| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.80 | -4.82% | 16,400 | -400 | 0 |
15
16.60
15.80
|
|
2 tháng
(2026-03-02) |
0.30 | 1.94% | 17,500 | -400 | 0 |
15
16.60
15.80
|
|
3 tháng
(2026-02-02) |
0.20 | 1.28% | 20,700 | -400 | 0 |
15
17
15.80
|
|
6 tháng
(2025-11-03) |
-0.80 | -4.82% | 49,000 | 3,600 | 0.1 |
15
19.90
15.80
|
|
12 tháng
(2025-05-06) |
1.56 | 10.99% | 431,300 | 2,600 | 0.1 |
13.86
19.90
15.80
|
|
24 tháng
(2024-05-13) |
-1.34 | -7.80% | 614,911 | 29,100 | 0.5 |
12.86
19.90
15.80
|
|
36 tháng
(2023-05-17) |
-1.51 | -8.74% | 661,148 | 28,400 | 0.5 |
12.86
19.90
15.80
|
|
60 tháng
(2021-08-16) |
1.15 | 7.82% | 1,380,204 | 31,000 | 0.5 |
12.86
19.90
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
14.15
|
30 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 25/11/2021 |
14.15
|
6,000 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 24/11/2021 |
14.15
|
4,200 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 23/11/2021 |
14.15
|
12,202 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 22/11/2021 |
13.99
|
2,600 | 14.57 | 14.57 | 13.74 | 0 | 0 | 0 |
| 19/11/2021 |
13.57
|
1 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
| 18/11/2021 |
13.57
|
2,019 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
| 17/11/2021 |
13.65
|
1 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
| 16/11/2021 |
13.65
|
6,200 | 13.40 | 13.74 | 13.40 | 0 | 0 | 0 |
| 15/11/2021 |
14.57
|
5,702 | 14.24 | 14.57 | 14.24 | 0 | 0 | 0 |
| 12/11/2021 |
14.32
|
1,500 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
| 11/11/2021 |
14.32
|
10,501 | 14.07 | 14.32 | 13.99 | 0 | 0 | 0 |
| 10/11/2021 |
14.40
|
305 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 09/11/2021 |
14.24
|
7,800 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 08/11/2021 |
14.15
|
400 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 05/11/2021 |
14.15
|
3,003 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 04/11/2021 |
14.15
|
2,300 | 13.82 | 14.15 | 13.82 | 0 | 0 | 0 |
| 03/11/2021 |
15.65
|
605 | 12.49 | 15.65 | 12.49 | 0 | 0 | 0 |
| 02/11/2021 |
14.15
|
2,600 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 01/11/2021 |
14.15
|
203 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 29/10/2021 |
14.15
|
2,003 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 28/10/2021 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 27/10/2021 |
14.15
|
3 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 26/10/2021 |
14.15
|
19 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 25/10/2021 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 22/10/2021 |
13.90
|
2 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 21/10/2021 |
13.99
|
2,203 | 13.74 | 13.99 | 13.74 | 0 | 0 | 0 |
| 20/10/2021 |
13.99
|
400 | 14.90 | 14.90 | 13.74 | 0 | 0 | 0 |
| 19/10/2021 |
14.49
|
306 | 12.16 | 14.49 | 12.16 | 0 | 0 | 0 |
| 18/10/2021 |
14.15
|
700 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 15/10/2021 |
14.90
|
5,402 | 14.15 | 14.90 | 14.15 | 0 | 0 | 0 |
| 14/10/2021 |
14.15
|
2,203 | 14.99 | 14.99 | 13.90 | 0 | 0 | 0 |
| 13/10/2021 |
14.99
|
201 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 12/10/2021 |
14.99
|
1,701 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 11/10/2021 |
14.99
|
1,708 | 14.57 | 14.99 | 14.57 | 0 | 0 | 0 |
| 08/10/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
| 07/10/2021 |
14.57
|
1,101 | 13.32 | 14.57 | 13.32 | 0 | 0 | 0 |
| 06/10/2021 |
14.99
|
2,500 | 14.57 | 14.99 | 14.57 | 0 | 0 | 0 |
| 05/10/2021 |
15.82
|
100 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 04/10/2021 |
14.74
|
3,503 | 14.15 | 14.99 | 14.15 | 0 | 0 | 0 |
| 01/10/2021 |
13.49
|
1,000 | 13.24 | 13.49 | 13.24 | 0 | 0 | 0 |
| 30/09/2021 |
13.24
|
104 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 29/09/2021 |
13.32
|
1,600 | 13.15 | 13.32 | 13.15 | 0 | 0 | 0 |
| 28/09/2021 |
13.32
|
1,100 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
| 27/09/2021 |
13.32
|
10,600 | 13.74 | 13.74 | 13.24 | 0 | 0 | 0 |
| 24/09/2021 |
13.65
|
14,701 | 13.99 | 13.99 | 13.65 | 0 | 0 | 0 |
| 23/09/2021 |
13.99
|
8,000 | 14.15 | 14.15 | 13.99 | 0 | 0 | 0 |
| 22/09/2021 |
14.15
|
300 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 21/09/2021 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 20/09/2021 |
14.15
|
3,800 | 14.32 | 14.32 | 14.15 | 0 | 0 | 0 |
| 17/09/2021 |
14.40
|
18,400 | 14.32 | 14.57 | 14.15 | 0 | 0 | 0 |
| 16/09/2021 |
14.32
|
300 | 14.99 | 14.99 | 14.32 | 0 | 0 | 0 |
| 15/09/2021 |
14.57
|
1,600 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
| 14/09/2021 |
14.15
|
5,100 | 14.99 | 14.99 | 14.15 | 0 | 0 | 0 |
| 13/09/2021 |
14.65
|
1,400 | 14.57 | 14.65 | 14.49 | 0 | 0 | 0 |
| 10/09/2021 |
14.99
|
1,101 | 15.32 | 15.32 | 14.99 | 0 | 0 | 0 |
| 09/09/2021 |
14.82
|
1,200 | 14.99 | 14.99 | 14.82 | 0 | 0 | 0 |
| 08/09/2021 |
14.40
|
4,700 | 14.57 | 14.57 | 14.40 | 0 | 0 | 0 |
| 07/09/2021 |
14.40
|
700 | 14.57 | 14.57 | 14.40 | 0 | 0 | 0 |
| 06/09/2021 |
14.40
|
3,800 | 14.40 | 14.40 | 14.15 | 0 | 0 | 0 |
| 01/09/2021 |
15.82
|
100 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 31/08/2021 |
16.07
|
1,000 | 16.24 | 16.24 | 14.99 | 0 | 0 | 0 |
| 30/08/2021 |
16.07
|
9,100 | 14.49 | 16.24 | 13.32 | 0 | 0 | 0 |
| 27/08/2021 |
15.32
|
200 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
| 26/08/2021 |
14.99
|
900 | 15.32 | 16.07 | 14.99 | 0 | 0 | 0 |
| 25/08/2021 |
16.15
|
1,000 | 16.24 | 16.24 | 14.57 | 0 | 0 | 0 |
| 24/08/2021 |
16.24
|
6,800 | 14.49 | 16.24 | 14.15 | 0 | 0 | 0 |
| 23/08/2021 |
15.82
|
5,700 | 16.24 | 16.24 | 14.15 | 0 | 0 | 0 |
| 20/08/2021 |
16.24
|
16,201 | 16.24 | 17.48 | 16.24 | 0 | 0 | 0 |
| 19/08/2021 |
16.49
|
54,700 | 19.32 | 22.15 | 16.49 | 1,000 | 0 | 0.0 |
| 18/08/2021 |
19.32
|
20,700 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
| 17/08/2021 |
16.82
|
300 | 16.82 | 16.82 | 12.49 | 0 | 0 | 0 |
| 16/08/2021 |
14.65
|
5,500 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 |
| 30/11/-0001 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |