| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.25 | -6.96% | 2,200 | 0 | 0 |
16.70
17.95
16.70
|
|
2 tháng
(2026-01-12) |
0.70 | 4.38% | 7,000 | 0 | 0 |
15.95
17.95
16.70
|
|
3 tháng
(2025-12-15) |
0.80 | 5.03% | 9,400 | 0 | 0 |
15.90
17.95
16.70
|
|
6 tháng
(2025-09-15) |
-5.80 | -25.78% | 284,400 | 2,100 | 0.0 |
14.60
27.35
16.70
|
|
12 tháng
(2025-03-18) |
0.43 | 2.63% | 302,200 | 100 | -0.0 |
14.26
27.35
16.70
|
|
24 tháng
(2024-03-25) |
-2.58 | -13.38% | 366,100 | -805 | -0.0 |
14.26
27.35
16.70
|
|
36 tháng
(2023-03-29) |
5.86 | 54.06% | 487,500 | -1,005 | -0.0 |
10.84
27.35
16.70
|
|
60 tháng
(2021-04-08) |
5.97 | 55.61% | 846,000 | 3,351 | -0.2 |
9.32
27.35
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/02/2022 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
| 23/02/2022 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
| 22/02/2022 |
11.62
|
1,100 | 11.58 | 12.36 | 11.62 | 0 | 0 | 0 |
| 21/02/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 18/02/2022 |
11.58
|
300 | 12.19 | 12.54 | 11.58 | 0 | 0 | 0 |
| 17/02/2022 |
12.19
|
100 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 16/02/2022 |
12.19
|
5,100 | 11.41 | 12.19 | 12.19 | 0 | 0 | 0 |
| 15/02/2022 |
11.41
|
1,200 | 11.84 | 11.84 | 11.41 | 0 | 0 | 0 |
| 14/02/2022 |
11.84
|
1,100 | 12.54 | 12.54 | 11.84 | 0 | 0 | 0 |
| 11/02/2022 |
12.54
|
100 | 13.23 | 13.23 | 12.54 | 0 | 0 | 0 |
| 10/02/2022 |
13.23
|
100 | 13.93 | 13.93 | 13.23 | 0 | 0 | 0 |
| 09/02/2022 |
13.93
|
100 | 14.63 | 14.63 | 13.93 | 0 | 0 | 0 |
| 08/02/2022 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
| 07/02/2022 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
| 28/01/2022 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
| 27/01/2022 |
14.63
|
100 | 15.67 | 15.67 | 14.63 | 0 | 0 | 0 |
| 26/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 25/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 24/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 21/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 20/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 19/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 18/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 17/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 14/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 13/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 12/01/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 11/01/2022 |
15.67
|
7,300 | 15.41 | 15.67 | 15.67 | 0 | 0 | 0 |
| 10/01/2022 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
| 07/01/2022 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
| 06/01/2022 |
15.41
|
100 | 15.41 | 15.41 | 15.41 | 0 | 100 | -0.0 |
| 05/01/2022 |
15.41
|
100 | 15.41 | 15.41 | 15.41 | 0 | 100 | -0.0 |
| 04/01/2022 |
15.41
|
5,100 | 15.06 | 15.67 | 15.41 | 5,000 | 0 | 0.1 |
| 31/12/2021 |
15.06
|
200 | 14.19 | 15.06 | 15.06 | 0 | 0 | 0 |
| 30/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 29/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 28/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 27/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 24/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 23/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 22/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 21/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 20/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 17/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 16/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 15/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 14/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 13/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 10/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 09/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 08/12/2021 |
14.19
|
100 | 14.37 | 14.37 | 14.19 | 0 | 0 | 0 |
| 07/12/2021 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
| 06/12/2021 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
| 03/12/2021 |
14.37
|
200 | 13.45 | 14.37 | 14.37 | 0 | 0 | 0 |
| 02/12/2021 |
13.45
|
100 | 14.45 | 14.45 | 13.45 | 0 | 0 | 0 |
| 01/12/2021 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
| 30/11/2021 |
14.45
|
1,000 | 14.37 | 14.45 | 14.45 | 0 | 0 | 0 |
| 29/11/2021 |
14.37
|
1,100 | 14.37 | 14.37 | 14.19 | 0 | 0 | 0 |
| 26/11/2021 |
14.37
|
2,000 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
| 25/11/2021 |
14.37
|
12,900 | 14.28 | 14.37 | 14.32 | 0 | 0 | 0 |
| 24/11/2021 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 23/11/2021 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 22/11/2021 |
14.28
|
17,000 | 14.10 | 14.28 | 14.10 | 0 | 0 | 0 |
| 19/11/2021 |
14.10
|
100 | 14.02 | 14.10 | 14.10 | 0 | 0 | 0 |
| 18/11/2021 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
| 17/11/2021 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
| 16/11/2021 |
14.02
|
100 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
| 15/11/2021 |
14.02
|
17,500 | 13.41 | 14.02 | 13.84 | 0 | 0 | 0 |
| 12/11/2021 |
13.41
|
10,900 | 12.54 | 13.41 | 12.54 | 0 | 0 | 0 |
| 11/11/2021 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
| 10/11/2021 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
| 09/11/2021 |
12.54
|
1,800 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
| 08/11/2021 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
| 05/11/2021 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
| 04/11/2021 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
| 03/11/2021 |
12.54
|
3,900 | 12.36 | 13.19 | 12.36 | 0 | 0 | 0 |
| 02/11/2021 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
| 01/11/2021 |
12.36
|
1,400 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
| 29/10/2021 |
12.36
|
3,200 | 12.36 | 12.45 | 12.36 | 0 | 0 | 0 |
| 28/10/2021 |
12.36
|
2,000 | 13.02 | 13.02 | 12.36 | 0 | 0 | 0 |
| 27/10/2021 |
13.02
|
100 | 12.19 | 13.02 | 13.02 | 0 | 0 | 0 |
| 26/10/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 25/10/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 22/10/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 21/10/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 20/10/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 19/10/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 18/10/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 15/10/2021 |
12.19
|
4,000 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 14/10/2021 |
12.19
|
4,800 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 13/10/2021 |
12.19
|
2,000 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 12/10/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 11/10/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 08/10/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 07/10/2021 |
12.19
|
2,000 | 12.54 | 12.54 | 12.19 | 0 | 0 | 0 |
| 06/10/2021 |
12.54
|
2,000 | 12.58 | 12.58 | 12.54 | 0 | 0 | 0 |
| 05/10/2021 |
12.58
|
100 | 13.50 | 13.50 | 12.58 | 0 | 0 | 0 |
| 04/10/2021 |
13.50
|
1,000 | 12.97 | 13.50 | 13.50 | 0 | 0 | 0 |
| 01/10/2021 |
12.97
|
15,700 | 12.19 | 13.02 | 11.36 | 5,300 | 5,300 | 0.0 |
| 30/09/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |