| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4.90 | 19.60% | 3,500 | 0 | 0 |
25
46
29.90
|
|
2 tháng
(2026-07-20) |
-0.70 | -2.29% | 8,100 | 0 | 0 |
25
46
29.90
|
|
3 tháng
(2026-06-22) |
-0.70 | -2.29% | 8,400 | -100 | 0.0 |
25
46
29.90
|
|
6 tháng
(2026-03-23) |
-5.69 | -15.99% | 22,400 | -100 | 0.0 |
25
46
29.90
|
|
12 tháng
(2025-09-23) |
-5.87 | -16.41% | 45,900 | -2,200 | -0.1 |
25
46.61
29.90
|
|
24 tháng
(2024-09-30) |
4.08 | 15.80% | 304,055 | 67,500 | 2.2 |
21.36
46.61
29.90
|
|
36 tháng
(2023-10-04) |
4.34 | 16.97% | 431,931 | 105,700 | 3.3 |
19.87
46.61
29.90
|
|
60 tháng
(2021-10-14) |
9.54 | 46.83% | 803,893 | 162,200 | 5.0 |
12
46.61
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2022 |
12.32
|
400 | 12.00 | 12.32 | 12.32 | 0 | 0 | 0 |
| 16/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 15/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 14/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 11/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 10/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 09/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 08/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 07/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 04/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 03/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 02/11/2022 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 01/11/2022 |
12.00
|
700 | 12.63 | 13.89 | 12.00 | 0 | 0 | 0 |
| 31/10/2022 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
| 28/10/2022 |
12.63
|
100 | 13.42 | 13.42 | 12.63 | 0 | 0 | 0 |
| 27/10/2022 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
| 26/10/2022 |
13.42
|
100 | 14.67 | 14.67 | 13.42 | 0 | 0 | 0 |
| 25/10/2022 |
14.67
|
15 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 24/10/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 21/10/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 20/10/2022 |
14.67
|
100 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 19/10/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 18/10/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 17/10/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 14/10/2022 |
14.67
|
40 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 13/10/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 12/10/2022 |
14.67
|
100 | 16.08 | 16.08 | 14.67 | 0 | 0 | 0 |
| 11/10/2022 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 10/10/2022 |
16.08
|
100 | 16.55 | 16.55 | 16.08 | 0 | 0 | 0 |
| 07/10/2022 |
16.55
|
6 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 06/10/2022 |
16.55
|
101 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 05/10/2022 |
16.55
|
6,800 | 17.97 | 17.97 | 16.55 | 0 | 0 | 0 |
| 04/10/2022 |
17.97
|
200 | 17.89 | 19.61 | 17.97 | 0 | 0 | 0 |
| 03/10/2022 |
17.89
|
159 | 16.32 | 17.89 | 17.89 | 0 | 0 | 0 |
| 30/09/2022 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 29/09/2022 |
16.32
|
1,600 | 17.42 | 17.42 | 16.24 | 0 | 0 | 0 |
| 28/09/2022 |
17.42
|
4,700 | 15.85 | 17.42 | 14.67 | 0 | 0 | 0 |
| 27/09/2022 |
15.85
|
200 | 16.71 | 18.36 | 15.85 | 0 | 0 | 0 |
| 26/09/2022 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 23/09/2022 |
16.71
|
30 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 22/09/2022 |
16.71
|
400 | 18.28 | 18.44 | 16.71 | 0 | 0 | 0 |
| 21/09/2022 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 |
| 20/09/2022 |
18.28
|
102 | 16.63 | 18.28 | 18.28 | 0 | 0 | 0 |
| 19/09/2022 |
16.63
|
102 | 15.14 | 16.63 | 16.63 | 0 | 0 | 0 |
| 16/09/2022 |
15.14
|
10 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
| 15/09/2022 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
| 14/09/2022 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
| 13/09/2022 |
15.14
|
1 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
| 12/09/2022 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
| 09/09/2022 |
15.14
|
100 | 15.77 | 15.77 | 15.14 | 0 | 0 | 0 |
| 08/09/2022 |
15.77
|
100 | 16.55 | 16.55 | 15.77 | 0 | 0 | 0 |
| 07/09/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 06/09/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 05/09/2022 |
16.55
|
200 | 16.24 | 17.81 | 16.55 | 0 | 0 | 0 |
| 31/08/2022 |
16.24
|
200 | 17.89 | 17.89 | 16.24 | 0 | 0 | 0 |
| 30/08/2022 |
17.89
|
200 | 16.32 | 17.89 | 17.89 | 0 | 0 | 0 |
| 29/08/2022 |
16.32
|
500 | 16.24 | 17.81 | 16.00 | 0 | 0 | 0 |
| 26/08/2022 |
16.24
|
120 | 16.71 | 16.71 | 16.24 | 0 | 0 | 0 |
| 25/08/2022 |
16.71
|
600 | 18.04 | 18.04 | 16.63 | 0 | 0 | 0 |
| 24/08/2022 |
18.04
|
200 | 17.34 | 19.06 | 18.04 | 0 | 0 | 0 |
| 23/08/2022 |
17.34
|
1,600 | 18.28 | 18.28 | 17.34 | 0 | 0 | 0 |
| 22/08/2022 |
18.28
|
3,100 | 19.77 | 19.77 | 18.20 | 0 | 0 | 0 |
| 19/08/2022 |
19.77
|
2,200 | 21.89 | 23.46 | 19.77 | 0 | 0 | 0 |
| 18/08/2022 |
21.89
|
700 | 24.24 | 24.24 | 21.89 | 0 | 0 | 0 |
| 17/08/2022 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 16/08/2022 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 15/08/2022 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 12/08/2022 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 11/08/2022 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 10/08/2022 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 09/08/2022 |
24.24
|
1,600 | 26.91 | 26.91 | 24.24 | 0 | 0 | 0 |
| 08/08/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 05/08/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 04/08/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 03/08/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 02/08/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 01/08/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 29/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 28/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 27/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 26/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 25/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 22/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 21/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 20/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 19/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 18/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 15/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 14/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 13/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 12/07/2022 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 11/07/2022 |
26.91
|
100 | 24.63 | 26.91 | 26.91 | 0 | 0 | 0 |
| 08/07/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 07/07/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 06/07/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 05/07/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 04/07/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 01/07/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 30/06/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 29/06/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |