| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 6,600 | -900 | 0 |
24
24.20
24
|
|
2 tháng
(2026-07-13) |
-1.60 | -6.25% | 14,600 | -900 | 0 |
23
25.60
24
|
|
3 tháng
(2026-06-15) |
2 | 9.09% | 20,200 | -900 | 0 |
22
25.60
24
|
|
6 tháng
(2026-03-16) |
3 | 14.29% | 88,600 | -1,300 | -0.0 |
20.50
25.60
24
|
|
12 tháng
(2025-09-16) |
4.10 | 20.60% | 230,000 | -1,400 | -0.0 |
18
27
24
|
|
24 tháng
(2024-09-23) |
2.90 | 13.74% | 641,298 | 15,200 | 0.2 |
15.44
27
24
|
|
36 tháng
(2023-09-27) |
10.07 | 72.32% | 965,295 | 27,500 | 0.4 |
12.62
27
24
|
|
60 tháng
(2021-10-07) |
11.05 | 85.29% | 1,371,279 | 93,700 | 1.5 |
11.17
27
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
16.97
|
400 | 14.36 | 16.97 | 14.36 | 0 | 100 | -0.0 |
| 10/04/2024 |
16.37
|
500 | 17.24 | 17.24 | 16.37 | 0 | 0 | 0 |
| 09/04/2024 |
16.37
|
8,000 | 16.37 | 16.37 | 15.67 | 2,000 | 0 | 0.0 |
| 08/04/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 05/04/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 04/04/2024 |
15.76
|
8,400 | 15.67 | 15.76 | 15.67 | 0 | 0 | 0 |
| 03/04/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 02/04/2024 |
15.23
|
100 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 01/04/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 29/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 28/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 27/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 26/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 25/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 22/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 21/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 20/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
| 19/03/2024 |
15.23
|
800 | 15.15 | 15.23 | 15.15 | 0 | 0 | 0 |
| 18/03/2024 |
14.80
|
12,200 | 14.01 | 14.80 | 14.01 | 2,000 | 100 | 0.0 |
| 15/03/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 14/03/2024 |
14.80
|
5,900 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 13/03/2024 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 100 | -0.0 |
| 12/03/2024 |
15.76
|
2,300 | 15.67 | 15.76 | 15.67 | 0 | 1,000 | -0.0 |
| 11/03/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 08/03/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 07/03/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 06/03/2024 |
14.28
|
200 | 14.01 | 14.28 | 14.01 | 0 | 0 | 0 |
| 05/03/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
| 04/03/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
| 01/03/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
| 29/02/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
| 28/02/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
| 27/02/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
| 26/02/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
| 23/02/2024 |
13.93
|
700 | 13.75 | 13.93 | 12.62 | 0 | 0 | 0 |
| 22/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 21/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 20/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 19/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 16/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 15/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 07/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 06/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 05/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 02/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 01/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 31/01/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 30/01/2024 |
13.93
|
2,400 | 14.01 | 14.01 | 13.93 | 0 | 0 | 0 |
| 29/01/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 26/01/2024 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 25/01/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 24/01/2024 |
14.36
|
10,500 | 13.67 | 14.36 | 13.67 | 0 | 0 | 0 |
| 23/01/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 22/01/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 19/01/2024 |
14.19
|
3,000 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 18/01/2024 |
13.75
|
100 | 13.75 | 13.75 | 13.75 | 0 | 100 | -0.0 |
| 17/01/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| 16/01/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| 15/01/2024 |
14.54
|
5,000 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| 12/01/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 11/01/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 10/01/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 09/01/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 08/01/2024 |
14.28
|
500 | 13.58 | 14.28 | 13.58 | 0 | 100 | -0.0 |
| 05/01/2024 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 04/01/2024 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 03/01/2024 |
15.23
|
15,800 | 14.10 | 15.23 | 14.10 | 6,000 | 0 | 0.1 |
| 02/01/2024 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
| 29/12/2023 |
13.58
|
100 | 13.58 | 13.58 | 13.58 | 0 | 100 | -0.0 |
| 28/12/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 27/12/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 26/12/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 25/12/2023 |
14.36
|
1,800 | 13.49 | 14.36 | 13.49 | 0 | 100 | -0.0 |
| 22/12/2023 |
14.36
|
800 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 21/12/2023 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
| 20/12/2023 |
13.32
|
100 | 13.32 | 13.32 | 13.32 | 0 | 100 | -0.0 |
| 19/12/2023 |
14.36
|
3,000 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 18/12/2023 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
| 15/12/2023 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
| 14/12/2023 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
| 13/12/2023 |
13.14
|
100 | 13.14 | 13.14 | 13.14 | 0 | 100 | -0.0 |
| 12/12/2023 |
14.36
|
2,100 | 14.10 | 14.36 | 14.10 | 0 | 0 | 0 |
| 11/12/2023 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
| 08/12/2023 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
| 07/12/2023 |
12.62
|
100 | 12.62 | 12.62 | 12.62 | 0 | 100 | -0.0 |
| 06/12/2023 |
14.36
|
1,200 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 05/12/2023 |
13.14
|
100 | 13.14 | 13.14 | 13.14 | 0 | 100 | -0.0 |
| 04/12/2023 |
14.36
|
4,000 | 14.36 | 14.36 | 14.36 | 2,000 | 0 | 0.0 |
| 01/12/2023 |
13.93
|
300 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 30/11/2023 |
13.93
|
1,600 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 29/11/2023 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
| 28/11/2023 |
13.93
|
6,900 | 13.06 | 13.93 | 13.06 | 0 | 0 | 0 |
| 27/11/2023 |
13.23
|
1,000 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
| 24/11/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
| 23/11/2023 |
12.97
|
2,000 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
| 22/11/2023 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
| 21/11/2023 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
| 20/11/2023 |
13.06
|
3,100 | 13.14 | 13.14 | 13.06 | 0 | 0 | 0 |
| 17/11/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 16/11/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |