| 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) |
0 | 0% | 0 | 0 | 0 |
15
26
26
|
|
2 tháng
(2026-07-20) |
0 | 0% | 706,600 | 0 | 0 |
15
26
26
|
|
3 tháng
(2026-06-19) |
1 | 4% | 754,400 | 0 | 0 |
15
26
26
|
|
6 tháng
(2026-03-23) |
5 | 23.81% | 929,400 | 0 | 0 |
15
27
26
|
|
12 tháng
(2025-09-22) |
1 | 4% | 973,800 | 0 | 0 |
15
27
26
|
|
24 tháng
(2024-09-27) |
6.50 | 33.33% | 990,297 | 0 | 0 |
12.10
33
26
|
|
36 tháng
(2023-10-03) |
4.35 | 20.07% | 1,046,533 | 0 | 0 |
12.10
44.70
26
|
|
60 tháng
(2021-10-13) |
-3.98 | -13.29% | 1,488,692 | 3,200 | 0.2 |
10.06
44.70
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2022 |
12.79
|
100 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
| 15/11/2022 |
13.28
|
100 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
| 14/11/2022 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 11/11/2022 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 10/11/2022 |
14.89
|
600 | 18.01 | 18.01 | 14.89 | 0 | 0 | 0 |
| 09/11/2022 |
15.67
|
100 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 08/11/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 07/11/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 04/11/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 03/11/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 02/11/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 01/11/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 31/10/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 28/10/2022 |
17.43
|
10 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 27/10/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 26/10/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 25/10/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 24/10/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 21/10/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 20/10/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 19/10/2022 |
17.43
|
212 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 18/10/2022 |
15.18
|
200 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 17/10/2022 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 14/10/2022 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 13/10/2022 |
20.60
|
4 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 12/10/2022 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 11/10/2022 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 10/10/2022 |
20.60
|
1,101 | 23.97 | 23.97 | 20.60 | 0 | 0 | 0 |
| 07/10/2022 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 06/10/2022 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 05/10/2022 |
18.94
|
1,300 | 24.41 | 24.41 | 18.94 | 0 | 0 | 0 |
| 04/10/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
| 03/10/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
| 30/09/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
| 29/09/2022 |
22.26
|
100 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
| 28/09/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 27/09/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 26/09/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 23/09/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 22/09/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 21/09/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 20/09/2022 |
24.51
|
1,000 | 26.36 | 26.36 | 24.51 | 0 | 0 | 0 |
| 19/09/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 16/09/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 15/09/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 14/09/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 13/09/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 12/09/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 09/09/2022 |
26.36
|
969 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 08/09/2022 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 07/09/2022 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 06/09/2022 |
26.85
|
2,800 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 05/09/2022 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 31/08/2022 |
26.41
|
400 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 30/08/2022 |
26.41
|
2,800 | 25.48 | 29.24 | 25.48 | 0 | 800 | -0.0 |
| 29/08/2022 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 26/08/2022 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 25/08/2022 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 24/08/2022 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 23/08/2022 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 22/08/2022 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 19/08/2022 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
| 18/08/2022 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
| 17/08/2022 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
| 16/08/2022 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
| 15/08/2022 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
| 12/08/2022 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
| 11/08/2022 |
26.46
|
2,100 | 29.29 | 29.29 | 26.46 | 0 | 0 | 0 |
| 10/08/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
| 09/08/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
| 08/08/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
| 05/08/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
| 04/08/2022 |
25.53
|
2,100 | 29.24 | 29.24 | 25.53 | 0 | 0 | 0 |
| 03/08/2022 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 02/08/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 01/08/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 29/07/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 28/07/2022 |
26.36
|
1,100 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 27/07/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 26/07/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 25/07/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 22/07/2022 |
26.36
|
500 | 26.36 | 26.36 | 26.36 | 500 | 0 | 0.0 |
| 21/07/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 20/07/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 19/07/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 18/07/2022 |
26.36
|
400 | 26.36 | 26.36 | 26.36 | 300 | 0 | 0.0 |
| 15/07/2022 |
26.41
|
1,100 | 26.41 | 26.41 | 26.41 | 1,100 | 0 | 0.1 |
| 14/07/2022 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 13/07/2022 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 12/07/2022 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 11/07/2022 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 08/07/2022 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 07/07/2022 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 06/07/2022 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 05/07/2022 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 04/07/2022 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 01/07/2022 |
26.41
|
300 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 30/06/2022 |
29.29
|
2,000 | 29.29 | 29.29 | 29.29 | 0 | 0 | 0 |
| 29/06/2022 |
26.85
|
7,700 | 26.85 | 26.85 | 26.51 | 0 | 0 | 0 |
| 28/06/2022 |
26.85
|
1,500 | 26.85 | 26.85 | 26.85 | 500 | 0 | 0.0 |