| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.80 | 5.84% | 5,300 | 0 | 0 |
13.70
14.50
14.50
|
|
2 tháng
(2026-01-19) |
0.80 | 5.84% | 6,400 | 0 | 0 |
13.70
14.50
14.50
|
|
3 tháng
(2025-12-18) |
0.80 | 5.84% | 13,100 | 0 | 0 |
13.70
14.50
14.50
|
|
6 tháng
(2025-09-19) |
0.30 | 2.11% | 22,100 | 0 | 0 |
13.70
19
14.50
|
|
12 tháng
(2025-03-24) |
2.21 | 17.98% | 47,700 | 0 | 0 |
9.96
19
14.50
|
|
24 tháng
(2024-03-28) |
5.36 | 58.64% | 82,165 | 0 | 0 |
6.33
19
14.50
|
|
36 tháng
(2023-04-03) |
8.73 | 151.48% | 170,575 | 0 | 0 |
5.45
19
14.50
|
|
60 tháng
(2021-04-13) |
1.97 | 15.70% | 656,476 | 0 | 0 |
5.37
19
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 06/01/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/01/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/01/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/12/2021 |
8.70
|
2,300 | 8.77 | 8.77 | 8.63 | 0 | 0 | 0 |
| 30/12/2021 |
8.77
|
100 | 8.40 | 8.77 | 8.77 | 0 | 0 | 0 |
| 29/12/2021 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/12/2021 |
8.40
|
1,500 | 9.07 | 9.07 | 8.40 | 0 | 0 | 0 |
| 27/12/2021 |
9.07
|
6,500 | 7.89 | 9.07 | 7.96 | 0 | 0 | 0 |
| 24/12/2021 |
7.89
|
0 | 7.81 | 7.89 | 7.89 | 0 | 0 | 0 |
| 23/12/2021 |
7.81
|
2,800 | 9.14 | 9.14 | 7.81 | 0 | 0 | 0 |
| 22/12/2021 |
9.14
|
4,110 | 8.11 | 9.14 | 7.52 | 0 | 0 | 0 |
| 21/12/2021 |
8.11
|
3,000 | 8.33 | 8.33 | 8.11 | 0 | 0 | 0 |
| 20/12/2021 |
8.33
|
600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 17/12/2021 |
8.33
|
2,034 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 16/12/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 15/12/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 14/12/2021 |
8.33
|
200 | 9.36 | 9.36 | 8.33 | 0 | 0 | 0 |
| 13/12/2021 |
9.36
|
34 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 10/12/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 09/12/2021 |
9.36
|
1,700 | 9.14 | 9.44 | 9.36 | 0 | 0 | 0 |
| 08/12/2021 |
9.14
|
3,100 | 8.99 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/12/2021 |
8.99
|
3,900 | 8.92 | 9.21 | 8.99 | 0 | 0 | 0 |
| 06/12/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 03/12/2021 |
8.92
|
0 | 8.85 | 8.92 | 8.92 | 0 | 0 | 0 |
| 02/12/2021 |
8.85
|
1,600 | 9.21 | 9.29 | 8.85 | 0 | 0 | 0 |
| 01/12/2021 |
9.21
|
100 | 9.29 | 9.29 | 9.21 | 0 | 0 | 0 |
| 30/11/2021 |
9.29
|
900 | 8.92 | 9.29 | 9.07 | 0 | 0 | 0 |
| 29/11/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 26/11/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 25/11/2021 |
8.92
|
0 | 8.85 | 8.92 | 8.92 | 0 | 0 | 0 |