| 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) |
1.80 | 10% | 200 | -100 | 0 |
18
19.80
19.80
|
|
2 tháng
(2026-06-01) |
1.80 | 10% | 200 | -100 | 0 |
18
19.80
19.80
|
|
3 tháng
(2026-05-04) |
1.80 | 10% | 200 | -100 | 0 |
18
19.80
19.80
|
|
6 tháng
(2026-01-30) |
1.80 | 10% | 200 | -100 | 0 |
18
19.80
19.80
|
|
12 tháng
(2025-08-04) |
-4.20 | -17.50% | 310,800 | -700 | -0.0 |
18
24
19.80
|
|
24 tháng
(2024-08-08) |
-6 | -23.26% | 311,144 | -700 | -0.0 |
18
25.80
19.80
|
|
36 tháng
(2023-08-14) |
3.60 | 22.22% | 386,651 | -700 | -0.0 |
16.20
25.80
19.80
|
|
60 tháng
(2021-08-24) |
-2.10 | -9.59% | 467,248 | 6,400 | 0.1 |
11.10
30
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/03/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 01/03/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 28/02/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 25/02/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 24/02/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 23/02/2022 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 22/02/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 21/02/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 18/02/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 17/02/2022 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 16/02/2022 |
13.20
|
100 | 12.70 | 13.20 | 13.20 | 0 | 0 | 0 |
| 15/02/2022 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 14/02/2022 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 11/02/2022 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 10/02/2022 |
12.70
|
700 | 14 | 14 | 12.60 | 0 | 0 | 0 |
| 09/02/2022 |
14
|
200 | 13.20 | 14 | 13.20 | 0 | 0 | 0 |
| 08/02/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 07/02/2022 |
13.20
|
100 | 12.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 28/01/2022 |
12.20
|
1,100 | 11.10 | 12.20 | 11.20 | 0 | 0 | 0 |
| 27/01/2022 |
11.10
|
100 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 |
| 26/01/2022 |
11.80
|
100 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
| 25/01/2022 |
12.10
|
600 | 12.50 | 13.10 | 12.10 | 0 | 0 | 0 |
| 24/01/2022 |
12.50
|
400 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
| 21/01/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 20/01/2022 |
13.50
|
200 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 19/01/2022 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 18/01/2022 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 17/01/2022 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 14/01/2022 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/01/2022 |
14
|
300 | 15 | 15 | 14 | 0 | 0 | 0 |
| 12/01/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/01/2022 |
15
|
100 | 14.40 | 15 | 15 | 0 | 0 | 0 |
| 10/01/2022 |
14.40
|
100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 07/01/2022 |
14.50
|
5,000 | 14.50 | 14.50 | 14.50 | 5,000 | 0 | 0.1 |
| 06/01/2022 |
14.50
|
200 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 05/01/2022 |
14.70
|
400 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 04/01/2022 |
14.80
|
500 | 14.50 | 14.80 | 14.60 | 0 | 0 | 0 |
| 31/12/2021 |
14.50
|
300 | 14.40 | 14.60 | 14.50 | 0 | 0 | 0 |
| 30/12/2021 |
14.40
|
1,000 | 14.20 | 14.40 | 14.30 | 0 | 0 | 0 |
| 29/12/2021 |
14.20
|
100 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 |
| 28/12/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 27/12/2021 |
15.50
|
300 | 15.20 | 15.70 | 15.50 | 0 | 0 | 0 |
| 24/12/2021 |
15.20
|
1,100 | 15.50 | 15.50 | 14.10 | 0 | 0 | 0 |
| 23/12/2021 |
15.50
|
2,800 | 14.50 | 15.50 | 14.40 | 0 | 0 | 0 |
| 22/12/2021 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 21/12/2021 |
14.50
|
400 | 15.80 | 15.80 | 14.30 | 0 | 0 | 0 |
| 20/12/2021 |
15.80
|
300 | 15 | 15.80 | 14 | 0 | 0 | 0 |
| 17/12/2021 |
15
|
100 | 16.60 | 16.60 | 15 | 0 | 0 | 0 |
| 16/12/2021 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 15/12/2021 |
16.60
|
9,100 | 16.50 | 16.60 | 14.90 | 0 | 0 | 0 |
| 14/12/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 13/12/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/12/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 09/12/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 08/12/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 07/12/2021 |
16.50
|
1,400 | 17.50 | 17.50 | 15.80 | 0 | 0 | 0 |
| 06/12/2021 |
17.50
|
500 | 16 | 17.60 | 16.50 | 0 | 0 | 0 |
| 03/12/2021 |
16
|
400 | 16 | 16 | 14.40 | 300 | 0 | 0.0 |
| 02/12/2021 |
16
|
1,700 | 15.60 | 16.90 | 15.60 | 200 | 900 | -0.0 |
| 01/12/2021 |
15.60
|
200 | 15.60 | 15.80 | 15.60 | 100 | 0 | 0.0 |
| 30/11/2021 |
15.60
|
900 | 14.90 | 15.90 | 14.10 | 500 | 0 | 0.0 |
| 29/11/2021 |
14.90
|
25 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 26/11/2021 |
14.90
|
2,900 | 16.30 | 16.30 | 14.70 | 0 | 0 | 0 |
| 25/11/2021 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 24/11/2021 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 23/11/2021 |
16.30
|
300 | 15 | 16.50 | 13.70 | 0 | 0 | 0 |
| 22/11/2021 |
15
|
200 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
| 19/11/2021 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 18/11/2021 |
15.80
|
700 | 15 | 15.90 | 15.80 | 0 | 0 | 0 |
| 17/11/2021 |
15
|
300 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 16/11/2021 |
15
|
500 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 15/11/2021 |
15.20
|
300 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 12/11/2021 |
15.20
|
1,200 | 16 | 16 | 15.20 | 0 | 0 | 0 |
| 11/11/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/11/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 09/11/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/11/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 05/11/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/11/2021 |
16
|
9,010 | 15.10 | 16 | 15.20 | 0 | 0 | 0 |
| 03/11/2021 |
15.10
|
1,300 | 16 | 16 | 14.40 | 0 | 0 | 0 |
| 02/11/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 01/11/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/10/2021 |
16
|
500 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 28/10/2021 |
16.20
|
200 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 |
| 27/10/2021 |
16.40
|
100 | 15.80 | 16.40 | 16.40 | 0 | 0 | 0 |
| 26/10/2021 |
15.80
|
200 | 14.40 | 15.80 | 15.80 | 0 | 0 | 0 |
| 25/10/2021 |
14.40
|
100 | 16 | 16 | 14.40 | 0 | 0 | 0 |
| 22/10/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/10/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/10/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 19/10/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 18/10/2021 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/10/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/10/2021 |
16
|
300 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 13/10/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/10/2021 |
16.50
|
1,800 | 15.20 | 16.50 | 15.10 | 0 | 0 | 0 |
| 11/10/2021 |
15.20
|
600 | 16.80 | 16.80 | 15.20 | 0 | 0 | 0 |
| 08/10/2021 |
16.80
|
112 | 17.70 | 17.70 | 16.80 | 0 | 0 | 0 |
| 07/10/2021 |
17.70
|
10 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 06/10/2021 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |