| 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) |
0.80 | 13.33% | 40,700 | 0 | 0 |
6
9
6.80
|
|
2 tháng
(2026-04-20) |
0 | 0% | 149,800 | 0 | 0 |
6
9
6.80
|
|
3 tháng
(2026-03-23) |
-0.70 | -9.33% | 187,700 | 0 | 0 |
6
9
6.80
|
|
6 tháng
(2025-12-22) |
-0.50 | -6.85% | 2,084,400 | 0 | 0 |
6
10
6.80
|
|
12 tháng
(2025-06-24) |
1.70 | 33.33% | 4,668,100 | 0 | 0 |
3.80
10
6.80
|
|
24 tháng
(2024-07-01) |
-3.20 | -32% | 6,632,737 | 0 | 0.3 |
3.80
11.10
6.80
|
|
36 tháng
(2023-07-05) |
2.80 | 70% | 10,397,290 | -300 | 0.3 |
3.50
11.10
6.80
|
|
60 tháng
(2021-07-15) |
2.90 | 74.36% | 23,354,339 | -1,400 | 0.3 |
2.80
11.10
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/10/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/10/2022 |
8.40
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/10/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/10/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/10/2022 |
8.40
|
100 | 7.50 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/10/2022 |
7.50
|
100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 11/10/2022 |
8
|
4,600 | 7.20 | 8 | 6.20 | 0 | 0 | 0 |
| 10/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/10/2022 |
7.20
|
100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/10/2022 |
7.30
|
200 | 6.80 | 7.30 | 5.80 | 0 | 0 | 0 |
| 30/09/2022 |
6.80
|
0 | 7.20 | 6.80 | 7.20 | 0 | 0 | 0 |
| 29/09/2022 |
7.20
|
300 | 6.90 | 7.30 | 5.80 | 0 | 0 | 0 |
| 28/09/2022 |
6.90
|
200 | 6.80 | 6.90 | 6.20 | 0 | 0 | 0 |
| 27/09/2022 |
6.80
|
200 | 7.90 | 7.90 | 6.80 | 0 | 0 | 0 |
| 26/09/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/09/2022 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/09/2022 |
7.90
|
700 | 8 | 8.50 | 6.90 | 0 | 0 | 0 |
| 21/09/2022 |
8
|
200 | 7.90 | 8 | 8 | 0 | 0 | 0 |
| 20/09/2022 |
7.90
|
1,516 | 8.10 | 8.10 | 6.90 | 0 | 0 | 0 |
| 19/09/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/09/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/09/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/09/2022 |
8.10
|
3,100 | 7.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 13/09/2022 |
7.40
|
10 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/09/2022 |
7.40
|
200 | 7.90 | 8.40 | 7.40 | 0 | 0 | 0 |
| 09/09/2022 |
7.90
|
800 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 08/09/2022 |
6.90
|
2,500 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 07/09/2022 |
7.80
|
0 | 8.40 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/09/2022 |
8.40
|
800 | 7.80 | 8.40 | 6.70 | 0 | 0 | 0 |
| 05/09/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/08/2022 |
7.80
|
100 | 6.90 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/08/2022 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/08/2022 |
6.90
|
400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/08/2022 |
6.80
|
5,800 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |
| 25/08/2022 |
7.60
|
8,600 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
| 24/08/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/08/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/08/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/08/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/08/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/08/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 16/08/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/08/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/08/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/08/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/08/2022 |
8.90
|
2,000 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 09/08/2022 |
8.80
|
200 | 7.90 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/08/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/08/2022 |
7.90
|
100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 04/08/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/08/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/08/2022 |
8
|
100 | 7.70 | 8 | 8 | 0 | 0 | 0 |
| 01/08/2022 |
7.70
|
800 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 29/07/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/07/2022 |
7.70
|
100 | 6.80 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/07/2022 |
6.80
|
100 | 8 | 8 | 6.80 | 0 | 0 | 0 |
| 26/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/07/2022 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/07/2022 |
8
|
400 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
| 19/07/2022 |
8.10
|
700 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 18/07/2022 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/07/2022 |
8
|
100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 14/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/07/2022 |
8.10
|
100 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/07/2022 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/07/2022 |
8
|
400 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 01/07/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/06/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/06/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/06/2022 |
8.70
|
100 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/06/2022 |
8.60
|
900 | 7.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/06/2022 |
7.60
|
2,900 | 8.80 | 8.80 | 7.60 | 0 | 0 | 0 |
| 23/06/2022 |
8.80
|
0 | 9 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/06/2022 |
9
|
200 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 21/06/2022 |
9.20
|
3,000 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
| 20/06/2022 |
9.30
|
800 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 17/06/2022 |
8.80
|
7,200 | 7.90 | 8.80 | 8.10 | 0 | 0 | 0 |
| 16/06/2022 |
7.90
|
100 | 7.10 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/06/2022 |
7.10
|
6,100 | 8 | 8 | 7.10 | 0 | 0 | 0 |
| 14/06/2022 |
8
|
4,100 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
| 13/06/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/06/2022 |
9.20
|
100 | 8.50 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/06/2022 |
8.50
|
200 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 08/06/2022 |
8.80
|
1,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/06/2022 |
8.80
|
300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/06/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/06/2022 |
8.90
|
100 | 7.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/06/2022 |
7.90
|
0 | 9.10 | 7.90 | 9.10 | 0 | 0 | 0 |
| 01/06/2022 |
9.10
|
2,000 | 9 | 9.10 | 7.80 | 0 | 0 | 0 |
| 31/05/2022 |
9
|
400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |