| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
3.20 | 29.09% | 55,100 | -200 | 0 |
10
15
13.80
|
|
2 tháng
(2026-04-20) |
2.20 | 18.33% | 77,700 | -300 | 0 |
10
15
13.80
|
|
3 tháng
(2026-03-23) |
1.80 | 14.52% | 87,900 | -300 | 0 |
10
15
13.80
|
|
6 tháng
(2025-12-22) |
2.20 | 18.33% | 244,200 | -400 | -0.0 |
10
15
13.80
|
|
12 tháng
(2025-06-24) |
1.26 | 9.72% | 756,800 | -1,400 | -0.0 |
10
18.80
13.80
|
|
24 tháng
(2024-07-01) |
7.62 | 115.94% | 1,464,622 | -1,898 | -0.0 |
4.90
18.80
13.80
|
|
36 tháng
(2023-07-05) |
6.50 | 84.53% | 5,350,422 | -5,898 | -0.0 |
4.90
18.80
13.80
|
|
60 tháng
(2021-07-15) |
-0.28 | -1.94% | 5,919,746 | -6,858 | 0.0 |
4.90
18.80
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2022 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 02/11/2022 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 01/11/2022 |
6.51
|
1,400 | 7.56 | 7.56 | 6.51 | 0 | 0 | 0 |
| 31/10/2022 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 28/10/2022 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 27/10/2022 |
7.56
|
1,800 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 26/10/2022 |
7.56
|
100 | 6.65 | 7.56 | 7.56 | 0 | 0 | 0 |
| 25/10/2022 |
6.65
|
300 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 24/10/2022 |
6.65
|
1,810 | 7.70 | 7.70 | 6.65 | 0 | 0 | 0 |
| 21/10/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/10/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/10/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/10/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/10/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/10/2022 |
7.70
|
100 | 7.35 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/10/2022 |
7.35
|
200 | 7.98 | 7.98 | 7.35 | 0 | 0 | 0 |
| 12/10/2022 |
7.98
|
1,100 | 7.14 | 8.46 | 6.51 | 0 | 0 | 0 |
| 11/10/2022 |
7.14
|
900 | 8.39 | 8.39 | 7.14 | 200 | 0 | 0.0 |
| 10/10/2022 |
8.39
|
1,078 | 7.49 | 8.39 | 7.70 | 0 | 0 | 0 |
| 07/10/2022 |
7.49
|
2,300 | 8.39 | 8.39 | 7.49 | 0 | 0 | 0 |
| 06/10/2022 |
8.39
|
200 | 7.98 | 9.09 | 8.39 | 0 | 0 | 0 |
| 05/10/2022 |
7.98
|
1 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 04/10/2022 |
7.98
|
150 | 7.00 | 7.98 | 7.98 | 0 | 0 | 0 |
| 03/10/2022 |
7.00
|
300 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 30/09/2022 |
7.00
|
830 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
| 29/09/2022 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 28/09/2022 |
7.35
|
500 | 8.32 | 8.32 | 7.28 | 0 | 0 | 0 |
| 27/09/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 26/09/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 23/09/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 22/09/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 21/09/2022 |
8.32
|
100 | 7.84 | 8.32 | 8.32 | 0 | 0 | 0 |
| 20/09/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 19/09/2022 |
7.84
|
30 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 16/09/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 15/09/2022 |
7.84
|
111 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/09/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/09/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 12/09/2022 |
7.84
|
74 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 09/09/2022 |
7.84
|
1,200 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
| 08/09/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 07/09/2022 |
7.77
|
300 | 8.46 | 8.46 | 7.77 | 0 | 0 | 0 |
| 06/09/2022 |
8.46
|
0 | 8.39 | 8.46 | 8.39 | 0 | 0 | 0 |
| 05/09/2022 |
8.39
|
2 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 31/08/2022 |
8.39
|
800 | 8.74 | 8.74 | 8.39 | 0 | 0 | 0 |
| 30/08/2022 |
8.74
|
1,000 | 8.53 | 8.74 | 8.74 | 0 | 0 | 0 |
| 29/08/2022 |
8.53
|
600 | 8.74 | 8.74 | 8.53 | 0 | 0 | 0 |
| 26/08/2022 |
8.74
|
100 | 8.05 | 8.74 | 8.74 | 0 | 0 | 0 |
| 25/08/2022 |
8.05
|
500 | 7.49 | 8.05 | 8.05 | 0 | 0 | 0 |
| 24/08/2022 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 23/08/2022 |
7.49
|
500 | 7.70 | 7.70 | 7.49 | 0 | 0 | 0 |
| 22/08/2022 |
7.70
|
2,400 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 |
| 19/08/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 18/08/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/08/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 16/08/2022 |
7.84
|
2,003 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 |
| 15/08/2022 |
8.05
|
1,100 | 7.42 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/08/2022 |
7.42
|
100 | 8.39 | 8.39 | 7.42 | 0 | 0 | 0 |
| 11/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 10/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/08/2022 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 08/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/08/2022 |
8.39
|
100 | 7.63 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/08/2022 |
7.63
|
20 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 03/08/2022 |
7.63
|
100 | 7.91 | 7.91 | 7.63 | 0 | 0 | 0 |
| 02/08/2022 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 01/08/2022 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 29/07/2022 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 28/07/2022 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 27/07/2022 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 26/07/2022 |
7.91
|
100 | 8.74 | 8.74 | 7.91 | 0 | 0 | 0 |
| 25/07/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 22/07/2022 |
8.74
|
100 | 7.70 | 8.74 | 8.74 | 0 | 0 | 0 |
| 21/07/2022 |
7.70
|
104 | 8.67 | 8.67 | 7.70 | 0 | 0 | 0 |
| 20/07/2022 |
8.67
|
700 | 7.70 | 8.74 | 7.63 | 0 | 0 | 0 |
| 19/07/2022 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/07/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/07/2022 |
7.70
|
70 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/07/2022 |
7.70
|
1,400 | 7.70 | 7.70 | 7.35 | 0 | 100 | -0.0 |
| 13/07/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/07/2022 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/07/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/07/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/07/2022 |
7.70
|
500 | 7.35 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/07/2022 |
7.35
|
1,700 | 7.84 | 7.84 | 7.21 | 0 | 0 | 0 |
| 05/07/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 04/07/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 01/07/2022 |
7.84
|
500 | 7.70 | 7.84 | 7.84 | 0 | 0 | 0 |
| 30/06/2022 |
7.70
|
10,660 | 8.39 | 8.39 | 7.21 | 0 | 10,460 | -0.1 |
| 29/06/2022 |
8.39
|
2,200 | 8.88 | 8.88 | 7.77 | 0 | 0 | 0 |
| 28/06/2022 |
8.88
|
100 | 8.95 | 8.95 | 8.88 | 0 | 0 | 0 |
| 27/06/2022 |
8.95
|
400 | 8.74 | 9.72 | 8.05 | 0 | 0 | 0 |
| 24/06/2022 |
8.74
|
100 | 7.70 | 8.74 | 8.74 | 0 | 0 | 0 |
| 23/06/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/06/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/06/2022 |
7.70
|
200 | 9.44 | 9.44 | 7.70 | 0 | 0 | 0 |
| 20/06/2022 |
9.44
|
400 | 8.39 | 9.44 | 7.70 | 0 | 0 | 0 |
| 17/06/2022 |
8.39
|
2,803 | 9.44 | 9.44 | 8.39 | 0 | 0 | 0 |
| 16/06/2022 |
9.44
|
1,100 | 9.09 | 9.51 | 9.09 | 0 | 0 | 0 |
| 15/06/2022 |
9.09
|
2,600 | 10.00 | 10.00 | 9.09 | 0 | 0 | 0 |