| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
3.30 | 14.60% | 900 | 0 | 0 |
22.60
25.90
25.90
|
|
2 tháng
(2026-03-05) |
0.60 | 2.37% | 4,800 | 0 | 0 |
22.60
25.90
25.90
|
|
3 tháng
(2026-02-03) |
3.44 | 15.34% | 229,500 | 0 | 0 |
19.42
25.90
25.90
|
|
6 tháng
(2025-11-05) |
1.38 | 5.65% | 463,300 | 0 | 0 |
19.42
28.14
25.90
|
|
12 tháng
(2025-05-09) |
10.21 | 65.07% | 552,500 | 0 | 0 |
15.69
28.14
25.90
|
|
24 tháng
(2024-05-14) |
1.35 | 5.52% | 596,262 | 0 | 0 |
15.69
28.14
25.90
|
|
36 tháng
(2023-05-22) |
9.53 | 58.26% | 926,278 | 3,200 | 0.1 |
15.69
28.14
25.90
|
|
60 tháng
(2021-05-31) |
4.16 | 19.15% | 1,530,493 | 2,000 | 0.0 |
15.26
28.14
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 25/11/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 24/11/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 23/11/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 22/11/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 19/11/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 18/11/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 17/11/2021 |
22.00
|
2,200 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 16/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 15/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 12/11/2021 |
22.35
|
600 | 21.03 | 23.15 | 21.03 | 0 | 0 | 0 |
| 11/11/2021 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 10/11/2021 |
22.88
|
400 | 20.86 | 22.88 | 20.86 | 0 | 0 | 0 |
| 09/11/2021 |
22.00
|
1,600 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 08/11/2021 |
21.65
|
49 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 05/11/2021 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 04/11/2021 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 03/11/2021 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 02/11/2021 |
21.65
|
9,100 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 01/11/2021 |
21.83
|
1 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 29/10/2021 |
21.21
|
1,100 | 21.91 | 21.91 | 21.21 | 0 | 0 | 0 |
| 28/10/2021 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 27/10/2021 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 26/10/2021 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 25/10/2021 |
20.24
|
1,000 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 22/10/2021 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 21/10/2021 |
20.68
|
2,875 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 20/10/2021 |
20.68
|
3,000 | 20.77 | 20.77 | 20.68 | 0 | 0 | 0 |
| 19/10/2021 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
| 18/10/2021 |
20.59
|
2,100 | 20.68 | 20.68 | 20.59 | 0 | 0 | 0 |
| 15/10/2021 |
21.21
|
50 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
| 14/10/2021 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
| 13/10/2021 |
20.59
|
10,300 | 20.95 | 22.00 | 20.59 | 0 | 0 | 0 |
| 12/10/2021 |
20.86
|
1,700 | 22.00 | 22.44 | 20.68 | 0 | 0 | 0 |
| 11/10/2021 |
22.44
|
2,150 | 22.00 | 22.44 | 22.00 | 0 | 0 | 0 |
| 08/10/2021 |
22.00
|
1,100 | 20.33 | 22.00 | 20.33 | 0 | 0 | 0 |
| 07/10/2021 |
20.86
|
2,200 | 21.12 | 22.00 | 20.86 | 0 | 0 | 0 |
| 06/10/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 05/10/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 04/10/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 01/10/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 30/09/2021 |
22.00
|
1,000 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 29/09/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 28/09/2021 |
22.00
|
1,000 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 27/09/2021 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 24/09/2021 |
22.18
|
300 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 23/09/2021 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 22/09/2021 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 21/09/2021 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 20/09/2021 |
20.68
|
700 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 17/09/2021 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
| 16/09/2021 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
| 15/09/2021 |
21.39
|
500 | 21.12 | 21.39 | 21.12 | 0 | 0 | 0 |
| 14/09/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
| 13/09/2021 |
21.12
|
100 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
| 10/09/2021 |
20.68
|
2,400 | 21.12 | 21.12 | 20.68 | 0 | 0 | 0 |
| 09/09/2021 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 08/09/2021 |
21.83
|
2,100 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 07/09/2021 |
21.83
|
100 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 06/09/2021 |
22.00
|
1,500 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 01/09/2021 |
21.65
|
2,000 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 31/08/2021 |
21.65
|
7,260 | 21.56 | 22.88 | 21.56 | 0 | 0 | 0 |
| 30/08/2021 |
21.12
|
5,600 | 21.83 | 21.83 | 21.12 | 0 | 0 | 0 |
| 27/08/2021 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 26/08/2021 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 25/08/2021 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 24/08/2021 |
19.01
|
100 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 23/08/2021 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 20/08/2021 |
20.24
|
1,000 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 19/08/2021 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 18/08/2021 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 17/08/2021 |
18.92
|
3,000 | 19.45 | 19.45 | 18.92 | 0 | 0 | 0 |
| 16/08/2021 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
| 13/08/2021 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
| 12/08/2021 |
19.98
|
100 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
| 11/08/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 10/08/2021 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 09/08/2021 |
22.00
|
1,000 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 06/08/2021 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 05/08/2021 |
22.88
|
1,900 | 21.12 | 22.88 | 21.12 | 0 | 0 | 0 |
| 04/08/2021 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
| 03/08/2021 |
19.71
|
2 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
| 02/08/2021 |
19.71
|
2,400 | 22.71 | 22.71 | 19.63 | 0 | 0 | 0 |
| 30/07/2021 |
19.80
|
1,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 29/07/2021 |
19.45
|
100 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 28/07/2021 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 27/07/2021 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 26/07/2021 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 23/07/2021 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 22/07/2021 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 21/07/2021 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 20/07/2021 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 19/07/2021 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 16/07/2021 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 15/07/2021 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 14/07/2021 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 13/07/2021 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 12/07/2021 |
22.88
|
200 | 22.97 | 22.97 | 22.88 | 0 | 0 | 0 |
| 09/07/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 08/07/2021 |
22.88
|
62 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |