| 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) |
-2 | -12.35% | 54,500 | 21,400 | 0 |
14.20
17.30
15.10
|
|
2 tháng
(2026-04-20) |
-2.20 | -13.41% | 92,600 | 25,600 | 0 |
14.20
17.30
15.10
|
|
3 tháng
(2026-03-23) |
-1.30 | -8.39% | 142,000 | 34,200 | -0.0 |
14.20
17.30
15.10
|
|
6 tháng
(2025-12-22) |
-1.50 | -9.55% | 226,300 | 39,000 | 0.0 |
14.20
17.30
15.10
|
|
12 tháng
(2025-06-24) |
-2.01 | -12.41% | 1,198,200 | -5,100 | -0.8 |
14.20
19.20
15.10
|
|
24 tháng
(2024-07-01) |
-1.37 | -8.82% | 1,676,223 | 2,270 | -0.6 |
14.20
19.20
15.10
|
|
36 tháng
(2023-07-05) |
3.96 | 38.61% | 2,511,012 | 55,440 | 0.3 |
10.24
19.20
15.10
|
|
60 tháng
(2021-07-15) |
9.33 | 191.70% | 4,885,811 | 133,940 | 0.8 |
4.39
19.20
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 03/11/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 02/11/2022 |
8.11
|
1,100 | 8.11 | 8.11 | 7.61 | 0 | 0 | 0 |
| 01/11/2022 |
8.11
|
100 | 7.68 | 8.11 | 8.11 | 0 | 0 | 0 |
| 31/10/2022 |
7.68
|
5,200 | 7.75 | 7.75 | 7.68 | 5,200 | 0 | 0.1 |
| 28/10/2022 |
7.75
|
300 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 27/10/2022 |
7.75
|
100 | 7.68 | 7.75 | 7.75 | 0 | 0 | 0 |
| 26/10/2022 |
7.68
|
300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/10/2022 |
7.68
|
1,600 | 8.47 | 8.47 | 7.68 | 0 | 0 | 0 |
| 24/10/2022 |
8.47
|
2,100 | 7.97 | 8.54 | 8.47 | 0 | 0 | 0 |
| 21/10/2022 |
7.97
|
1,200 | 7.33 | 8.04 | 7.90 | 0 | 0 | 0 |
| 20/10/2022 |
7.33
|
6,600 | 8.04 | 8.04 | 7.26 | 0 | 0 | 0 |
| 19/10/2022 |
8.04
|
2,204 | 8.47 | 8.75 | 7.68 | 0 | 0 | 0 |
| 18/10/2022 |
8.47
|
2,001 | 8.25 | 8.68 | 7.47 | 0 | 0 | 0 |
| 17/10/2022 |
8.25
|
3,000 | 8.39 | 8.39 | 7.61 | 0 | 0 | 0 |
| 14/10/2022 |
8.39
|
1,400 | 7.83 | 8.47 | 7.04 | 0 | 0 | 0 |
| 13/10/2022 |
7.83
|
100 | 7.11 | 7.83 | 7.83 | 0 | 0 | 0 |
| 12/10/2022 |
7.11
|
5,500 | 6.69 | 7.11 | 6.83 | 0 | 0 | 0 |
| 11/10/2022 |
6.69
|
3,000 | 7.40 | 7.40 | 6.69 | 0 | 0 | 0 |
| 10/10/2022 |
7.40
|
6,000 | 7.47 | 7.47 | 6.76 | 0 | 0 | 0 |
| 07/10/2022 |
7.47
|
1,320 | 7.68 | 7.68 | 6.97 | 0 | 0 | 0 |
| 06/10/2022 |
7.68
|
300 | 7.54 | 7.68 | 7.68 | 0 | 0 | 0 |
| 05/10/2022 |
7.54
|
500 | 7.83 | 7.83 | 7.54 | 0 | 0 | 0 |
| 04/10/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 03/10/2022 |
7.83
|
601 | 7.97 | 7.97 | 7.47 | 0 | 0 | 0 |
| 30/09/2022 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 29/09/2022 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/09/2022 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/09/2022 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 26/09/2022 |
7.97
|
100 | 7.68 | 7.97 | 7.97 | 0 | 0 | 0 |
| 23/09/2022 |
7.68
|
3,200 | 8.32 | 8.32 | 7.68 | 0 | 0 | 0 |
| 22/09/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 21/09/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 20/09/2022 |
8.32
|
4,270 | 8.18 | 8.32 | 8.18 | 0 | 0 | 0 |
| 19/09/2022 |
8.18
|
7,600 | 7.83 | 8.18 | 7.11 | 0 | 0 | 0 |
| 16/09/2022 |
7.83
|
35 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 15/09/2022 |
7.83
|
1,500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 14/09/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 13/09/2022 |
7.83
|
42,000 | 7.75 | 7.83 | 7.61 | 0 | 0 | 0 |
| 12/09/2022 |
7.75
|
80 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 09/09/2022 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 08/09/2022 |
7.75
|
614 | 7.11 | 7.75 | 6.62 | 0 | 0 | 0 |
| 07/09/2022 |
7.11
|
500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 06/09/2022 |
7.11
|
2,206 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 |
| 05/09/2022 |
7.19
|
120 | 7.68 | 7.68 | 7.19 | 0 | 0 | 0 |
| 31/08/2022 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 30/08/2022 |
7.68
|
900 | 7.83 | 7.83 | 7.19 | 0 | 0 | 0 |
| 29/08/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 26/08/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 25/08/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 24/08/2022 |
7.83
|
100 | 7.68 | 7.83 | 7.83 | 0 | 0 | 0 |
| 23/08/2022 |
7.68
|
500 | 7.47 | 7.68 | 7.47 | 0 | 0 | 0 |
| 22/08/2022 |
7.47
|
6,020 | 7.47 | 7.47 | 7.40 | 0 | 0 | 0 |
| 19/08/2022 |
7.47
|
600 | 8.11 | 8.11 | 7.47 | 0 | 0 | 0 |
| 18/08/2022 |
8.11
|
600 | 8.25 | 8.25 | 7.54 | 0 | 0 | 0 |
| 17/08/2022 |
8.25
|
1,100 | 8.32 | 8.32 | 8.25 | 0 | 0 | 0 |
| 16/08/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 15/08/2022 |
8.32
|
11,300 | 8.54 | 8.54 | 7.61 | 0 | 0 | 0 |
| 13/07/2022 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 12/07/2022 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 11/07/2022 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 08/07/2022 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 07/07/2022 |
8.54
|
1,300 | 9.04 | 9.04 | 8.54 | 0 | 0 | 0 |
| 06/07/2022 |
9.04
|
160 | 8.25 | 9.04 | 9.04 | 0 | 0 | 0 |
| 05/07/2022 |
8.25
|
5,800 | 9.11 | 9.11 | 8.25 | 900 | 0 | 0.0 |
| 04/07/2022 |
9.11
|
400 | 8.68 | 9.11 | 7.83 | 0 | 0 | 0 |
| 01/07/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 30/06/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 29/06/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/06/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/06/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/06/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/06/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/06/2022 |
8.68
|
200 | 9.60 | 9.60 | 8.68 | 0 | 0 | 0 |
| 21/06/2022 |
9.60
|
400 | 9.18 | 9.60 | 9.60 | 0 | 0 | 0 |
| 20/06/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 17/06/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 16/06/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 15/06/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 14/06/2022 |
9.18
|
1,100 | 8.68 | 9.18 | 8.54 | 0 | 100 | -0.0 |
| 13/06/2022 |
8.68
|
2,500 | 8.89 | 8.89 | 8.54 | 0 | 0 | 0 |
| 10/06/2022 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 09/06/2022 |
8.89
|
2,700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 08/06/2022 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 07/06/2022 |
8.89
|
300 | 9.18 | 9.18 | 8.89 | 0 | 0 | 0 |
| 06/06/2022 |
9.18
|
2,000 | 9.18 | 9.18 | 9.18 | 0 | 2,000 | -0.0 |
| 03/06/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 02/06/2022 |
9.18
|
2,100 | 9.18 | 9.18 | 9.18 | 0 | 2,000 | -0.0 |
| 01/06/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 31/05/2022 |
9.18
|
400 | 8.39 | 9.18 | 7.83 | 0 | 100 | -0.0 |
| 30/05/2022 |
8.39
|
11,200 | 9.25 | 9.25 | 8.39 | 0 | 2,400 | -0.0 |
| 27/05/2022 |
9.25
|
1,400 | 9.25 | 9.25 | 9.25 | 0 | 1,400 | -0.0 |
| 26/05/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 25/05/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 24/05/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 23/05/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 20/05/2022 |
9.25
|
10,100 | 9.46 | 9.46 | 9.25 | 0 | 10,100 | -0.1 |
| 19/05/2022 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 18/05/2022 |
9.46
|
200 | 9.32 | 9.46 | 8.89 | 0 | 0 | 0 |
| 17/05/2022 |
9.32
|
200 | 8.54 | 9.32 | 9.25 | 0 | 0 | 0 |