| 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) |
-1.30 | -6.74% | 5,000 | 0 | 0 |
18
19.30
18
|
|
2 tháng
(2026-07-16) |
-0.50 | -2.70% | 10,400 | 0 | 0 |
16.60
19.30
18
|
|
3 tháng
(2026-06-16) |
0 | 0% | 19,000 | 0 | 0 |
16.60
19.30
18
|
|
6 tháng
(2026-03-18) |
-1 | -5.26% | 74,000 | 0 | 0 |
16.60
23
18
|
|
12 tháng
(2025-09-19) |
-5.80 | -24.37% | 260,300 | -8,800 | -0.2 |
16.60
25
18
|
|
24 tháng
(2024-09-24) |
-9.18 | -33.78% | 1,193,409 | -10,763 | -0.2 |
16.60
31.31
18
|
|
36 tháng
(2023-10-02) |
-0.59 | -3.17% | 1,566,238 | -46,891 | -1.7 |
15.99
42.01
18
|
|
60 tháng
(2021-10-11) |
-8.88 | -33.02% | 1,824,781 | -58,860 | -1.9 |
13.85
42.01
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2021 |
26.40
|
145 | 26.40 | 26.40 | 26.40 | 100 | 100 | 0 |
| 15/11/2021 |
26.47
|
1,618 | 26.47 | 26.47 | 26.20 | 0 | 1,100 | -0.0 |
| 12/11/2021 |
26.47
|
200 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 11/11/2021 |
26.54
|
324 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 10/11/2021 |
26.88
|
408 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 09/11/2021 |
25.20
|
5,600 | 27.28 | 27.28 | 25.20 | 4,600 | 0 | 0.2 |
| 08/11/2021 |
27.28
|
101 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 |
| 05/11/2021 |
25.20
|
1,961 | 25.40 | 25.40 | 25.20 | 100 | 0 | 0.0 |
| 04/11/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 03/11/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 02/11/2021 |
25.53
|
1,300 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 01/11/2021 |
25.53
|
500 | 25.53 | 25.53 | 25.53 | 0 | 100 | -0.0 |
| 29/10/2021 |
25.87
|
150 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
| 28/10/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 27/10/2021 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 26/10/2021 |
26.67
|
100 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 25/10/2021 |
26.54
|
400 | 26.61 | 26.61 | 26.54 | 0 | 0 | 0 |
| 22/10/2021 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 21/10/2021 |
24.19
|
1,300 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 20/10/2021 |
25.46
|
6 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 19/10/2021 |
24.79
|
200 | 26.14 | 26.14 | 24.79 | 100 | 0 | 0.0 |
| 18/10/2021 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 15/10/2021 |
26.74
|
610 | 26.74 | 26.74 | 26.74 | 100 | 0 | 0.0 |
| 14/10/2021 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 13/10/2021 |
26.74
|
10 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 12/10/2021 |
26.74
|
126 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 11/10/2021 |
26.88
|
1,100 | 25.67 | 26.88 | 25.67 | 0 | 0 | 0 |
| 08/10/2021 |
25.73
|
1,630 | 25.53 | 25.73 | 25.53 | 0 | 0 | 0 |
| 07/10/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 06/10/2021 |
26.54
|
1,108 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 05/10/2021 |
26.54
|
1,450 | 26.20 | 26.54 | 26.20 | 200 | 0 | 0.0 |
| 04/10/2021 |
27.48
|
400 | 24.86 | 27.48 | 24.86 | 0 | 0 | 0 |
| 01/10/2021 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
| 30/09/2021 |
27.55
|
1,000 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
| 29/09/2021 |
30.23
|
500 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 |
| 28/09/2021 |
32.12
|
1,700 | 31.38 | 32.12 | 26.88 | 0 | 0 | 0 |
| 27/09/2021 |
31.38
|
700 | 31.58 | 31.58 | 31.38 | 0 | 100 | -0.0 |
| 24/09/2021 |
29.90
|
1,011 | 30.23 | 30.23 | 29.90 | 0 | 0 | 0 |
| 23/09/2021 |
30.77
|
3,560 | 29.43 | 30.77 | 29.29 | 0 | 400 | -0.0 |
| 22/09/2021 |
30.91
|
900 | 28.89 | 30.91 | 28.89 | 0 | 0 | 0 |
| 21/09/2021 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
| 20/09/2021 |
28.22
|
602 | 29.43 | 29.43 | 27.08 | 0 | 200 | -0.0 |
| 17/09/2021 |
28.55
|
2,900 | 25.46 | 29.23 | 25.46 | 100 | 0 | 0.0 |
| 16/09/2021 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 15/09/2021 |
25.46
|
1 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 14/09/2021 |
25.53
|
26,700 | 25.26 | 25.53 | 25.20 | 300 | 0 | 0.0 |
| 13/09/2021 |
25.53
|
1,000 | 25.53 | 25.53 | 25.53 | 0 | 1,000 | -0.0 |
| 10/09/2021 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 09/09/2021 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 08/09/2021 |
26.20
|
1,100 | 25.60 | 26.88 | 25.60 | 0 | 0 | 0 |
| 07/09/2021 |
25.53
|
1,500 | 25.53 | 25.87 | 25.53 | 0 | 0 | 0 |
| 06/09/2021 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 01/09/2021 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 31/08/2021 |
24.86
|
320 | 25.26 | 25.53 | 24.86 | 0 | 0 | 0 |
| 30/08/2021 |
25.53
|
1,400 | 25.53 | 25.53 | 25.53 | 0 | 300 | -0.0 |
| 27/08/2021 |
25.53
|
500 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 26/08/2021 |
25.53
|
1,900 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 25/08/2021 |
24.19
|
109 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 24/08/2021 |
24.52
|
200 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
| 23/08/2021 |
24.52
|
100 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
| 20/08/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 19/08/2021 |
25.20
|
1,400 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 18/08/2021 |
25.13
|
11,839 | 25.20 | 25.20 | 25.13 | 100 | 0 | 0.0 |
| 17/08/2021 |
25.13
|
1,100 | 25.87 | 25.87 | 25.13 | 0 | 0 | 0 |
| 16/08/2021 |
25.13
|
200 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 13/08/2021 |
25.13
|
1,270 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 12/08/2021 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 11/08/2021 |
24.99
|
3,600 | 25.20 | 25.20 | 24.99 | 100 | 0 | 0.0 |
| 10/08/2021 |
24.19
|
5,430 | 24.19 | 26.88 | 24.19 | 200 | 4,800 | -0.2 |
| 09/08/2021 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 06/08/2021 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 05/08/2021 |
24.19
|
4,700 | 26.20 | 26.20 | 23.85 | 0 | 0 | 0 |
| 04/08/2021 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 03/08/2021 |
26.20
|
1,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 02/08/2021 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 30/07/2021 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 29/07/2021 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 28/07/2021 |
26.61
|
1,666 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 27/07/2021 |
26.54
|
102 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 26/07/2021 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 23/07/2021 |
26.88
|
800 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 22/07/2021 |
26.88
|
932 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 21/07/2021 |
26.88
|
188 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 20/07/2021 |
26.88
|
316 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 19/07/2021 |
26.88
|
140 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 16/07/2021 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 15/07/2021 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 14/07/2021 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 13/07/2021 |
25.67
|
1,800 | 25.67 | 25.67 | 25.67 | 100 | 0 | 0.0 |
| 12/07/2021 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 09/07/2021 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 08/07/2021 |
25.53
|
300 | 25.87 | 25.87 | 25.53 | 0 | 100 | -0.0 |
| 07/07/2021 |
25.93
|
1,200 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 06/07/2021 |
25.87
|
300 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
| 05/07/2021 |
25.87
|
200 | 25.53 | 25.87 | 25.53 | 0 | 0 | 0 |
| 02/07/2021 |
25.53
|
56 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 01/07/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 30/06/2021 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 29/06/2021 |
26.74
|
850 | 26.74 | 26.74 | 26.74 | 100 | 0 | 0.0 |
| 28/06/2021 |
24.86
|
100 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 |