| 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) |
-15.30 | -25.46% | 1,200 | 0 | 0 |
40.70
60.10
41.80
|
|
2 tháng
(2026-07-20) |
6.25 | 16.21% | 3,600 | 0 | 0 |
38
60.10
41.80
|
|
3 tháng
(2026-06-22) |
-12.90 | -22.36% | 364,800 | 0 | 0 |
38
60.10
41.80
|
|
6 tháng
(2026-03-23) |
-1.28 | -2.78% | 379,500 | -300 | 0.0 |
38
60.10
41.80
|
|
12 tháng
(2025-09-23) |
-3.27 | -6.80% | 416,000 | -300 | 0.0 |
38
60.10
41.80
|
|
24 tháng
(2024-09-30) |
2.96 | 7.08% | 637,000 | -99,000 | -4.6 |
36.32
60.10
41.80
|
|
36 tháng
(2023-10-04) |
12.88 | 40.36% | 969,700 | -100,700 | -4.6 |
22.24
60.10
41.80
|
|
60 tháng
(2021-10-14) |
19.48 | 76.96% | 1,369,000 | -105,700 | 4.5 |
17.41
60.10
41.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2021 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 |
| 13/04/2021 |
21.23
|
100 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 |
| 12/04/2021 |
21.23
|
200 | 20.84 | 21.23 | 20.92 | 0 | 0 | 0 |
| 09/04/2021 |
20.84
|
200 | 19.53 | 20.84 | 20.30 | 0 | 0 | 0 |
| 08/04/2021 |
19.53
|
500 | 21.00 | 21.00 | 19.53 | 0 | 500 | 0.0 |
| 07/04/2021 |
21.00
|
300 | 22.46 | 22.46 | 21.00 | 0 | 300 | 0.0 |
| 06/04/2021 |
22.46
|
200 | 24.12 | 24.12 | 22.46 | 0 | 100 | 0.0 |
| 05/04/2021 |
24.12
|
1,100 | 25.94 | 25.94 | 24.12 | 0 | 0 | 0 |
| 02/04/2021 |
25.94
|
2,600 | 24.31 | 26.01 | 22.62 | 300 | 0 | 0.0 |
| 01/04/2021 |
24.31
|
1,300 | 25.86 | 27.63 | 24.08 | 300 | 0 | 0.0 |
| 31/03/2021 |
25.86
|
4,100 | 24.20 | 25.86 | 24.70 | 300 | 0 | 0.0 |
| 30/03/2021 |
24.20
|
700 | 22.62 | 24.20 | 24.16 | 0 | 0 | 0 |
| 29/03/2021 |
22.62
|
400 | 21.15 | 22.62 | 22.62 | 0 | 0 | 0 |
| 26/03/2021 |
21.15
|
3,500 | 19.80 | 21.15 | 21.15 | 0 | 0 | 0 |
| 25/03/2021 |
19.80
|
300 | 18.53 | 19.80 | 19.80 | 0 | 0 | 0 |
| 24/03/2021 |
18.53
|
400 | 17.33 | 18.53 | 18.53 | 0 | 0 | 0 |
| 23/03/2021 |
17.33
|
100 | 16.21 | 17.33 | 17.33 | 0 | 0 | 0 |
| 22/03/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 19/03/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 18/03/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 17/03/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 16/03/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 15/03/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 12/03/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 11/03/2021 |
16.21
|
100 | 16.33 | 16.33 | 16.21 | 0 | 0 | 0 |
| 10/03/2021 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 09/03/2021 |
16.33
|
200 | 16.25 | 16.33 | 16.33 | 0 | 0 | 0 |
| 08/03/2021 |
16.25
|
100 | 16.90 | 16.90 | 16.25 | 0 | 0 | 0 |
| 05/03/2021 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 04/03/2021 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 03/03/2021 |
16.90
|
100 | 18.14 | 18.14 | 16.90 | 0 | 0 | 0 |
| 02/03/2021 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 01/03/2021 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 26/02/2021 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 25/02/2021 |
18.14
|
300 | 17.02 | 18.14 | 16.33 | 0 | 100 | 0.0 |
| 24/02/2021 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 23/02/2021 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 22/02/2021 |
17.02
|
200 | 18.10 | 18.53 | 17.02 | 0 | 0 | 0 |
| 19/02/2021 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 18/02/2021 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/02/2021 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 09/02/2021 |
18.10
|
200 | 19.45 | 19.45 | 18.10 | 0 | 0 | 0 |
| 08/02/2021 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 05/02/2021 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 04/02/2021 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 03/02/2021 |
19.45
|
1,000 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 02/02/2021 |
19.45
|
5,100 | 20.84 | 20.84 | 19.45 | 0 | 0 | 0 |
| 01/02/2021 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 29/01/2021 |
20.84
|
100 | 20.84 | 20.84 | 20.84 | 100 | 0 | 0.0 |
| 28/01/2021 |
20.84
|
2,400 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 27/01/2021 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 26/01/2021 |
20.84
|
600 | 20.84 | 20.84 | 20.15 | 0 | 0 | 0 |
| 25/01/2021 |
20.84
|
500 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 22/01/2021 |
20.84
|
9,700 | 20.46 | 20.84 | 20.46 | 3,300 | 0 | 0.1 |
| 21/01/2021 |
20.46
|
300 | 19.61 | 20.46 | 18.29 | 0 | 0 | 0 |
| 20/01/2021 |
19.61
|
100 | 21.00 | 21.00 | 19.61 | 0 | 0 | 0 |
| 19/01/2021 |
21.00
|
7,100 | 20.84 | 21.00 | 20.84 | 0 | 0 | 0 |
| 18/01/2021 |
20.84
|
200 | 20.46 | 20.84 | 20.84 | 0 | 0 | 0 |
| 15/01/2021 |
20.46
|
800 | 20.07 | 20.46 | 18.76 | 0 | 0 | 0 |
| 14/01/2021 |
20.07
|
900 | 19.68 | 20.07 | 18.37 | 0 | 0 | 0 |
| 13/01/2021 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 12/01/2021 |
19.68
|
200 | 19.22 | 19.68 | 17.91 | 0 | 0 | 0 |
| 11/01/2021 |
19.22
|
6,800 | 17.99 | 19.22 | 16.98 | 0 | 0 | 0 |
| 08/01/2021 |
17.99
|
100 | 19.30 | 19.30 | 17.99 | 0 | 0 | 0 |
| 07/01/2021 |
19.30
|
4,000 | 18.53 | 19.30 | 19.30 | 0 | 0 | 0 |
| 06/01/2021 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 05/01/2021 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 04/01/2021 |
18.53
|
300 | 19.80 | 20.07 | 18.53 | 0 | 0 | 0 |
| 31/12/2020 |
19.80
|
1,090 | 18.53 | 19.80 | 17.29 | 0 | 0 | 0 |
| 30/12/2020 |
18.53
|
1,550 | 18.18 | 18.53 | 17.10 | 0 | 0 | 0 |
| 29/12/2020 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 |
| 28/12/2020 |
18.18
|
2,530 | 17.02 | 18.18 | 17.02 | 0 | 500 | 0.0 |
| 25/12/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 24/12/2020 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 23/12/2020 |
17.02
|
100 | 17.75 | 17.75 | 17.02 | 0 | 0 | 0 |
| 22/12/2020 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 21/12/2020 |
17.75
|
20 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 18/12/2020 |
17.75
|
130 | 17.95 | 17.95 | 17.75 | 0 | 0 | 0 |
| 17/12/2020 |
17.95
|
60 | 19.30 | 19.30 | 17.95 | 0 | 0 | 0 |
| 16/12/2020 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 15/12/2020 |
19.30
|
30 | 19.68 | 19.68 | 19.30 | 0 | 0 | 0 |
| 14/12/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 11/12/2020 |
19.68
|
10 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 10/12/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 09/12/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 08/12/2020 |
19.68
|
30 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 07/12/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 04/12/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 03/12/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 02/12/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 01/12/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 30/11/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 27/11/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 26/11/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 25/11/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 24/11/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 23/11/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 20/11/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 19/11/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 18/11/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |