| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.70 | 4.22% | 13,200 | -400 | -0.0 |
14.50
17.50
14.80
|
|
2 tháng
(2026-01-12) |
-2 | -10.36% | 16,700 | -400 | -0.0 |
14.50
19.30
14.80
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.70% | 17,100 | -400 | -0.0 |
14.50
19.70
14.80
|
|
6 tháng
(2025-09-15) |
-2.30 | -11.73% | 57,300 | -400 | -0.0 |
13.60
19.70
14.80
|
|
12 tháng
(2025-03-18) |
0.38 | 2.27% | 99,500 | 600 | -0.0 |
13.60
22.70
14.80
|
|
24 tháng
(2024-03-25) |
-2.70 | -13.50% | 267,020 | -9,800 | -0.2 |
13.60
22.70
14.80
|
|
36 tháng
(2023-03-29) |
0.30 | 1.75% | 383,521 | -16,800 | -0.4 |
13.60
31.33
14.80
|
|
60 tháng
(2021-04-08) |
-4.11 | -19.20% | 748,520 | -2,100 | -0.0 |
12.24
31.33
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 20/12/2024 |
15.50
|
300 | 15.42 | 15.50 | 15.42 | 0 | 0 | 0 |
| 19/12/2024 |
15.42
|
2,600 | 15.17 | 15.42 | 15.17 | 0 | 0 | 0 |
| 18/12/2024 |
15.08
|
1,000 | 15.25 | 15.25 | 15.08 | 0 | 1,000 | -0.0 |
| 17/12/2024 |
15.42
|
348 | 15.50 | 15.50 | 15.33 | 0 | 0 | 0 |
| 16/12/2024 |
15.08
|
200 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 13/12/2024 |
15.08
|
300 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 12/12/2024 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 11/12/2024 |
15.08
|
1 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 10/12/2024 |
15.08
|
20 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 09/12/2024 |
15.08
|
200 | 15 | 15.08 | 15 | 0 | 0 | 0 |
| 06/12/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/12/2024 |
15
|
3 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/12/2024 |
15
|
2,302 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/12/2024 |
15
|
2,400 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/12/2024 |
15
|
700 | 15 | 15 | 15 | 0 | 400 | -0.0 |
| 29/11/2024 |
15.67
|
200 | 15.42 | 15.67 | 15.42 | 0 | 0 | 0 |
| 28/11/2024 |
14.58
|
1,500 | 14.83 | 14.83 | 14.58 | 0 | 700 | -0.0 |
| 27/11/2024 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/11/2024 |
15.08
|
100 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 25/11/2024 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/11/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 21/11/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 20/11/2024 |
15
|
2 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/11/2024 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 18/11/2024 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
| 15/11/2024 |
15
|
1,200 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 14/11/2024 |
15.92
|
301 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 13/11/2024 |
15.83
|
100 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 12/11/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 11/11/2024 |
15.92
|
21 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 08/11/2024 |
15.92
|
2 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 07/11/2024 |
15.92
|
100 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 06/11/2024 |
15
|
30 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 05/11/2024 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 04/11/2024 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 01/11/2024 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 31/10/2024 |
15
|
200 | 15.08 | 15.08 | 15 | 0 | 0 | 0 |
| 30/10/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 29/10/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 28/10/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 25/10/2024 |
15.42
|
231 | 17.42 | 17.42 | 15.42 | 0 | 0 | 0 |
| 24/10/2024 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 23/10/2024 |
16.67
|
1,061 | 16.67 | 16.67 | 16.67 | 1,000 | 0 | 0.0 |
| 22/10/2024 |
16.58
|
3,005 | 15.67 | 16.58 | 15.67 | 0 | 0 | 0 |
| 21/10/2024 |
15.75
|
400 | 15.67 | 15.75 | 15.67 | 0 | 0 | 0 |
| 18/10/2024 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 17/10/2024 |
15.83
|
501 | 15.75 | 15.83 | 15.75 | 0 | 0 | 0 |
| 16/10/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 15/10/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 14/10/2024 |
15
|
1,200 | 15.33 | 15.42 | 15 | 0 | 0 | 0 |
| 11/10/2024 |
14.67
|
555 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 10/10/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 09/10/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 08/10/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 07/10/2024 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 04/10/2024 |
14.67
|
200 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 03/10/2024 |
14.25
|
1,206 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
| 02/10/2024 |
14.33
|
701 | 14.42 | 14.42 | 14.33 | 0 | 0 | 0 |
| 01/10/2024 |
14.50
|
600 | 14.33 | 14.50 | 14.25 | 0 | 0 | 0 |
| 30/09/2024 |
14.42
|
300 | 14.67 | 14.67 | 14.42 | 0 | 0 | 0 |
| 27/09/2024 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 26/09/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 25/09/2024 |
14.25
|
701 | 14.50 | 14.50 | 14.25 | 0 | 0 | 0 |
| 24/09/2024 |
14.25
|
500 | 14.17 | 14.25 | 14.17 | 0 | 0 | 0 |
| 23/09/2024 |
14.33
|
1,621 | 14.25 | 14.33 | 14.25 | 0 | 0 | 0 |
| 20/09/2024 |
14.33
|
1,000 | 14.50 | 14.50 | 14.33 | 0 | 0 | 0 |
| 19/09/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/09/2024 |
14.50
|
104 | 14.50 | 14.50 | 14.50 | 100 | 0 | 0.0 |
| 17/09/2024 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 16/09/2024 |
14.33
|
829 | 14.50 | 14.50 | 14.25 | 100 | 0 | 0.0 |
| 13/09/2024 |
14.25
|
2,000 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
| 12/09/2024 |
14.58
|
411 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 11/09/2024 |
14.58
|
127 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 10/09/2024 |
14.33
|
3,001 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 09/09/2024 |
14.58
|
2,702 | 14.83 | 14.83 | 14.33 | 0 | 0 | 0 |
| 06/09/2024 |
14.92
|
48 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 05/09/2024 |
14.92
|
700 | 14.75 | 14.92 | 14.75 | 100 | 0 | 0.0 |
| 04/09/2024 |
14.75
|
1,102 | 15.08 | 15.08 | 14.42 | 100 | 0 | 0.0 |
| 30/08/2024 |
15.08
|
200 | 16.58 | 16.58 | 15.08 | 0 | 0 | 0 |
| 29/08/2024 |
15.08
|
101 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 28/08/2024 |
15.42
|
12,501 | 16 | 16 | 14.58 | 0 | 0 | 0 |
| 27/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/08/2024 |
16
|
125 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/08/2024 |
15.42
|
200 | 16.58 | 16.58 | 15.42 | 100 | 0 | 0.0 |
| 20/08/2024 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 19/08/2024 |
14.58
|
2,100 | 14.58 | 14.58 | 14.58 | 2,000 | 0 | 0.0 |
| 16/08/2024 |
14.58
|
1,117 | 15.33 | 15.42 | 14.58 | 0 | 0 | 0 |
| 15/08/2024 |
14.58
|
924 | 15 | 15 | 14.58 | 0 | 0 | 0 |
| 14/08/2024 |
15
|
1,400 | 15.42 | 15.83 | 15 | 0 | 0 | 0 |
| 13/08/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 12/08/2024 |
15.42
|
532 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 09/08/2024 |
15.83
|
2,000 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 08/08/2024 |
16.67
|
102 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 07/08/2024 |
15.83
|
1 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 06/08/2024 |
15.83
|
1 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 05/08/2024 |
15.83
|
1,000 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 02/08/2024 |
16.67
|
600 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |