| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.10 | -0.37% | 71,700 | -2,500 | -0.1 |
26.30
27.50
26.30
|
|
2 tháng
(2026-08-06) |
-0.05 | -0.18% | 182,500 | -2,500 | -0.1 |
26.30
27.80
26.30
|
|
3 tháng
(2026-07-07) |
-0.54 | -1.96% | 411,900 | -8,200 | -0.2 |
26.30
28.18
26.30
|
|
6 tháng
(2026-04-08) |
-0.36 | -1.31% | 731,700 | -9,300 | -0.3 |
26.30
28.18
26.30
|
|
12 tháng
(2025-10-10) |
-1.23 | -4.35% | 2,429,600 | -17,000 | -0.5 |
26.30
29.51
26.30
|
|
24 tháng
(2024-10-15) |
-5.07 | -15.80% | 7,407,100 | -872,600 | -35.9 |
26.30
32.36
26.30
|
|
36 tháng
(2023-10-23) |
-0.79 | -2.83% | 8,823,000 | -839,600 | -35.0 |
26.27
34.95
26.30
|
|
60 tháng
(2021-11-01) |
3.61 | 15.45% | 19,672,600 | 250,900 | 12.6 |
16.88
34.95
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2019 |
16.78
|
10 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 21/03/2019 |
16.24
|
500 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 20/03/2019 |
16.24
|
750 | 15.97 | 16.24 | 15.97 | 500 | 0 | 0.0 |
| 19/03/2019 |
15.97
|
300 | 16.11 | 16.11 | 15.97 | 0 | 0 | 0 |
| 18/03/2019 |
16.24
|
8,530 | 16.27 | 16.27 | 16.24 | 5,000 | 0 | 0.2 |
| 15/03/2019 |
16.68
|
60 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 14/03/2019 |
16.78
|
430 | 16.19 | 16.78 | 16.19 | 0 | 0 | 0 |
| 13/03/2019 |
16.24
|
120 | 15.84 | 16.24 | 15.84 | 0 | 0 | 0 |
| 12/03/2019 |
15.84
|
310 | 15.76 | 15.86 | 15.76 | 0 | 40 | 0.0 |
| 11/03/2019 |
16.14
|
110 | 15.65 | 16.14 | 15.49 | 0 | 0 | 0 |
| 08/03/2019 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
| 07/03/2019 |
15.73
|
70 | 15.73 | 15.73 | 15.73 | 0 | 70 | 0.0 |
| 06/03/2019 |
15.73
|
290 | 16.68 | 16.78 | 15.73 | 0 | 90 | 0.0 |
| 05/03/2019 |
16.68
|
30 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 04/03/2019 |
15.70
|
210 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 01/03/2019 |
15.70
|
160 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 28/02/2019 |
15.70
|
410 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 27/02/2019 |
15.70
|
60 | 16.24 | 16.24 | 15.70 | 0 | 10 | 0.0 |
| 26/02/2019 |
15.49
|
300 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 25/02/2019 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
| 22/02/2019 |
16.62
|
110 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
| 21/02/2019 |
17.87
|
460 | 18.95 | 18.95 | 17.62 | 0 | 0 | 0 |
| 20/02/2019 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
| 19/02/2019 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
| 18/02/2019 |
18.95
|
10 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
| 15/02/2019 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 14/02/2019 |
18.41
|
260 | 16.24 | 18.41 | 16.24 | 0 | 0 | 0 |
| 13/02/2019 |
17.33
|
250 | 16.78 | 17.33 | 16.78 | 0 | 0 | 0 |
| 12/02/2019 |
17.60
|
8,700 | 16.24 | 17.60 | 16.24 | 0 | 10 | 0.0 |
| 11/02/2019 |
16.46
|
10 | 16.46 | 16.46 | 16.46 | 0 | 10 | 0.0 |
| 01/02/2019 |
16.41
|
110 | 14.35 | 16.41 | 14.35 | 0 | 0 | 0 |
| 31/01/2019 |
15.35
|
1,510 | 15.11 | 15.35 | 15.11 | 0 | 0 | 0 |
| 30/01/2019 |
14.35
|
4,310 | 15.05 | 15.05 | 14.35 | 0 | 0 | 0 |
| 29/01/2019 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 28/01/2019 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 25/01/2019 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 24/01/2019 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 23/01/2019 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 22/01/2019 |
14.08
|
240 | 14.89 | 14.89 | 14.08 | 0 | 0 | 0 |
| 21/01/2019 |
15.05
|
2,460 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 18/01/2019 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 17/01/2019 |
14.08
|
5,930 | 15.05 | 15.05 | 14.08 | 0 | 0 | 0 |
| 16/01/2019 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 15/01/2019 |
14.08
|
10 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 14/01/2019 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 11/01/2019 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 10/01/2019 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 09/01/2019 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 08/01/2019 |
14.08
|
500 | 15.16 | 15.16 | 14.08 | 0 | 0 | 0 |
| 07/01/2019 |
14.19
|
10 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 04/01/2019 |
13.27
|
710 | 14.19 | 14.19 | 13.27 | 0 | 0 | 0 |
| 03/01/2019 |
13.27
|
10 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
| 02/01/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 28/12/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 27/12/2018 |
12.99
|
10 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 26/12/2018 |
13.89
|
2,920 | 13.89 | 13.89 | 13.86 | 0 | 0 | 0 |
| 25/12/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 24/12/2018 |
12.99
|
10 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 21/12/2018 |
12.45
|
3,380 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
| 20/12/2018 |
13.21
|
110 | 13.97 | 13.97 | 13.21 | 0 | 0 | 0 |
| 19/12/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 18/12/2018 |
13.10
|
2,610 | 14.02 | 14.19 | 13.10 | 0 | 0 | 0 |
| 17/12/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
| 14/12/2018 |
13.27
|
2,810 | 13.86 | 13.86 | 13.27 | 0 | 0 | 0 |
| 13/12/2018 |
12.99
|
13,750 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 12/12/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 11/12/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 10/12/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 07/12/2018 |
12.99
|
70 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 06/12/2018 |
12.78
|
10 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
| 05/12/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
| 04/12/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
| 03/12/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
| 30/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
| 29/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
| 28/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
| 27/11/2018 |
13.32
|
260 | 14.19 | 14.19 | 13.32 | 0 | 0 | 0 |
| 26/11/2018 |
13.27
|
1,000 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
| 23/11/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 22/11/2018 |
12.99
|
10 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 21/11/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 20/11/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 19/11/2018 |
12.99
|
1,000 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 16/11/2018 |
12.59
|
10 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
| 15/11/2018 |
13.54
|
10 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
| 14/11/2018 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 13/11/2018 |
14.35
|
500 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 12/11/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
| 09/11/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
| 08/11/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
| 07/11/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
| 06/11/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
| 05/11/2018 |
14.13
|
490 | 15.16 | 15.16 | 14.13 | 0 | 0 | 0 |
| 02/11/2018 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 01/11/2018 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 31/10/2018 |
14.62
|
250 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 30/10/2018 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 29/10/2018 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 26/10/2018 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 25/10/2018 |
14.62
|
210 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |