| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.10 | -14.42% | 3,086,500 | -37,700 | 0 |
18.15
22.10
18.70
|
|
2 tháng
(2026-04-13) |
2.51 | 15.82% | 14,824,900 | -3,464 | 0 |
15.89
22.10
18.70
|
|
3 tháng
(2026-03-16) |
2.99 | 19.41% | 21,527,700 | -167,864 | -3.4 |
14.73
22.10
18.70
|
|
6 tháng
(2025-12-15) |
2.38 | 14.84% | 32,151,000 | -277,664 | -6.2 |
14.73
22.10
18.70
|
|
12 tháng
(2025-06-17) |
9.37 | 103.67% | 87,700,400 | -83,164 | -3.0 |
8.15
22.10
18.70
|
|
24 tháng
(2024-06-24) |
9.89 | 116.31% | 141,807,400 | -771,015 | -15.6 |
7.19
22.10
18.70
|
|
36 tháng
(2023-06-28) |
10.48 | 132.26% | 278,477,800 | -573,015 | -11.5 |
7.19
22.10
18.70
|
|
60 tháng
(2021-07-08) |
12.56 | 214.84% | 349,884,400 | -42,949 | 0.8 |
5.50
22.10
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2022 |
7.79
|
173,800 | 7.79 | 7.92 | 7.75 | 0 | 10,300 | -0.2 |
| 27/10/2022 |
7.79
|
121,500 | 7.88 | 7.94 | 7.77 | 0 | 6,500 | -0.1 |
| 26/10/2022 |
7.88
|
118,400 | 7.90 | 7.99 | 7.77 | 0 | 10,000 | -0.2 |
| 25/10/2022 |
7.90
|
117,500 | 7.88 | 7.97 | 7.73 | 6,300 | 0 | 0.1 |
| 24/10/2022 |
7.88
|
146,300 | 8.01 | 8.01 | 7.84 | 5,600 | 2,100 | 0.1 |
| 21/10/2022 |
8.01
|
132,900 | 8.10 | 8.10 | 7.92 | 0 | 7,100 | -0.1 |
| 20/10/2022 |
8.10
|
112,700 | 8.07 | 8.12 | 7.97 | 0 | 9,100 | -0.2 |
| 19/10/2022 |
8.07
|
132,700 | 8.14 | 8.18 | 8.05 | 0 | 0 | 0 |
| 18/10/2022 |
8.14
|
145,800 | 7.97 | 8.20 | 7.99 | 3,800 | 0 | 0.1 |
| 17/10/2022 |
7.97
|
136,200 | 8.05 | 8.05 | 7.92 | 8,400 | 0 | 0.2 |
| 14/10/2022 |
8.05
|
251,100 | 7.99 | 8.10 | 7.97 | 15,300 | 0 | 0.3 |
| 13/10/2022 |
7.99
|
133,900 | 7.84 | 7.99 | 7.79 | 10,300 | 0 | 0.2 |
| 12/10/2022 |
7.84
|
90,600 | 7.71 | 7.84 | 7.71 | 7,800 | 1,000 | 0.1 |
| 11/10/2022 |
7.71
|
335,600 | 7.79 | 7.79 | 7.68 | 0 | 0 | -0.0 |
| 10/10/2022 |
7.79
|
1,064,300 | 7.75 | 7.84 | 7.73 | 0 | 900 | -0.0 |
| 07/10/2022 |
7.75
|
116,900 | 7.99 | 7.99 | 7.68 | 0 | 0 | 0.3 |
| 06/10/2022 |
7.99
|
179,200 | 8.01 | 8.05 | 7.88 | 0 | 0 | 0.3 |
| 05/10/2022 |
8.01
|
171,200 | 7.81 | 8.01 | 7.86 | 14,900 | 0 | 0.3 |
| 04/10/2022 |
7.81
|
148,000 | 7.79 | 7.86 | 7.73 | 0 | 0 | 0.0 |
| 03/10/2022 |
7.79
|
154,400 | 7.86 | 7.90 | 7.75 | 0 | 0 | 0.0 |
| 30/09/2022 |
7.86
|
143,100 | 7.73 | 7.86 | 7.68 | 0 | 0 | 0.0 |
| 29/09/2022 |
7.73
|
193,400 | 7.77 | 8.01 | 7.73 | 0 | 0 | 0.0 |
| 28/09/2022 |
7.77
|
200,200 | 8.01 | 8.01 | 7.77 | 500 | 0 | 0.0 |
| 27/09/2022 |
8.01
|
162,500 | 8.05 | 8.12 | 7.99 | 0 | 0 | -0.0 |
| 26/09/2022 |
8.05
|
181,700 | 8.12 | 8.12 | 7.99 | 0 | 0 | -0.0 |
| 23/09/2022 |
8.12
|
203,600 | 8.14 | 8.25 | 8.07 | 0 | 0 | -0.0 |
| 22/09/2022 |
8.14
|
147,900 | 8.14 | 8.14 | 8.05 | 0 | 0 | -0.0 |
| 21/09/2022 |
8.14
|
188,700 | 8.16 | 8.18 | 8.10 | 0 | 0 | -0.0 |
| 20/09/2022 |
8.16
|
183,200 | 8.10 | 8.18 | 8.10 | 0 | 0 | -0.0 |
| 19/09/2022 |
8.10
|
159,900 | 8.14 | 8.14 | 7.99 | 0 | 0 | -0.0 |
| 16/09/2022 |
8.14
|
159,600 | 8.14 | 8.16 | 8.05 | 0 | 26 | -0.0 |
| 15/09/2022 |
8.14
|
160,500 | 8.16 | 8.25 | 8.14 | 0 | 0 | 0.0 |
| 14/09/2022 |
8.16
|
109,900 | 8.14 | 8.16 | 8.03 | 0 | 0 | 0.0 |
| 13/09/2022 |
8.14
|
122,000 | 8.14 | 8.20 | 8.05 | 0 | 0 | 0.0 |
| 12/09/2022 |
8.14
|
130,200 | 8.18 | 8.25 | 8.12 | 0 | 0 | 0.0 |
| 09/09/2022 |
8.18
|
122,900 | 8.14 | 8.25 | 8.14 | 0 | 0 | 0.0 |
| 08/09/2022 |
8.14
|
127,500 | 8.12 | 8.18 | 8.05 | 0 | 0 | 0.0 |
| 07/09/2022 |
8.12
|
138,500 | 8.16 | 8.18 | 8.05 | 0 | 0 | 0.0 |
| 06/09/2022 |
8.16
|
132,300 | 8.12 | 8.20 | 8.12 | 0 | 0 | 0.0 |
| 05/09/2022 |
8.12
|
123,200 | 8.14 | 8.18 | 8.10 | 0 | 0 | 0.0 |
| 31/08/2022 |
8.14
|
97,000 | 8.14 | 8.18 | 8.10 | 0 | 0 | 0.0 |
| 30/08/2022 |
8.14
|
204,900 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0.0 |
| 29/08/2022 |
8.10
|
102,100 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0.0 |
| 26/08/2022 |
8.16
|
131,400 | 8.16 | 8.27 | 8.14 | 100 | 0 | 0.0 |
| 25/08/2022 |
8.16
|
185,800 | 8.07 | 8.18 | 8.07 | 0 | 100 | -0.0 |
| 24/08/2022 |
8.07
|
135,600 | 8.05 | 8.14 | 8.03 | 0 | 800 | -0.0 |
| 23/08/2022 |
8.05
|
115,600 | 8.01 | 8.05 | 7.94 | 0 | 0 | -0.0 |
| 22/08/2022 |
8.01
|
125,700 | 8.05 | 8.07 | 7.88 | 0 | 0 | -0.0 |
| 19/08/2022 |
8.05
|
116,600 | 8.14 | 8.20 | 8.05 | 0 | 0 | -0.0 |
| 18/08/2022 |
8.14
|
112,800 | 8.18 | 8.20 | 8.07 | 0 | 0 | -0.0 |
| 17/08/2022 |
8.18
|
104,200 | 8.14 | 8.20 | 8.12 | 0 | 100 | -0.0 |
| 16/08/2022 |
8.14
|
98,400 | 8.14 | 8.18 | 8.05 | 0 | 0 | -0.0 |
| 15/08/2022 |
8.14
|
112,500 | 8.10 | 8.18 | 8.07 | 0 | 2,000 | -0.0 |
| 12/08/2022 |
8.10
|
95,100 | 8.14 | 8.20 | 8.07 | 0 | 0 | -0.0 |
| 11/08/2022 |
8.14
|
111,700 | 8.16 | 8.27 | 8.12 | 0 | 0 | -0.0 |
| 10/08/2022 |
8.16
|
102,100 | 8.07 | 8.18 | 8.03 | 0 | 700 | -0.0 |
| 09/08/2022 |
8.07
|
94,400 | 8.05 | 8.14 | 8.01 | 0 | 4,000 | -0.1 |
| 08/08/2022 |
8.05
|
108,600 | 8.03 | 8.10 | 8.01 | 0 | 0 | -0.0 |
| 05/08/2022 |
8.03
|
83,400 | 8.10 | 8.10 | 8.01 | 0 | 0 | -0.0 |
| 04/08/2022 |
8.10
|
92,300 | 8.12 | 8.18 | 8.05 | 0 | 0 | -0.0 |
| 03/08/2022 |
8.12
|
102,000 | 8.16 | 8.20 | 8.07 | 0 | 0 | -0.0 |
| 02/08/2022 |
8.16
|
87,200 | 8.18 | 8.23 | 8.10 | 0 | 0 | -0.0 |
| 01/08/2022 |
8.18
|
110,700 | 8.14 | 8.27 | 8.14 | 0 | 0 | -0.0 |
| 29/07/2022 |
8.14
|
90,300 | 8.16 | 8.20 | 8.07 | 0 | 0 | -0.0 |
| 28/07/2022 |
8.16
|
180,900 | 8.05 | 8.18 | 8.05 | 0 | 0 | -0.0 |
| 27/07/2022 |
8.05
|
102,400 | 8.05 | 8.07 | 7.94 | 0 | 0 | -0.0 |
| 26/07/2022 |
8.05
|
98,000 | 8.01 | 8.12 | 7.99 | 0 | 0 | -0.0 |
| 25/07/2022 |
8.01
|
100,300 | 8.05 | 8.10 | 7.94 | 0 | 0 | -0.0 |
| 22/07/2022 |
8.05
|
109,200 | 8.03 | 8.10 | 7.99 | 0 | 0 | -0.0 |
| 21/07/2022 |
8.03
|
114,400 | 7.97 | 8.05 | 7.94 | 0 | 0 | -0.0 |
| 20/07/2022 |
7.97
|
94,700 | 7.97 | 8.05 | 7.88 | 0 | 0 | -0.0 |
| 19/07/2022 |
7.97
|
95,500 | 7.92 | 7.99 | 7.88 | 0 | 0 | -0.0 |
| 18/07/2022 |
7.92
|
95,100 | 7.90 | 7.97 | 7.90 | 0 | 0 | -0.0 |
| 15/07/2022 |
7.90
|
164,400 | 7.73 | 7.97 | 7.71 | 0 | 200 | -0.0 |
| 14/07/2022 |
7.73
|
113,800 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 |
| 13/07/2022 |
7.73
|
134,600 | 7.66 | 7.75 | 7.62 | 0 | 0 | 0 |
| 12/07/2022 |
7.66
|
132,900 | 7.58 | 7.68 | 7.53 | 0 | 0 | 0 |
| 11/07/2022 |
7.58
|
109,200 | 7.60 | 7.66 | 7.42 | 0 | 0 | 0 |
| 08/07/2022 |
7.60
|
120,500 | 7.45 | 7.68 | 7.45 | 0 | 0 | 0 |
| 07/07/2022 |
7.45
|
71,500 | 7.45 | 7.49 | 7.36 | 0 | 0 | 0 |
| 06/07/2022 |
7.45
|
102,500 | 7.47 | 7.49 | 7.38 | 0 | 0 | 0 |
| 05/07/2022 |
7.47
|
106,400 | 7.45 | 7.53 | 7.36 | 0 | 0 | 0 |
| 04/07/2022 |
7.45
|
95,900 | 7.40 | 7.51 | 7.36 | 0 | 0 | 0 |
| 01/07/2022 |
7.40
|
85,000 | 7.45 | 7.47 | 7.34 | 0 | 0 | 0 |
| 30/06/2022 |
7.45
|
87,300 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
| 29/06/2022 |
7.47
|
101,500 | 7.47 | 7.47 | 7.36 | 0 | 0 | 0 |
| 28/06/2022 |
7.47
|
117,300 | 7.45 | 7.49 | 7.38 | 0 | 0 | 0 |
| 27/06/2022 |
7.45
|
101,300 | 7.47 | 7.55 | 7.40 | 0 | 0 | 0 |
| 24/06/2022 |
7.47
|
122,400 | 7.40 | 7.55 | 7.40 | 0 | 0 | 0 |
| 23/06/2022 |
7.40
|
144,500 | 7.36 | 7.47 | 7.34 | 0 | 0 | 0 |
| 22/06/2022 |
7.36
|
146,200 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 21/06/2022 |
7.27
|
84,500 | 7.47 | 7.49 | 7.27 | 0 | 0 | 0 |
| 20/06/2022 |
7.47
|
93,100 | 7.45 | 7.53 | 7.40 | 0 | 0 | 0 |
| 17/06/2022 |
7.45
|
89,200 | 7.51 | 7.51 | 7.38 | 0 | 0 | 0 |
| 16/06/2022 |
7.51
|
74,900 | 7.45 | 7.55 | 7.40 | 0 | 0 | 0 |
| 15/06/2022 |
7.45
|
134,100 | 7.45 | 7.49 | 7.36 | 0 | 0 | 0 |
| 14/06/2022 |
7.45
|
61,800 | 7.45 | 7.49 | 7.38 | 0 | 0 | 0 |
| 13/06/2022 |
7.45
|
74,200 | 7.49 | 7.49 | 7.36 | 0 | 0 | 0 |
| 10/06/2022 |
7.49
|
96,100 | 7.36 | 7.49 | 7.29 | 0 | 0 | 0 |
| 09/06/2022 |
7.36
|
86,000 | 7.29 | 7.42 | 7.29 | 0 | 0 | 0 |