| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-2.90 | -23.39% | 200 | 0 | 0 |
9.50
12.40
9.50
|
|
2 tháng
(2026-03-05) |
-5 | -34.48% | 1,600 | 0 | 0 |
9.50
14.50
9.50
|
|
3 tháng
(2026-02-03) |
-4.20 | -30.66% | 7,200 | 0 | 0 |
9.50
14.50
9.50
|
|
6 tháng
(2025-11-05) |
-4.20 | -30.66% | 14,200 | 0 | 0 |
9.50
19
9.50
|
|
12 tháng
(2025-05-09) |
-4.37 | -31.52% | 45,500 | 0 | 0 |
9.50
19
9.50
|
|
24 tháng
(2024-05-14) |
0.80 | 9.14% | 81,998 | 0 | 0 |
6.33
19
9.50
|
|
36 tháng
(2023-05-22) |
3.89 | 69.41% | 162,275 | 0 | 0 |
5.45
19
9.50
|
|
60 tháng
(2021-05-31) |
3.38 | 55.26% | 571,176 | 0 | 0 |
5.37
19
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2022 |
7.67
|
100 | 7.59 | 7.67 | 7.67 | 0 | 0 | 0 |
| 06/06/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 03/06/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 02/06/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 01/06/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 31/05/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 30/05/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 27/05/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 26/05/2022 |
7.59
|
222 | 7.52 | 7.59 | 7.52 | 0 | 0 | 0 |
| 25/05/2022 |
7.52
|
700 | 8.85 | 8.85 | 7.52 | 0 | 0 | 0 |
| 24/05/2022 |
8.85
|
7 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 23/05/2022 |
8.85
|
222 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 20/05/2022 |
8.85
|
100 | 8.18 | 8.85 | 8.85 | 0 | 0 | 0 |
| 19/05/2022 |
8.18
|
6 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/05/2022 |
8.18
|
12 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/05/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/05/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/05/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/05/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/05/2022 |
8.18
|
200 | 8.11 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/05/2022 |
8.11
|
100 | 7.45 | 8.11 | 8.11 | 0 | 0 | 0 |
| 09/05/2022 |
7.45
|
100 | 6.49 | 7.45 | 7.45 | 0 | 0 | 0 |
| 06/05/2022 |
6.49
|
100 | 5.68 | 6.49 | 6.49 | 0 | 0 | 0 |
| 05/05/2022 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 04/05/2022 |
5.68
|
48 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 29/04/2022 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 28/04/2022 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 27/04/2022 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 26/04/2022 |
5.68
|
100 | 6.34 | 6.34 | 5.68 | 0 | 0 | 0 |
| 25/04/2022 |
6.34
|
200 | 5.53 | 6.34 | 6.34 | 0 | 0 | 0 |
| 22/04/2022 |
5.53
|
100 | 6.27 | 6.27 | 5.53 | 0 | 0 | 0 |
| 21/04/2022 |
6.27
|
100 | 7.37 | 7.37 | 6.27 | 0 | 0 | 0 |
| 20/04/2022 |
7.37
|
100 | 7.67 | 7.67 | 7.37 | 0 | 0 | 0 |
| 19/04/2022 |
7.67
|
100 | 8.99 | 8.99 | 7.67 | 0 | 0 | 0 |
| 18/04/2022 |
8.99
|
400 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/04/2022 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/04/2022 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 13/04/2022 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 12/04/2022 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 08/04/2022 |
8.99
|
200 | 10.54 | 10.54 | 8.99 | 0 | 0 | 0 |
| 07/04/2022 |
10.54
|
100 | 9.36 | 10.54 | 10.54 | 0 | 0 | 0 |
| 06/04/2022 |
9.36
|
700 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 05/04/2022 |
9.36
|
5,749 | 9.29 | 10.32 | 9.36 | 0 | 0 | 0 |
| 04/04/2022 |
9.29
|
6,000 | 8.11 | 9.29 | 8.99 | 0 | 0 | 0 |
| 01/04/2022 |
8.11
|
300 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 |
| 31/03/2022 |
8.26
|
0 | 8.11 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/03/2022 |
8.11
|
3,000 | 8.26 | 8.33 | 8.11 | 0 | 0 | 0 |
| 29/03/2022 |
8.26
|
100 | 8.04 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/03/2022 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/03/2022 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 24/03/2022 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 23/03/2022 |
8.04
|
200 | 7.81 | 8.04 | 8.04 | 0 | 0 | 0 |
| 22/03/2022 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 21/03/2022 |
7.81
|
100 | 8.04 | 8.04 | 7.81 | 0 | 0 | 0 |
| 18/03/2022 |
8.04
|
0 | 8.40 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/03/2022 |
8.40
|
1,400 | 8.40 | 8.40 | 7.89 | 0 | 0 | 0 |
| 16/03/2022 |
8.40
|
2,200 | 7.59 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/03/2022 |
7.59
|
100 | 8.33 | 8.33 | 7.59 | 0 | 0 | 0 |
| 14/03/2022 |
8.33
|
200 | 8.40 | 8.40 | 7.96 | 0 | 0 | 0 |
| 11/03/2022 |
8.40
|
0 | 8.77 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/03/2022 |
8.77
|
2,359 | 9.51 | 9.51 | 8.04 | 0 | 0 | 0 |
| 09/03/2022 |
9.51
|
1,100 | 9.80 | 9.80 | 8.40 | 0 | 0 | 0 |
| 08/03/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/03/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/03/2022 |
9.80
|
100 | 8.63 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/03/2022 |
8.63
|
1,300 | 7.67 | 8.70 | 8.63 | 0 | 0 | 0 |
| 02/03/2022 |
7.67
|
100 | 8.18 | 8.18 | 7.67 | 0 | 0 | 0 |
| 01/03/2022 |
8.18
|
1,000 | 7.15 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/02/2022 |
7.15
|
1,000 | 7.00 | 7.15 | 7.15 | 0 | 0 | 0 |
| 25/02/2022 |
7.00
|
1,000 | 7.89 | 7.89 | 7.00 | 0 | 0 | 0 |
| 24/02/2022 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 23/02/2022 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 22/02/2022 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 21/02/2022 |
7.89
|
1,500 | 7.59 | 7.89 | 7.81 | 0 | 0 | 0 |
| 18/02/2022 |
7.59
|
100 | 7.37 | 7.59 | 7.59 | 0 | 0 | 0 |
| 17/02/2022 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 16/02/2022 |
7.37
|
300 | 8.48 | 8.48 | 7.37 | 0 | 0 | 0 |
| 15/02/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 14/02/2022 |
8.48
|
1,100 | 9.21 | 9.21 | 8.48 | 0 | 0 | 0 |
| 11/02/2022 |
9.21
|
400 | 8.48 | 9.73 | 9.21 | 0 | 0 | 0 |
| 10/02/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 09/02/2022 |
8.48
|
76 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 08/02/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 07/02/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 28/01/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 27/01/2022 |
8.48
|
200 | 7.59 | 8.48 | 8.48 | 0 | 0 | 0 |
| 26/01/2022 |
7.59
|
100 | 8.63 | 8.63 | 7.59 | 0 | 0 | 0 |
| 25/01/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 24/01/2022 |
8.63
|
0 | 9.58 | 8.63 | 8.63 | 0 | 0 | 0 |
| 21/01/2022 |
9.58
|
600 | 9.80 | 9.80 | 8.40 | 0 | 0 | 0 |
| 20/01/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 19/01/2022 |
9.80
|
0 | 9.58 | 9.80 | 9.58 | 0 | 0 | 0 |
| 18/01/2022 |
9.58
|
200 | 10.03 | 10.03 | 9.58 | 0 | 0 | 0 |
| 17/01/2022 |
10.03
|
100 | 8.77 | 10.03 | 10.03 | 0 | 0 | 0 |
| 14/01/2022 |
8.77
|
6,000 | 8.85 | 8.85 | 8.77 | 0 | 0 | 0 |
| 13/01/2022 |
8.85
|
4,300 | 8.70 | 9.95 | 8.70 | 0 | 0 | 0 |
| 12/01/2022 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/01/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/01/2022 |
8.70
|
2,800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/01/2022 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |