| 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) |
2.70 | 17.65% | 4,700 | 0 | 0 |
15.30
20
18.50
|
|
2 tháng
(2026-07-20) |
1.95 | 12.12% | 10,600 | 0 | 0 |
15.30
20
18.50
|
|
3 tháng
(2026-06-22) |
3.91 | 27.73% | 10,900 | 0 | 0 |
14.09
20
18.50
|
|
6 tháng
(2026-03-23) |
1.32 | 7.92% | 16,600 | 0 | 0 |
13.38
20.96
18.50
|
|
12 tháng
(2025-09-23) |
0.16 | 0.91% | 36,300 | 0 | 0 |
12.40
20.96
18.50
|
|
24 tháng
(2024-09-30) |
1.10 | 6.52% | 83,735 | 0 | 0 |
12.40
23.57
18.50
|
|
36 tháng
(2023-10-04) |
-8.70 | -32.59% | 141,430 | 0 | 0 |
12.40
28.22
18.50
|
|
60 tháng
(2021-10-14) |
-3.12 | -14.79% | 311,736 | -300 | 0.0 |
12.40
30.84
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2021 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 28/01/2021 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 27/01/2021 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 26/01/2021 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 25/01/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 22/01/2021 |
16.99
|
40 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 21/01/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 20/01/2021 |
16.99
|
2,019 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 19/01/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 18/01/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 15/01/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 14/01/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 13/01/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 12/01/2021 |
16.99
|
300 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 11/01/2021 |
19.29
|
19 | 0 | 0 | 0 | 0 | 0 | 0 |
| 08/01/2021 |
19.29
|
1 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 07/01/2021 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 06/01/2021 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 05/01/2021 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 04/01/2021 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 31/12/2020 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 30/12/2020 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 29/12/2020 |
19.29
|
300 | 19.29 | 19.29 | 19.21 | 0 | 0 | 0 |
| 28/12/2020 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 25/12/2020 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 24/12/2020 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 23/12/2020 |
19.29
|
140 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 22/12/2020 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| 21/12/2020 |
17.81
|
130 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| 18/12/2020 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 17/12/2020 |
17.73
|
1,000 | 16.99 | 17.73 | 16.99 | 0 | 0 | 0 |
| 16/12/2020 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 15/12/2020 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 14/12/2020 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 11/12/2020 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 10/12/2020 |
17.73
|
500 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 09/12/2020 |
18.47
|
200 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
| 08/12/2020 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 07/12/2020 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 04/12/2020 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 03/12/2020 |
17.73
|
3,700 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 02/12/2020 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 01/12/2020 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 30/11/2020 |
17.73
|
600 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
| 27/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 26/11/2020 |
16.48
|
600 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 25/11/2020 |
16.48
|
400 | 16.40 | 16.48 | 16.40 | 0 | 0 | 0 |
| 24/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 23/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 20/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 19/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 18/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 17/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 16/11/2020 |
16.48
|
200 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 13/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 12/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 11/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 10/11/2020 |
16.63
|
400 | 16.26 | 16.63 | 16.26 | 0 | 0 | 0 |
| 09/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 06/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 05/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 04/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 03/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 02/11/2020 |
16.99
|
800 | 16.99 | 16.99 | 14.48 | 0 | 0 | 0 |
| 30/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 29/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 28/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 27/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 26/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 23/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 22/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 21/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 20/10/2020 |
16.99
|
10 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 19/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 16/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 15/10/2020 |
16.99
|
200 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 14/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 13/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 12/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 09/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 08/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 07/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 06/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 05/10/2020 |
16.99
|
80 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 02/10/2020 |
16.99
|
3,900 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 01/10/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 30/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 29/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 28/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 25/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 24/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 23/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 22/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 21/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 18/09/2020 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/09/2020 |
18.10
|
501 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 16/09/2020 |
18.10
|
200 | 18.10 | 18.10 | 15.44 | 0 | 0 | 0 |
| 15/09/2020 |
18.10
|
200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 14/09/2020 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 11/09/2020 |
17.59
|
800 | 18.32 | 18.32 | 17.59 | 0 | 0 | 0 |