| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-2.40 | -13.19% | 2,400 | 2,300 | 0 |
15.80
18.20
15.80
|
|
2 tháng
(2026-07-16) |
-1.70 | -9.71% | 4,900 | 3,000 | 0 |
15.80
18.20
15.80
|
|
3 tháng
(2026-06-16) |
-1.09 | -6.44% | 5,600 | 3,000 | 0 |
15.80
18.20
15.80
|
|
6 tháng
(2026-03-18) |
-0.18 | -1.11% | 13,600 | 3,000 | 0 |
15.79
18.20
15.80
|
|
12 tháng
(2025-09-19) |
-8.88 | -35.99% | 184,900 | 5,100 | 0.0 |
13.97
24.68
15.80
|
|
24 tháng
(2024-09-24) |
-0.23 | -1.42% | 363,200 | 7,196 | 0.1 |
13.65
26.17
15.80
|
|
36 tháng
(2023-10-02) |
0.43 | 2.79% | 398,600 | 2,195 | -0.0 |
13.65
26.17
15.80
|
|
60 tháng
(2021-10-11) |
4.14 | 35.48% | 758,400 | 6,351 | -0.2 |
8.91
26.17
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/03/2022 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 30/03/2022 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 29/03/2022 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 28/03/2022 |
14.08
|
200 | 13.16 | 14.08 | 12.50 | 0 | 0 | 0 |
| 25/03/2022 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
| 24/03/2022 |
13.16
|
6,200 | 12.33 | 13.16 | 13.16 | 0 | 0 | 0 |
| 23/03/2022 |
12.33
|
600 | 11.54 | 12.33 | 12.08 | 0 | 0 | 0 |
| 22/03/2022 |
11.54
|
100 | 11.58 | 11.58 | 11.54 | 0 | 0 | 0 |
| 21/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 18/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 17/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 16/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 15/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 14/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 11/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 10/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 09/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 08/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 07/03/2022 |
11.58
|
1,000 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 04/03/2022 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 03/03/2022 |
11.58
|
400 | 10.83 | 11.58 | 10.91 | 0 | 0 | 0 |
| 02/03/2022 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
| 01/03/2022 |
10.83
|
200 | 10.50 | 10.83 | 10.83 | 0 | 0 | 0 |
| 28/02/2022 |
10.50
|
10,400 | 10.50 | 11.16 | 10.25 | 0 | 0 | 0 |
| 25/02/2022 |
10.50
|
10,100 | 11.12 | 11.12 | 10.41 | 0 | 0 | 0 |
| 24/02/2022 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
| 23/02/2022 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
| 22/02/2022 |
11.12
|
1,100 | 11.08 | 11.83 | 11.12 | 0 | 0 | 0 |
| 21/02/2022 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
| 18/02/2022 |
11.08
|
300 | 11.66 | 12.00 | 11.08 | 0 | 0 | 0 |
| 17/02/2022 |
11.66
|
100 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
| 16/02/2022 |
11.66
|
5,100 | 10.91 | 11.66 | 11.66 | 0 | 0 | 0 |
| 15/02/2022 |
10.91
|
1,200 | 11.33 | 11.33 | 10.91 | 0 | 0 | 0 |
| 14/02/2022 |
11.33
|
1,100 | 12.00 | 12.00 | 11.33 | 0 | 0 | 0 |
| 11/02/2022 |
12.00
|
100 | 12.66 | 12.66 | 12.00 | 0 | 0 | 0 |
| 10/02/2022 |
12.66
|
100 | 13.33 | 13.33 | 12.66 | 0 | 0 | 0 |
| 09/02/2022 |
13.33
|
100 | 13.99 | 13.99 | 13.33 | 0 | 0 | 0 |
| 08/02/2022 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
| 07/02/2022 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
| 28/01/2022 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
| 27/01/2022 |
13.99
|
100 | 14.99 | 14.99 | 13.99 | 0 | 0 | 0 |
| 26/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 25/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 24/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 21/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 20/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 19/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 18/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 17/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 14/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 13/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 12/01/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 11/01/2022 |
14.99
|
7,300 | 14.74 | 14.99 | 14.99 | 0 | 0 | 0 |
| 10/01/2022 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 07/01/2022 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 06/01/2022 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 100 | -0.0 |
| 05/01/2022 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 100 | -0.0 |
| 04/01/2022 |
14.74
|
5,100 | 14.41 | 14.99 | 14.74 | 5,000 | 0 | 0.1 |
| 31/12/2021 |
14.41
|
200 | 13.58 | 14.41 | 14.41 | 0 | 0 | 0 |
| 30/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 29/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 28/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 27/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 24/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 23/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 22/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 21/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 20/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 17/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 16/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 15/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 14/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 13/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 10/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 09/12/2021 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 08/12/2021 |
13.58
|
100 | 13.74 | 13.74 | 13.58 | 0 | 0 | 0 |
| 07/12/2021 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
| 06/12/2021 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
| 03/12/2021 |
13.74
|
200 | 12.87 | 13.74 | 13.74 | 0 | 0 | 0 |
| 02/12/2021 |
12.87
|
100 | 13.83 | 13.83 | 12.87 | 0 | 0 | 0 |
| 01/12/2021 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
| 30/11/2021 |
13.83
|
1,000 | 13.74 | 13.83 | 13.83 | 0 | 0 | 0 |
| 29/11/2021 |
13.74
|
1,100 | 13.74 | 13.74 | 13.58 | 0 | 0 | 0 |
| 26/11/2021 |
13.74
|
2,000 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
| 25/11/2021 |
13.74
|
12,900 | 13.66 | 13.74 | 13.70 | 0 | 0 | 0 |
| 24/11/2021 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
| 23/11/2021 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
| 22/11/2021 |
13.66
|
17,000 | 13.49 | 13.66 | 13.49 | 0 | 0 | 0 |
| 19/11/2021 |
13.49
|
100 | 13.41 | 13.49 | 13.49 | 0 | 0 | 0 |
| 18/11/2021 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
| 17/11/2021 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
| 16/11/2021 |
13.41
|
100 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
| 15/11/2021 |
13.41
|
17,500 | 12.83 | 13.41 | 13.24 | 0 | 0 | 0 |
| 12/11/2021 |
12.83
|
10,900 | 12.00 | 12.83 | 12.00 | 0 | 0 | 0 |
| 11/11/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 10/11/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 09/11/2021 |
12.00
|
1,800 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 08/11/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 05/11/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 04/11/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |