| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.08 | -1.60% | 269,000 | -1,000 | 0 |
4.74
5.08
4.82
|
|
2 tháng
(2026-06-04) |
-0.17 | -3.34% | 513,600 | -1,000 | 0 |
4.74
5.08
4.82
|
|
3 tháng
(2026-05-05) |
-0.63 | -11.67% | 1,098,600 | -35,796 | 0 |
4.74
5.43
4.82
|
|
6 tháng
(2026-02-04) |
-1.07 | -18.27% | 6,472,500 | 2,304 | 0.0 |
4.74
6.83
4.82
|
|
12 tháng
(2025-08-08) |
-2.40 | -33.31% | 18,345,100 | 3,904 | 0.0 |
4.74
7.42
4.82
|
|
24 tháng
(2024-08-13) |
-0.95 | -16.52% | 94,315,800 | 1,381,104 | 14.8 |
4.74
11.91
4.82
|
|
36 tháng
(2023-08-21) |
-1.24 | -20.51% | 145,818,100 | 1,544,104 | 16.2 |
4.74
11.91
4.82
|
|
60 tháng
(2021-11-03) |
-2.68 | -35.80% | 151,311,100 | 1,705,204 | 17.4 |
4.74
11.91
4.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2022 |
7.31
|
28,500 | 7.35 | 7.35 | 7.23 | 0 | 0 | 0 |
| 16/12/2022 |
7.35
|
20,400 | 7.34 | 7.35 | 7.31 | 0 | 0 | 0 |
| 15/12/2022 |
7.34
|
72,300 | 7.35 | 7.38 | 7.27 | 0 | 0 | 0 |
| 14/12/2022 |
7.35
|
115,400 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 |
| 13/12/2022 |
7.31
|
168,400 | 7.40 | 7.41 | 7.23 | 0 | 0 | 0 |
| 12/12/2022 |
7.40
|
173,600 | 7.40 | 7.48 | 7.35 | 0 | 0 | 0 |
| 09/12/2022 |
7.40
|
530,200 | 7.48 | 7.48 | 7.25 | 0 | 0 | 0 |
| 08/12/2022 |
7.48
|
325,300 | 7.31 | 7.48 | 7.27 | 0 | 0 | 0 |
| 07/12/2022 |
7.31
|
257,600 | 7.29 | 7.35 | 7.15 | 0 | 0 | 0 |
| 06/12/2022 |
7.30
|
141,800 | 7.46 | 7.48 | 7.19 | 0 | 0 | 0 |
| 05/12/2022 |
7.46
|
235,000 | 7.31 | 7.60 | 7.31 | 0 | 0 | 0 |
| 02/12/2022 |
7.31
|
182,700 | 7.15 | 7.31 | 6.80 | 0 | 0 | 0 |
| 01/12/2022 |
7.31
|
373,800 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 |
| 30/11/2022 |
7.72
|
145,600 | 8.09 | 8.33 | 7.68 | 0 | 0 | 0 |
| 29/11/2022 |
8.09
|
463,300 | 8.45 | 8.49 | 8.05 | 0 | 0 | 0 |
| 28/11/2022 |
8.49
|
681,600 | 8.70 | 9.35 | 8.25 | 0 | 0 | 0 |
| 25/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 24/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 22/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 21/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 18/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 17/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 16/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 15/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 14/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 11/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 10/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 09/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 08/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 07/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 04/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 02/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 01/11/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 28/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 27/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 26/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 25/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 24/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 21/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 20/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 19/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 18/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 17/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 14/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 13/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 12/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 11/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 10/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 07/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 06/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 05/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 04/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/10/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 30/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 29/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 28/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 27/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 26/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 22/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 21/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 20/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 19/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 16/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 15/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 14/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 13/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 12/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 09/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 08/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 07/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 06/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 05/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 30/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 29/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 26/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 25/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 24/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 22/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 19/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 18/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 17/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 16/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 15/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 12/08/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/03/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 30/03/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 29/03/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 28/03/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 25/03/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 24/03/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 23/03/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 22/03/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 21/03/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 18/03/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |