| 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) |
-1.20 | -4.76% | 6,600 | 0 | 0 |
24
27
27
|
|
2 tháng
(2026-01-19) |
-4 | -14.29% | 15,400 | 0 | 0 |
24
29
27
|
|
3 tháng
(2025-12-18) |
-2 | -7.69% | 28,100 | 0 | 0 |
24
29
27
|
|
6 tháng
(2025-09-19) |
-1 | -4% | 919,300 | 0 | 0 |
21.30
30.90
27
|
|
12 tháng
(2025-03-24) |
1.51 | 6.70% | 1,001,500 | 0 | 0 |
21
30.90
27
|
|
24 tháng
(2024-03-28) |
3.64 | 17.86% | 1,322,713 | 0 | 0 |
17.27
30.90
27
|
|
36 tháng
(2023-04-03) |
8.78 | 57.66% | 1,378,180 | 0 | 0 |
13.68
30.90
27
|
|
60 tháng
(2021-04-13) |
8.76 | 57.47% | 1,625,953 | -11,000 | -0.3 |
9.85
30.90
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 11/03/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 10/03/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 09/03/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 08/03/2022 |
17.91
|
100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 07/03/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 04/03/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 03/03/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 02/03/2022 |
17.91
|
100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 01/03/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 28/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 25/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 24/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 23/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 22/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 21/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 18/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 17/02/2022 |
17.91
|
45 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 16/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 15/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 14/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 11/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 10/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 09/02/2022 |
17.91
|
1,900 | 17.91 | 17.91 | 17.91 | 0 | 1,900 | -0.0 |
| 08/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 07/02/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 28/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 27/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 26/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 25/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 24/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 21/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 20/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 19/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 18/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 17/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 14/01/2022 |
17.91
|
4,000 | 17.91 | 17.91 | 17.91 | 0 | 4,000 | -0.1 |
| 13/01/2022 |
17.91
|
12,500 | 19.05 | 19.05 | 17.91 | 0 | 0 | 0 |
| 12/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 11/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 10/01/2022 |
17.91
|
2,600 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 07/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 06/01/2022 |
17.91
|
3,200 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 05/01/2022 |
17.91
|
11,100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 04/01/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 31/12/2021 |
17.91
|
200 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 30/12/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 29/12/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 28/12/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 27/12/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 24/12/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 23/12/2021 |
17.15
|
30 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 22/12/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 21/12/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 20/12/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 17/12/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 16/12/2021 |
17.15
|
600 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 15/12/2021 |
17.15
|
401 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 14/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 13/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 10/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 09/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 08/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 07/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 06/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 03/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 02/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 01/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 30/11/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 29/11/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 26/11/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 25/11/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 24/11/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 23/11/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 22/11/2021 |
17.53
|
3,500 | 17.53 | 17.53 | 17.53 | 0 | 3,500 | -0.1 |
| 19/11/2021 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 18/11/2021 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 17/11/2021 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 16/11/2021 |
18.37
|
700 | 17.91 | 18.37 | 17.91 | 0 | 0 | 0 |
| 15/11/2021 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 12/11/2021 |
18.21
|
1 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 11/11/2021 |
18.29
|
11,500 | 17.53 | 18.29 | 17.53 | 0 | 0 | 0 |
| 10/11/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 09/11/2021 |
17.15
|
10 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 08/11/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 05/11/2021 |
17.15
|
20,000 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 04/11/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 03/11/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 02/11/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 01/11/2021 |
17.15
|
5,415 | 16.38 | 17.15 | 16.38 | 0 | 0 | 0 |
| 29/10/2021 |
16.00
|
5 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
| 28/10/2021 |
16.38
|
26,100 | 16.00 | 16.38 | 16.00 | 0 | 0 | 0 |
| 27/10/2021 |
16.00
|
200 | 16.00 | 16.00 | 13.87 | 0 | 0 | 0 |
| 26/10/2021 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 25/10/2021 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 22/10/2021 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 21/10/2021 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 20/10/2021 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 19/10/2021 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 18/10/2021 |
16.31
|
40 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |