| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.30 | -3% | 2,000 | 0 | 0 |
36.60
43.30
37.80
|
|
2 tháng
(2026-01-19) |
7 | 20% | 10,400 | 100 | 0.0 |
35
49.50
37.80
|
|
3 tháng
(2025-12-19) |
4.90 | 13.21% | 12,000 | 500 | 0.0 |
33.40
49.50
37.80
|
|
6 tháng
(2025-09-22) |
5.96 | 16.53% | 24,400 | -2,200 | -0.1 |
32.93
49.50
37.80
|
|
12 tháng
(2025-03-24) |
8.29 | 24.58% | 124,900 | 43,300 | 1.1 |
27.23
49.50
37.80
|
|
24 tháng
(2024-03-29) |
19.84 | 89.55% | 426,058 | 120,300 | 3.4 |
21.46
49.50
37.80
|
|
36 tháng
(2023-04-04) |
17.92 | 74.41% | 493,566 | 133,800 | 3.8 |
20.08
49.50
37.80
|
|
60 tháng
(2021-04-14) |
13.54 | 47.56% | 885,176 | 173,700 | 4.9 |
12.75
49.50
37.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 24/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 23/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 22/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 21/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 18/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 17/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 16/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 15/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 14/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 11/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 10/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 09/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 08/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 07/12/2020 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 04/12/2020 |
15.67
|
100 | 17.06 | 17.06 | 15.67 | 0 | 0 | 0 |
| 03/12/2020 |
17.06
|
100 | 15.82 | 17.06 | 17.06 | 0 | 0 | 0 |
| 02/12/2020 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 01/12/2020 |
15.82
|
2 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 30/11/2020 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 27/11/2020 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 26/11/2020 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 25/11/2020 |
15.82
|
1,900 | 15.74 | 15.90 | 15.82 | 0 | 0 | 0 |
| 24/11/2020 |
15.74
|
3,000 | 15.59 | 15.74 | 15.74 | 0 | 0 | 0 |
| 23/11/2020 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
| 20/11/2020 |
15.59
|
100 | 17.14 | 17.14 | 15.59 | 0 | 0 | 0 |
| 19/11/2020 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 18/11/2020 |
17.14
|
600 | 15.59 | 17.14 | 17.14 | 0 | 0 | 0 |
| 17/11/2020 |
15.59
|
5,100 | 16.67 | 17.84 | 15.59 | 0 | 0 | 0 |
| 16/11/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 13/11/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 12/11/2020 |
16.67
|
900 | 18.46 | 18.46 | 16.67 | 0 | 0 | 0 |
| 11/11/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 10/11/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 09/11/2020 |
18.46
|
1,600 | 20.47 | 20.47 | 18.46 | 0 | 0 | 0 |
| 06/11/2020 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
| 05/11/2020 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
| 04/11/2020 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
| 03/11/2020 |
20.47
|
100 | 19.31 | 20.47 | 20.47 | 0 | 0 | 0 |
| 02/11/2020 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
| 30/10/2020 |
19.31
|
100 | 17.84 | 19.31 | 19.31 | 0 | 0 | 0 |
| 29/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 28/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 27/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 26/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 23/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 22/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 21/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 20/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 19/10/2020 |
17.84
|
2,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 16/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 15/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 14/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 13/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 12/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 09/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 08/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 07/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 06/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 05/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 02/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 01/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 30/09/2020 |
17.84
|
100 | 16.44 | 17.84 | 17.84 | 0 | 0 | 0 |
| 29/09/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 28/09/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 25/09/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 24/09/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 23/09/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 22/09/2020 |
16.44
|
100 | 16.36 | 16.44 | 16.44 | 0 | 0 | 0 |
| 21/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 18/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 17/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 16/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 15/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 14/09/2020 |
16.36
|
200 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 11/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 10/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 09/09/2020 |
16.36
|
2,501 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 08/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 07/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 04/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 03/09/2020 |
16.36
|
10,201 | 16.75 | 17.45 | 16.36 | 0 | 0 | 0 |
| 01/09/2020 |
16.75
|
100 | 17.06 | 17.06 | 16.75 | 0 | 0 | 0 |
| 31/08/2020 |
17.06
|
100 | 16.36 | 17.06 | 17.06 | 0 | 0 | 0 |
| 28/08/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 27/08/2020 |
16.36
|
20 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 26/08/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
| 25/08/2020 |
16.36
|
301 | 17.92 | 17.92 | 16.36 | 0 | 0 | 0 |
| 24/08/2020 |
17.92
|
301 | 16.29 | 17.92 | 14.89 | 0 | 0 | 0 |
| 21/08/2020 |
16.29
|
200 | 14.81 | 16.29 | 14.58 | 0 | 0 | 0 |
| 20/08/2020 |
14.81
|
220 | 14.50 | 15.90 | 14.81 | 0 | 0 | 0 |
| 19/08/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/08/2020 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 17/08/2020 |
14.50
|
100 | 15.28 | 15.28 | 14.50 | 0 | 0 | 0 |
| 14/08/2020 |
15.28
|
100 | 16.36 | 16.36 | 15.28 | 0 | 0 | 0 |
| 13/08/2020 |
16.36
|
9,300 | 17.76 | 19.47 | 16.36 | 0 | 0 | 0 |
| 12/08/2020 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 11/08/2020 |
17.76
|
600 | 16.21 | 17.76 | 17.76 | 0 | 0 | 0 |
| 10/08/2020 |
16.21
|
800 | 14.74 | 16.21 | 16.21 | 0 | 0 | 0 |
| 07/08/2020 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |