 | 15.29 | 17.49 | 15.29 | 0 | 0 | 0 |
| 08/05/2024 |
15.21
|
100 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 07/05/2024 |
16.90
|
200 | 16.98 | 16.98 | 16.90 | 0 | 0 | 0 |
| 06/05/2024 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
| 03/05/2024 |
19.86
|
100 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
| 02/05/2024 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 01/05/2024 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
| 30/04/2024 |
14.79
|
700 | 15.29 | 15.29 | 14.79 | 0 | 0 | 0 |
| 29/04/2024 |
14.79
|
700 | 15.29 | 15.29 | 14.79 | 0 | 0 | 0 |
| 26/04/2024 |
19.26
|
300 | 17.32 | 19.26 | 17.24 | 0 | 0 | 0 |
| 25/04/2024 |
20.19
|
100 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 24/04/2024 |
20.87
|
1,100 | 17.74 | 17.83 | 17.74 | 0 | 0 | 0 |
| 23/04/2024 |
20.87
|
100 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
| 22/04/2024 |
18.25
|
1,000 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 19/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 18/04/2024 |
14.79
|
700 | 15.29 | 15.29 | 14.79 | 0 | 0 | 0 |
| 17/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 16/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 15/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 12/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 11/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 10/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 09/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 08/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 05/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 04/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 03/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 02/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 01/04/2024 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 29/03/2024 |
21.38
|
300 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 28/03/2024 |
21.38
|
500 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 27/03/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 26/03/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 25/03/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 22/03/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 21/03/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 20/03/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 19/03/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 18/03/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 15/03/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 14/03/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 13/03/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 12/03/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 11/03/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 08/03/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 07/03/2024 |
22.81
|
300 | 25.10 | 25.10 | 22.81 | 0 | 0 | 0 |
| 06/03/2024 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 05/03/2024 |
20.11
|
200 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
| 04/03/2024 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
| 01/03/2024 |
23.32
|
100 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
| 29/02/2024 |
19.52
|
700 | 25.10 | 25.10 | 19.52 | 0 | 0 | 0 |
| 28/02/2024 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 27/02/2024 |
22.31
|
100 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 26/02/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 23/02/2024 |
19.60
|
300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 22/02/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 21/02/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 20/02/2024 |
19.60
|
199 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 19/02/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 16/02/2024 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
| 15/02/2024 |
17.32
|
100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
| 14/02/2024 |
14.79
|
700 | 15.29 | 15.29 | 14.79 | 0 | 0 | 0 |
| 13/02/2024 |
14.79
|
700 | 15.29 | 15.29 | 14.79 | 0 | 0 | 0 |
| 12/02/2024 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 |
| 09/02/2024 |
16.05
|
400 | 16.48 | 16.48 | 16.05 | 0 | 0 | 0 |
| 08/02/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 07/02/2024 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
| 06/02/2024 |
21.63
|
900 | 16.05 | 21.63 | 16.05 | 0 | 0 | 0 |
| 05/02/2024 |
18.84
|
100 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |
| 02/02/2024 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 01/02/2024 |
22.14
|
201 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
| 31/01/2024 |
26.02
|
100 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 30/01/2024 |
22.81
|
1,100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 29/01/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 |
| 26/01/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 |
| 25/01/2024 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 |
| 24/01/2024 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 23/01/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 22/01/2024 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 19/01/2024 |
27.80
|
300 | 24.00 | 27.80 | 24.00 | 0 | 0 | 0 |
| 18/01/2024 |
28.22
|
100 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
| 17/01/2024 |
20.79
|
300 | 27.80 | 27.80 | 20.79 | 0 | 0 | 0 |
| 16/01/2024 |
24.42
|
200 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 15/01/2024 |
21.38
|
800 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 12/01/2024 |
18.59
|
100 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |