| 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) |
-0.50 | -3.70% | 2,500 | 0 | 0 |
13
13.50
13
|
|
2 tháng
(2026-01-15) |
0.10 | 0.78% | 10,200 | 0 | 0 |
12.70
13.50
13
|
|
3 tháng
(2025-12-16) |
0.90 | 7.44% | 36,800 | 0 | 0 |
10.70
13.50
13
|
|
6 tháng
(2025-09-17) |
0.70 | 5.69% | 79,900 | 0 | 0 |
10.60
13.70
13
|
|
12 tháng
(2025-03-21) |
-2.07 | -13.71% | 359,300 | -8,000 | -0.1 |
9.64
15.72
13
|
|
24 tháng
(2024-03-26) |
-5.34 | -29.13% | 487,718 | -8,000 | -0.1 |
9.64
20.96
13
|
|
36 tháng
(2023-04-03) |
-5.14 | -28.35% | 723,508 | -8,000 | -0.1 |
9.64
21.91
13
|
|
60 tháng
(2021-04-12) |
4.81 | 58.78% | 4,923,996 | 100 | 0.7 |
8.19
138.75
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2024 |
14.41
|
22 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 23/12/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 20/12/2024 |
14.41
|
100 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 19/12/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 18/12/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 17/12/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 16/12/2024 |
14.41
|
400 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 13/12/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| 12/12/2024 |
15.91
|
502 | 14.04 | 15.91 | 14.04 | 0 | 0 | 0 |
| 11/12/2024 |
14.04
|
933 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 10/12/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 09/12/2024 |
14.04
|
100 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 06/12/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 05/12/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 04/12/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 03/12/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 02/12/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 29/11/2024 |
14.97
|
1 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 28/11/2024 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 27/11/2024 |
14.97
|
3 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 26/11/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 25/11/2024 |
14.97
|
103 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 22/11/2024 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 21/11/2024 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 20/11/2024 |
13.85
|
100 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 19/11/2024 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 18/11/2024 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 15/11/2024 |
13.85
|
200 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 14/11/2024 |
14.04
|
1,700 | 12.63 | 14.04 | 12.54 | 0 | 0 | 0 |
| 13/11/2024 |
14.60
|
7,901 | 12.73 | 14.60 | 12.73 | 0 | 0 | 0 |
| 12/11/2024 |
12.16
|
1,600 | 13.57 | 13.57 | 12.16 | 0 | 0 | 0 |
| 11/11/2024 |
14.04
|
400 | 12.35 | 14.04 | 12.35 | 0 | 0 | 0 |
| 08/11/2024 |
14.32
|
300 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
| 07/11/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 06/11/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 05/11/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 04/11/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 01/11/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 31/10/2024 |
16.84
|
3 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 30/10/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 29/10/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 28/10/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 25/10/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 24/10/2024 |
16.84
|
1 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 23/10/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 22/10/2024 |
16.84
|
1 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 21/10/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 18/10/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 17/10/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 16/10/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 15/10/2024 |
16.84
|
900 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 14/10/2024 |
20.96
|
50 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
| 11/10/2024 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
| 10/10/2024 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
| 09/10/2024 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
| 08/10/2024 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
| 07/10/2024 |
20.96
|
6 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
| 04/10/2024 |
20.96
|
501 | 18.34 | 20.96 | 18.34 | 0 | 0 | 0 |
| 03/10/2024 |
18.34
|
401 | 18.34 | 18.43 | 18.25 | 0 | 0 | 0 |
| 02/10/2024 |
17.40
|
7,801 | 16.66 | 17.50 | 13.10 | 0 | 0 | 0 |
| 01/10/2024 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 30/09/2024 |
15.44
|
200 | 15.25 | 15.44 | 15.25 | 0 | 0 | 0 |
| 27/09/2024 |
15.25
|
400 | 15.81 | 15.81 | 15.25 | 0 | 0 | 0 |
| 26/09/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
| 25/09/2024 |
15.07
|
200 | 15.16 | 15.16 | 15.07 | 0 | 0 | 0 |
| 24/09/2024 |
17.40
|
1,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 23/09/2024 |
17.40
|
7,104 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 20/09/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 19/09/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 18/09/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 17/09/2024 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
| 16/09/2024 |
20.49
|
7 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
| 13/09/2024 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
| 12/09/2024 |
19.37
|
1 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 11/09/2024 |
19.37
|
300 | 15.91 | 19.37 | 15.91 | 0 | 0 | 0 |
| 10/09/2024 |
18.71
|
505 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 |
| 09/09/2024 |
18.71
|
100 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 |
| 06/09/2024 |
16.28
|
1,400 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
| 05/09/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 04/09/2024 |
16.38
|
100 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 30/08/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 29/08/2024 |
16.38
|
100 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 28/08/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 27/08/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 26/08/2024 |
15.91
|
200 | 16.75 | 16.75 | 15.91 | 0 | 0 | 0 |
| 23/08/2024 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 22/08/2024 |
16.75
|
105 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 21/08/2024 |
16.75
|
109 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 20/08/2024 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 19/08/2024 |
15.91
|
1,617 | 17.31 | 17.31 | 15.91 | 0 | 0 | 0 |
| 16/08/2024 |
17.78
|
5 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 15/08/2024 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 14/08/2024 |
17.78
|
705 | 17.69 | 17.78 | 17.69 | 0 | 0 | 0 |
| 13/08/2024 |
17.78
|
100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 12/08/2024 |
17.78
|
16 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 09/08/2024 |
17.78
|
2,201 | 16.94 | 19.46 | 16.94 | 0 | 0 | 0 |
| 08/08/2024 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| 07/08/2024 |
14.88
|
305 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| 06/08/2024 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
| 05/08/2024 |
12.91
|
507 | 13.10 | 13.10 | 12.91 | 0 | 0 | 0 |