| 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) |
-0.18 | -1.21% | 207,100 | 0 | 0 |
14.26
15.60
15
|
|
2 tháng
(2026-04-20) |
3.59 | 31.45% | 219,100 | 0 | 0 |
8.74
15.60
15
|
|
3 tháng
(2026-03-23) |
1.66 | 12.41% | 219,800 | 0 | 0 |
8.74
15.60
15
|
|
6 tháng
(2025-12-22) |
2.39 | 18.98% | 231,400 | 0 | 0 |
8.74
15.60
15
|
|
12 tháng
(2025-06-24) |
5.83 | 63.62% | 264,000 | 0 | 0 |
8.74
17.48
15
|
|
24 tháng
(2024-07-01) |
6.99 | 87.25% | 297,205 | 0 | 0 |
5.83
17.48
15
|
|
36 tháng
(2023-07-05) |
7.37 | 96.54% | 376,078 | 0 | 0 |
5.83
17.48
15
|
|
60 tháng
(2021-07-15) |
8.56 | 132.75% | 717,358 | 0 | 0 |
4.94
17.48
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 22/07/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 21/07/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 20/07/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 19/07/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 18/07/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 15/07/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 14/07/2022 |
7.12
|
30 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 13/07/2022 |
7.12
|
100 | 6.92 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/07/2022 |
6.92
|
300 | 7.12 | 7.12 | 6.92 | 0 | 0 | 0 |
| 11/07/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 08/07/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 07/07/2022 |
7.12
|
500 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 |
| 06/07/2022 |
7.26
|
300 | 7.39 | 7.39 | 7.26 | 0 | 0 | 0 |
| 05/07/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 04/07/2022 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 01/07/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 30/06/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 29/06/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 28/06/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 27/06/2022 |
7.39
|
100 | 7.06 | 7.39 | 7.39 | 0 | 0 | 0 |
| 24/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 23/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 22/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 21/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 20/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 17/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 16/06/2022 |
7.06
|
2 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 15/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 14/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 13/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 10/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 09/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 08/06/2022 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 07/06/2022 |
7.06
|
100 | 6.99 | 7.06 | 7.06 | 0 | 0 | 0 |
| 06/06/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 03/06/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 02/06/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 01/06/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 31/05/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 30/05/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 27/05/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 26/05/2022 |
6.99
|
222 | 6.92 | 6.99 | 6.92 | 0 | 0 | 0 |
| 25/05/2022 |
6.92
|
700 | 8.14 | 8.14 | 6.92 | 0 | 0 | 0 |
| 24/05/2022 |
8.14
|
7 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/05/2022 |
8.14
|
222 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 20/05/2022 |
8.14
|
100 | 7.53 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/05/2022 |
7.53
|
6 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 18/05/2022 |
7.53
|
12 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 17/05/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 16/05/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 13/05/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 12/05/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 11/05/2022 |
7.53
|
200 | 7.46 | 7.53 | 7.53 | 0 | 0 | 0 |
| 10/05/2022 |
7.46
|
100 | 6.85 | 7.46 | 7.46 | 0 | 0 | 0 |
| 09/05/2022 |
6.85
|
100 | 5.97 | 6.85 | 6.85 | 0 | 0 | 0 |
| 06/05/2022 |
5.97
|
100 | 5.22 | 5.97 | 5.97 | 0 | 0 | 0 |
| 05/05/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 04/05/2022 |
5.22
|
48 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 29/04/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 28/04/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 27/04/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 26/04/2022 |
5.22
|
100 | 5.83 | 5.83 | 5.22 | 0 | 0 | 0 |
| 25/04/2022 |
5.83
|
200 | 5.09 | 5.83 | 5.83 | 0 | 0 | 0 |
| 22/04/2022 |
5.09
|
100 | 5.77 | 5.77 | 5.09 | 0 | 0 | 0 |
| 21/04/2022 |
5.77
|
100 | 6.78 | 6.78 | 5.77 | 0 | 0 | 0 |
| 20/04/2022 |
6.78
|
100 | 7.06 | 7.06 | 6.78 | 0 | 0 | 0 |
| 19/04/2022 |
7.06
|
100 | 8.28 | 8.28 | 7.06 | 0 | 0 | 0 |
| 18/04/2022 |
8.28
|
400 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 15/04/2022 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/04/2022 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/04/2022 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/04/2022 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/04/2022 |
8.28
|
200 | 9.70 | 9.70 | 8.28 | 0 | 0 | 0 |
| 07/04/2022 |
9.70
|
100 | 8.62 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/04/2022 |
8.62
|
700 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/04/2022 |
8.62
|
5,749 | 8.55 | 9.50 | 8.62 | 0 | 0 | 0 |
| 04/04/2022 |
8.55
|
6,000 | 7.46 | 8.55 | 8.28 | 0 | 0 | 0 |
| 01/04/2022 |
7.46
|
300 | 7.60 | 7.60 | 7.46 | 0 | 0 | 0 |
| 31/03/2022 |
7.60
|
0 | 7.46 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/03/2022 |
7.46
|
3,000 | 7.60 | 7.67 | 7.46 | 0 | 0 | 0 |
| 29/03/2022 |
7.60
|
100 | 7.39 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/03/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 25/03/2022 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 24/03/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 23/03/2022 |
7.39
|
200 | 7.19 | 7.39 | 7.39 | 0 | 0 | 0 |
| 22/03/2022 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 21/03/2022 |
7.19
|
100 | 7.39 | 7.39 | 7.19 | 0 | 0 | 0 |
| 18/03/2022 |
7.39
|
0 | 7.73 | 7.39 | 7.39 | 0 | 0 | 0 |
| 17/03/2022 |
7.73
|
1,400 | 7.73 | 7.73 | 7.26 | 0 | 0 | 0 |
| 16/03/2022 |
7.73
|
2,200 | 6.99 | 7.73 | 7.73 | 0 | 0 | 0 |
| 15/03/2022 |
6.99
|
100 | 7.67 | 7.67 | 6.99 | 0 | 0 | 0 |
| 14/03/2022 |
7.67
|
200 | 7.73 | 7.73 | 7.33 | 0 | 0 | 0 |
| 11/03/2022 |
7.73
|
0 | 8.07 | 7.73 | 7.73 | 0 | 0 | 0 |
| 10/03/2022 |
8.07
|
2,359 | 8.75 | 8.75 | 7.39 | 0 | 0 | 0 |
| 09/03/2022 |
8.75
|
1,100 | 9.02 | 9.02 | 7.73 | 0 | 0 | 0 |
| 08/03/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 07/03/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 04/03/2022 |
9.02
|
100 | 7.94 | 9.02 | 9.02 | 0 | 0 | 0 |
| 03/03/2022 |
7.94
|
1,300 | 7.06 | 8.00 | 7.94 | 0 | 0 | 0 |