| 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) |
1 | 3.85% | 2,700 | 0 | 0 |
25
29.20
27
|
|
2 tháng
(2026-01-12) |
-1 | -3.57% | 10,100 | 0 | 0 |
25
29.20
27
|
|
3 tháng
(2025-12-15) |
0 | 0% | 13,900 | 0 | 0 |
25
29.20
27
|
|
6 tháng
(2025-09-15) |
0 | 0% | 25,800 | 0 | 0 |
24
33
27
|
|
12 tháng
(2025-03-18) |
2.08 | 8.36% | 45,900 | 0 | 0 |
20.78
33
27
|
|
24 tháng
(2024-03-25) |
9.12 | 51.01% | 154,026 | 600 | 0.0 |
17.88
33
27
|
|
36 tháng
(2023-03-29) |
12.11 | 81.31% | 270,626 | 600 | 0.0 |
13.81
33
27
|
|
60 tháng
(2021-04-08) |
12.04 | 80.44% | 288,527 | 699 | 0.0 |
10.05
33
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
18.83
|
800 | 19.18 | 19.18 | 18.83 | 0 | 0 | 0 |
| 07/03/2024 |
19.27
|
200 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
| 06/03/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 05/03/2024 |
19.44
|
100 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 04/03/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 01/03/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 29/02/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 28/02/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 27/02/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 26/02/2024 |
19.70
|
200 | 19.79 | 19.79 | 19.70 | 0 | 0 | 0 |
| 23/02/2024 |
18.57
|
3,100 | 18.40 | 18.57 | 18.40 | 0 | 0 | 0 |
| 22/02/2024 |
18.57
|
1,900 | 18.75 | 18.75 | 17.79 | 0 | 0 | 0 |
| 21/02/2024 |
18.49
|
200 | 18.92 | 18.92 | 18.49 | 0 | 0 | 0 |
| 20/02/2024 |
18.57
|
2,200 | 18.05 | 18.57 | 18.05 | 0 | 0 | 0 |
| 19/02/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 16/02/2024 |
19.01
|
4,600 | 19.09 | 19.09 | 19.01 | 0 | 0 | 0 |
| 15/02/2024 |
20.66
|
100 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 07/02/2024 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 06/02/2024 |
19.79
|
100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
| 05/02/2024 |
19.09
|
500 | 17.79 | 19.79 | 17.79 | 0 | 0 | 0 |
| 02/02/2024 |
17.36
|
700 | 18.92 | 18.92 | 17.36 | 0 | 0 | 0 |
| 01/02/2024 |
19.01
|
500 | 19.79 | 19.79 | 19.01 | 0 | 0 | 0 |
| 31/01/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 30/01/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 29/01/2024 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 26/01/2024 |
19.01
|
1,600 | 19.53 | 19.53 | 19.01 | 0 | 0 | 0 |
| 25/01/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
| 24/01/2024 |
20.66
|
300 | 18.66 | 20.66 | 18.66 | 0 | 0 | 0 |
| 23/01/2024 |
18.66
|
400 | 19.09 | 19.09 | 18.66 | 0 | 0 | 0 |
| 22/01/2024 |
19.96
|
100 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
| 19/01/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 18/01/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 17/01/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 16/01/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 15/01/2024 |
17.45
|
3,300 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 12/01/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 11/01/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 10/01/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 09/01/2024 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
| 08/01/2024 |
17.36
|
1,700 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 05/01/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 04/01/2024 |
17.36
|
3,200 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 03/01/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 02/01/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 29/12/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 28/12/2023 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 27/12/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 26/12/2023 |
17.36
|
4,000 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 25/12/2023 |
17.79
|
3,100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 22/12/2023 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 21/12/2023 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 20/12/2023 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 19/12/2023 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 18/12/2023 |
17.79
|
300 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 15/12/2023 |
17.79
|
2,300 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
| 14/12/2023 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 13/12/2023 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 12/12/2023 |
17.36
|
4,800 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 11/12/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 08/12/2023 |
17.36
|
8,300 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 07/12/2023 |
17.36
|
6,000 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 06/12/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 05/12/2023 |
17.36
|
4,500 | 17.62 | 17.62 | 17.36 | 0 | 0 | 0 |
| 04/12/2023 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 01/12/2023 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 30/11/2023 |
18.23
|
1,000 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 29/11/2023 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 28/11/2023 |
17.36
|
2,000 | 18.23 | 18.23 | 17.36 | 0 | 0 | 0 |
| 27/11/2023 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
| 24/11/2023 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
| 23/11/2023 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
| 22/11/2023 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
| 21/11/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 20/11/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 17/11/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 16/11/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 15/11/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 14/11/2023 |
17.10
|
700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 13/11/2023 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 10/11/2023 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 09/11/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 08/11/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 07/11/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 06/11/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 03/11/2023 |
17.36
|
500 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 02/11/2023 |
17.79
|
600 | 18.23 | 18.23 | 17.79 | 0 | 0 | 0 |
| 01/11/2023 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 31/10/2023 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 30/10/2023 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 27/10/2023 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 26/10/2023 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 25/10/2023 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 24/10/2023 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 23/10/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 20/10/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 19/10/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 18/10/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 17/10/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 16/10/2023 |
19.35
|
100 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 13/10/2023 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |