| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.50 | 2.22% | 77,800 | 0 | 0 |
22.50
23.60
22.50
|
|
2 tháng
(2026-01-19) |
0.50 | 2.22% | 108,300 | 0 | 0 |
22.40
23.60
22.50
|
|
3 tháng
(2025-12-18) |
2 | 9.52% | 128,900 | 0 | 0 |
21
23.60
22.50
|
|
6 tháng
(2025-09-19) |
1 | 4.55% | 164,400 | 0 | 0 |
21
24
22.50
|
|
12 tháng
(2025-03-24) |
-0.70 | -2.95% | 327,300 | 0 | 0 |
21
24.70
22.50
|
|
24 tháng
(2024-03-28) |
6.50 | 39.39% | 690,036 | 0 | 0 |
15
24.70
22.50
|
|
36 tháng
(2023-04-03) |
7.80 | 51.32% | 977,555 | 0 | 0 |
12
24.70
22.50
|
|
60 tháng
(2021-04-13) |
13 | 130% | 7,582,865 | 40,000 | 0.6 |
8.50
24.70
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 03/08/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 02/08/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 01/08/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 29/07/2022 |
16.40
|
702 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 28/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 27/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 26/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 25/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 22/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 21/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 20/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 19/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 18/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 15/07/2022 |
15.60
|
2,700 | 16.40 | 16.40 | 15.60 | 0 | 0 | 0 |
| 14/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 13/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 12/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 11/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 08/07/2022 |
16.40
|
4,900 | 16.40 | 17 | 16.40 | 0 | 0 | 0 |
| 07/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 06/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 05/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 04/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 01/07/2022 |
16.40
|
4,000 | 16.40 | 16.40 | 16.40 | 3,000 | 0 | 0.0 |
| 30/06/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 29/06/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 28/06/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 27/06/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 24/06/2022 |
17
|
700 | 16.30 | 17 | 16.30 | 0 | 0 | 0 |
| 23/06/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 22/06/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 21/06/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 20/06/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 17/06/2022 |
18.90
|
600 | 15.80 | 18.90 | 15.70 | 400 | 0 | 0.0 |
| 16/06/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 15/06/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 14/06/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 13/06/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 10/06/2022 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 09/06/2022 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 08/06/2022 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 07/06/2022 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 06/06/2022 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 03/06/2022 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 02/06/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 01/06/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 31/05/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 30/05/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 27/05/2022 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 26/05/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 25/05/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 24/05/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 23/05/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 20/05/2022 |
14
|
8,400 | 14.80 | 14.80 | 14 | 7,600 | 0 | 0.1 |
| 19/05/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 18/05/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 17/05/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/05/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 13/05/2022 |
16.30
|
29,300 | 16 | 16.30 | 16 | 29,000 | 0 | 0.5 |
| 12/05/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 11/05/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 10/05/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 09/05/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 06/05/2022 |
14
|
200 | 18.60 | 18.60 | 14 | 0 | 0 | 0 |
| 05/05/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 04/05/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 29/04/2022 |
13.50
|
49,900 | 16.50 | 16.60 | 13.50 | 0 | 0 | 0 |
| 28/04/2022 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 27/04/2022 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 26/04/2022 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 25/04/2022 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 22/04/2022 |
13.90
|
600 | 13.80 | 18 | 13.80 | 0 | 0 | 0 |
| 21/04/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 20/04/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 19/04/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 18/04/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 15/04/2022 |
16.50
|
54,700 | 16.20 | 16.50 | 16 | 0 | 0 | 0 |
| 14/04/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 13/04/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 12/04/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 08/04/2022 |
16.10
|
5,945,000 | 14.40 | 16.40 | 14.10 | 0 | 0 | 0 |
| 07/04/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 06/04/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 05/04/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 04/04/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 01/04/2022 |
14.40
|
36,000 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 31/03/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 30/03/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 29/03/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 28/03/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 25/03/2022 |
13.20
|
43,200 | 11 | 13.20 | 11 | 0 | 0 | 0 |
| 24/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 23/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 22/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 21/03/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 18/03/2022 |
11.60
|
22,200 | 11 | 11.60 | 11 | 0 | 0 | 0 |
| 17/03/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 16/03/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 15/03/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |