| 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) |
-7 | -20.29% | 6,500 | 0 | 0 |
24
34.50
27.50
|
|
2 tháng
(2026-01-19) |
-2.10 | -7.09% | 11,200 | 0 | 0 |
24
34.50
27.50
|
|
3 tháng
(2025-12-18) |
-8 | -22.54% | 28,400 | 2,000 | 0.1 |
24
35.50
27.50
|
|
6 tháng
(2025-09-19) |
-7.50 | -21.43% | 33,100 | 3,000 | 0.1 |
24
35.60
27.50
|
|
12 tháng
(2025-03-24) |
-20.50 | -42.70% | 219,700 | 7,200 | 0.1 |
24
52.07
27.50
|
|
24 tháng
(2024-03-28) |
8.96 | 48.34% | 471,599 | 23,300 | 0.5 |
15.54
52.07
27.50
|
|
36 tháng
(2023-04-03) |
14.28 | 107.95% | 1,143,280 | 32,000 | 0.7 |
11.92
52.07
27.50
|
|
60 tháng
(2021-04-13) |
13.69 | 99.20% | 1,745,465 | 33,400 | 0.8 |
10.17
52.07
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2020 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
| 16/11/2020 |
14.31
|
0 | 14.39 | 14.31 | 14.31 | 0 | 0 | 0 |
| 13/11/2020 |
14.39
|
1,300 | 15.26 | 15.26 | 14.24 | 0 | 0 | 0 |
| 12/11/2020 |
15.26
|
200 | 15.77 | 15.77 | 13.88 | 0 | 0 | 0 |
| 11/11/2020 |
15.77
|
3,300 | 13.66 | 15.77 | 15.26 | 0 | 0 | 0 |
| 10/11/2020 |
13.66
|
1,000 | 15.99 | 15.99 | 13.66 | 0 | 0 | 0 |
| 09/11/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 06/11/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 05/11/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 04/11/2020 |
15.99
|
100 | 14.02 | 15.99 | 15.99 | 0 | 0 | 0 |
| 03/11/2020 |
14.02
|
1,300 | 15.91 | 15.91 | 14.02 | 0 | 0 | 0 |
| 02/11/2020 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 30/10/2020 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 29/10/2020 |
15.91
|
118 | 16.13 | 16.13 | 15.91 | 0 | 0 | 0 |
| 28/10/2020 |
16.13
|
100 | 14.75 | 16.13 | 16.13 | 0 | 0 | 0 |
| 27/10/2020 |
14.75
|
1,100 | 15.99 | 15.99 | 14.75 | 0 | 0 | 0 |
| 26/10/2020 |
15.99
|
5,800 | 16.71 | 16.71 | 15.91 | 0 | 0 | 0 |
| 23/10/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 22/10/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 21/10/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 20/10/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 19/10/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 16/10/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 15/10/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 14/10/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 13/10/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 12/10/2020 |
16.71
|
300 | 16.42 | 16.71 | 16.71 | 0 | 0 | 0 |
| 09/10/2020 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 08/10/2020 |
16.42
|
3,200 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 07/10/2020 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 06/10/2020 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 05/10/2020 |
16.42
|
0 | 16.20 | 16.42 | 16.42 | 0 | 0 | 0 |
| 02/10/2020 |
16.20
|
2,600 | 16.20 | 17.00 | 16.20 | 0 | 0 | 0 |
| 01/10/2020 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 30/09/2020 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 29/09/2020 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 28/09/2020 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 25/09/2020 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 24/09/2020 |
16.20
|
419 | 17.44 | 17.44 | 16.20 | 0 | 0 | 0 |
| 23/09/2020 |
17.44
|
100 | 16.71 | 17.44 | 17.44 | 0 | 0 | 0 |
| 22/09/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 21/09/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 18/09/2020 |
16.71
|
0 | 17.08 | 16.71 | 16.71 | 0 | 0 | 0 |
| 17/09/2020 |
17.08
|
1,400 | 16.93 | 17.08 | 16.71 | 0 | 0 | 0 |
| 16/09/2020 |
16.93
|
1,000 | 15.99 | 16.93 | 16.86 | 0 | 0 | 0 |
| 15/09/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 14/09/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 11/09/2020 |
15.99
|
500 | 17.44 | 17.44 | 15.99 | 0 | 0 | 0 |
| 10/09/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 09/09/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 08/09/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 07/09/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 04/09/2020 |
17.44
|
19 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 03/09/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 01/09/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 31/08/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 28/08/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 27/08/2020 |
17.44
|
12 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 26/08/2020 |
17.44
|
101 | 17.00 | 17.44 | 17.44 | 0 | 0 | 0 |
| 25/08/2020 |
17.00
|
1,700 | 16.49 | 17.00 | 17.00 | 0 | 0 | 0 |
| 24/08/2020 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
| 21/08/2020 |
16.49
|
8 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
| 20/08/2020 |
16.49
|
400 | 16.42 | 16.49 | 16.42 | 0 | 0 | 0 |
| 19/08/2020 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 18/08/2020 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 17/08/2020 |
16.42
|
3,200 | 17.08 | 17.08 | 16.42 | 0 | 0 | 0 |
| 14/08/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 13/08/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 12/08/2020 |
17.08
|
50 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 11/08/2020 |
17.08
|
900 | 16.71 | 17.08 | 17.08 | 0 | 0 | 0 |
| 10/08/2020 |
16.71
|
200 | 16.93 | 16.93 | 16.71 | 0 | 0 | 0 |
| 07/08/2020 |
16.93
|
1,200 | 17.15 | 17.15 | 16.93 | 0 | 0 | 0 |
| 06/08/2020 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 05/08/2020 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 04/08/2020 |
17.15
|
0 | 16.71 | 17.15 | 17.15 | 0 | 0 | 0 |
| 03/08/2020 |
16.71
|
4,200 | 16.42 | 17.37 | 16.71 | 0 | 0 | 0 |
| 31/07/2020 |
16.42
|
3,100 | 17.44 | 17.44 | 16.42 | 0 | 0 | 0 |
| 30/07/2020 |
17.44
|
200 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 29/07/2020 |
17.44
|
2,000 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 28/07/2020 |
17.44
|
600 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 27/07/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 24/07/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 23/07/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 22/07/2020 |
17.44
|
2,100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 21/07/2020 |
17.44
|
1,900 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 20/07/2020 |
17.44
|
800 | 18.02 | 18.02 | 17.44 | 0 | 0 | 0 |
| 17/07/2020 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
| 16/07/2020 |
18.02
|
0 | 17.44 | 18.02 | 18.02 | 0 | 0 | 0 |
| 15/07/2020 |
17.44
|
3,700 | 17.44 | 18.09 | 17.44 | 0 | 0 | 0 |
| 14/07/2020 |
17.44
|
4,900 | 16.35 | 18.16 | 17.44 | 0 | 0 | 0 |
| 13/07/2020 |
16.35
|
3,410 | 17.44 | 17.44 | 16.35 | 0 | 0 | 0 |
| 10/07/2020 |
17.44
|
100 | 18.02 | 18.02 | 17.44 | 0 | 0 | 0 |
| 09/07/2020 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
| 08/07/2020 |
18.02
|
400 | 18.16 | 18.16 | 18.02 | 0 | 0 | 0 |
| 07/07/2020 |
18.16
|
3,165 | 16.20 | 18.16 | 17.80 | 0 | 0 | 0 |
| 06/07/2020 |
16.20
|
0 | 16.71 | 16.20 | 16.20 | 0 | 0 | 0 |
| 03/07/2020 |
16.71
|
579 | 18.09 | 18.09 | 16.06 | 0 | 0 | 0 |
| 02/07/2020 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
| 01/07/2020 |
18.09
|
3,900 | 16.71 | 18.09 | 17.80 | 0 | 0 | 0 |
| 30/06/2020 |
16.71
|
200 | 18.09 | 18.09 | 16.71 | 0 | 0 | 0 |