| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.60 | -3.57% | 4,700 | 0 | 0 |
16
17.50
16.20
|
|
2 tháng
(2026-06-01) |
-0.60 | -3.57% | 10,400 | 0 | 0 |
15.10
17.50
16.20
|
|
3 tháng
(2026-05-04) |
-0.10 | -0.61% | 24,800 | 0 | 0 |
15.10
17.80
16.20
|
|
6 tháng
(2026-01-30) |
-1.04 | -6.03% | 107,300 | 0 | 0 |
15.10
20.50
16.20
|
|
12 tháng
(2025-08-04) |
-0.57 | -3.41% | 529,900 | 0 | 0 |
15.10
20.50
16.20
|
|
24 tháng
(2024-08-08) |
-4.38 | -21.27% | 846,868 | -2,500 | -0.1 |
14.23
22.06
16.20
|
|
36 tháng
(2023-08-14) |
0.34 | 2.12% | 1,857,800 | -2,300 | -0.0 |
14.23
22.06
16.20
|
|
60 tháng
(2021-08-24) |
2.99 | 22.62% | 2,190,801 | 1,200 | 0.0 |
12.44
34.70
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/03/2022 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 01/03/2022 |
19.13
|
1,300 | 17.75 | 19.13 | 17.75 | 700 | 0 | 0.0 |
| 28/02/2022 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
| 25/02/2022 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
| 24/02/2022 |
19.06
|
1,000 | 19.13 | 19.13 | 19.06 | 700 | 0 | 0.0 |
| 23/02/2022 |
18.73
|
1,900 | 19.65 | 19.65 | 18.73 | 500 | 0 | 0.0 |
| 22/02/2022 |
19.65
|
100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 21/02/2022 |
19.59
|
500 | 19.52 | 19.59 | 19.52 | 300 | 0 | 0.0 |
| 18/02/2022 |
22.94
|
400 | 23.00 | 23.00 | 22.94 | 0 | 0 | 0 |
| 17/02/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 16/02/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 15/02/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 14/02/2022 |
21.30
|
3,000 | 18.40 | 21.36 | 18.40 | 0 | 0 | 0 |
| 11/02/2022 |
21.36
|
3,200 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
| 10/02/2022 |
25.11
|
700 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
| 09/02/2022 |
29.51
|
2,100 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 |
| 08/02/2022 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 |
| 07/02/2022 |
34.57
|
1,000 | 34.77 | 34.77 | 34.57 | 0 | 0 | 0 |
| 28/01/2022 |
30.23
|
1,500 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 |
| 27/01/2022 |
26.29
|
200 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
| 26/01/2022 |
22.87
|
600 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
| 25/01/2022 |
19.92
|
500 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
| 24/01/2022 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 21/01/2022 |
17.35
|
300 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 20/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 19/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 18/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 17/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 14/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 13/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 12/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 11/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 10/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 07/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 06/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 05/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 04/01/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 31/12/2021 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 30/12/2021 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 29/12/2021 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 28/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 27/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 24/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 23/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 22/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 21/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 20/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 17/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 16/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 15/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 14/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 13/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 10/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 09/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 08/12/2021 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 07/12/2021 |
16.23
|
900 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 06/12/2021 |
16.30
|
700 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 03/12/2021 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 02/12/2021 |
16.30
|
1,200 | 16.37 | 16.37 | 16.30 | 0 | 0 | 0 |
| 01/12/2021 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
| 30/11/2021 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
| 29/11/2021 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
| 26/11/2021 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
| 25/11/2021 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 24/11/2021 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 23/11/2021 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 22/11/2021 |
16.69
|
400 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 19/11/2021 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 18/11/2021 |
15.64
|
3,500 | 15.45 | 15.64 | 15.45 | 0 | 0 | 0 |
| 17/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 16/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 15/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 12/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 11/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 10/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 09/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 08/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 05/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 04/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 03/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 02/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 01/11/2021 |
14.79
|
7,100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| 29/10/2021 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
| 28/10/2021 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
| 27/10/2021 |
15.45
|
2,000 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
| 26/10/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 25/10/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 22/10/2021 |
15.05
|
700 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 21/10/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 20/10/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 19/10/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 18/10/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 15/10/2021 |
15.05
|
600 | 15.12 | 15.12 | 15.05 | 0 | 0 | 0 |
| 14/10/2021 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 13/10/2021 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 12/10/2021 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 11/10/2021 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 08/10/2021 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 07/10/2021 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 06/10/2021 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |