| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.80 | 3.02% | 2,000 | -100 | 0 |
23
27.30
27.30
|
|
2 tháng
(2026-04-20) |
3.10 | 12.81% | 14,300 | -100 | 0 |
22
27.30
27.30
|
|
3 tháng
(2026-03-23) |
7.30 | 36.50% | 26,600 | -100 | 0 |
19.20
27.30
27.30
|
|
6 tháng
(2025-12-22) |
0.30 | 1.11% | 34,300 | -1,200 | -0.0 |
18
27.50
27.30
|
|
12 tháng
(2025-06-24) |
5.88 | 27.47% | 43,000 | -1,200 | -0.0 |
18
30.20
27.30
|
|
24 tháng
(2024-07-01) |
-0.47 | -1.68% | 1,080,540 | 7,800 | 0.3 |
18
38.53
27.30
|
|
36 tháng
(2023-07-05) |
5.95 | 27.85% | 1,095,687 | 6,100 | 0.3 |
18
38.53
27.30
|
|
60 tháng
(2021-07-15) |
-5.58 | -16.98% | 7,453,792 | -1,360 | 0.0 |
18
60.64
27.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2014 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
| 04/11/2014 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
| 03/11/2014 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
| 31/10/2014 |
25.72
|
100 | 23.70 | 25.72 | 25.72 | 0 | 0 | 0 |
| 30/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 29/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 28/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 27/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 24/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 23/10/2014 |
23.70
|
40 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 22/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 21/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 20/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 17/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 16/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 15/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 14/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 13/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 10/10/2014 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 09/10/2014 |
23.70
|
100 | 21.58 | 23.70 | 23.70 | 0 | 0 | 0 |
| 08/10/2014 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
| 07/10/2014 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
| 06/10/2014 |
21.58
|
100 | 23.96 | 23.96 | 21.58 | 0 | 0 | 0 |
| 03/10/2014 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 02/10/2014 |
23.96
|
400 | 26.60 | 26.60 | 23.96 | 0 | 0 | 0 |
| 01/10/2014 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 30/09/2014 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 29/09/2014 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 26/09/2014 |
26.60
|
100 | 24.18 | 26.60 | 26.60 | 0 | 0 | 0 |
| 25/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 24/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 23/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 22/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 19/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 18/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 17/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 16/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 15/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 12/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 11/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 10/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 09/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 08/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 05/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 04/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 03/09/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 29/08/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 28/08/2014 |
24.18
|
200 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 27/08/2014 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 26/08/2014 |
24.18
|
100 | 26.45 | 26.45 | 24.18 | 0 | 0 | 0 |
| 25/08/2014 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 22/08/2014 |
26.45
|
100 | 24.07 | 26.45 | 26.45 | 0 | 0 | 0 |
| 21/08/2014 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 20/08/2014 |
24.07
|
100 | 26.74 | 26.74 | 24.07 | 0 | 0 | 0 |
| 19/08/2014 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 18/08/2014 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 15/08/2014 |
26.74
|
40 | 26.74 | 26.74 | 26.74 | 0 | 40 | -0.0 |
| 14/08/2014 |
26.74
|
100 | 26.67 | 26.74 | 26.74 | 0 | 0 | 0 |
| 13/08/2014 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 12/08/2014 |
26.67
|
100 | 24.58 | 26.67 | 26.67 | 0 | 0 | 0 |
| 11/08/2014 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 08/08/2014 |
24.58
|
100 | 22.35 | 24.58 | 24.58 | 0 | 0 | 0 |
| 07/08/2014 |
22.35
|
200 | 24.18 | 24.18 | 22.35 | 0 | 0 | 0 |
| 06/08/2014 |
24.18
|
100 | 22.16 | 24.18 | 24.18 | 0 | 0 | 0 |
| 05/08/2014 |
22.16
|
110 | 20.15 | 22.16 | 22.16 | 0 | 0 | 0 |
| 04/08/2014 |
20.15
|
200 | 21.72 | 21.72 | 20.15 | 0 | 0 | 0 |
| 01/08/2014 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 |
| 31/07/2014 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 |
| 30/07/2014 |
21.72
|
100 | 20.88 | 21.72 | 21.72 | 0 | 0 | 0 |
| 29/07/2014 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 |
| 28/07/2014 |
20.88
|
200 | 21.43 | 21.43 | 20.88 | 0 | 0 | 0 |
| 25/07/2014 |
21.43
|
200 | 19.53 | 21.43 | 20.52 | 0 | 0 | 0 |
| 24/07/2014 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
| 23/07/2014 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
| 22/07/2014 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
| 21/07/2014 |
19.53
|
100 | 17.77 | 19.53 | 19.53 | 0 | 0 | 0 |
| 18/07/2014 |
17.77
|
400 | 17.77 | 17.77 | 17.77 | 400 | 400 | 0 |
| 17/07/2014 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 16/07/2014 |
17.77
|
200 | 17.80 | 17.80 | 17.77 | 200 | 200 | 0 |
| 15/07/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 14/07/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 11/07/2014 |
17.80
|
100 | 17.84 | 17.84 | 17.80 | 0 | 0 | 0 |
| 10/07/2014 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 09/07/2014 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 08/07/2014 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 07/07/2014 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 04/07/2014 |
17.84
|
100 | 17.99 | 17.99 | 17.84 | 0 | 0 | 0 |
| 03/07/2014 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 02/07/2014 |
17.99
|
800 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 01/07/2014 |
17.99
|
200 | 17.77 | 17.99 | 17.99 | 0 | 0 | 0 |
| 30/06/2014 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 100 | 0 | 0.0 |
| 27/06/2014 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 26/06/2014 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 25/06/2014 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 24/06/2014 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 23/06/2014 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 20/06/2014 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 19/06/2014 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 18/06/2014 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 17/06/2014 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 100 | 0 | 0.0 |