| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.80 | 26.17% | 700 | 0 | 0 |
9.30
13.50
13.50
|
|
2 tháng
(2026-04-13) |
4.30 | 46.74% | 2,700 | 0 | 0 |
8
13.50
13.50
|
|
3 tháng
(2026-03-16) |
5 | 58.82% | 2,800 | 0 | 0 |
8
13.50
13.50
|
|
6 tháng
(2025-12-15) |
4.30 | 46.74% | 16,800 | -1,200 | -0.0 |
8
13.50
13.50
|
|
12 tháng
(2025-06-17) |
4.04 | 42.70% | 288,900 | -1,300 | -0.0 |
7.80
13.50
13.50
|
|
24 tháng
(2024-06-24) |
4.62 | 52.04% | 502,166 | 300 | 0.0 |
6.63
13.50
13.50
|
|
36 tháng
(2023-06-28) |
5.86 | 76.74% | 1,637,526 | 2,700 | 0.0 |
6.63
13.50
13.50
|
|
60 tháng
(2021-07-08) |
6.53 | 93.69% | 3,112,361 | 8,900 | 0.1 |
6.63
13.50
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2022 |
10.88
|
10,800 | 9.93 | 11.36 | 10.79 | 0 | 100 | -0.0 |
| 11/03/2022 |
9.93
|
80,700 | 8.88 | 9.93 | 8.69 | 0 | 0 | 0 |
| 10/03/2022 |
8.88
|
800 | 8.69 | 8.88 | 8.59 | 0 | 0 | 0 |
| 09/03/2022 |
8.69
|
900 | 8.78 | 8.78 | 8.69 | 0 | 0 | 0 |
| 08/03/2022 |
8.78
|
1,500 | 8.88 | 8.88 | 8.69 | 0 | 0 | 0 |
| 07/03/2022 |
8.88
|
10,900 | 8.59 | 8.97 | 8.88 | 0 | 0 | 0 |
| 04/03/2022 |
8.59
|
6,000 | 8.88 | 8.88 | 8.50 | 0 | 0 | 0 |
| 03/03/2022 |
8.88
|
5,600 | 8.88 | 8.97 | 8.88 | 400 | 0 | 0.0 |
| 02/03/2022 |
8.88
|
7,700 | 8.88 | 8.88 | 8.69 | 0 | 0 | 0 |
| 01/03/2022 |
8.88
|
15,600 | 8.88 | 8.88 | 8.31 | 0 | 0 | 0 |
| 28/02/2022 |
8.88
|
200 | 8.59 | 8.88 | 8.12 | 0 | 0 | 0 |
| 25/02/2022 |
8.59
|
2,100 | 8.78 | 8.88 | 8.59 | 0 | 0 | 0 |
| 24/02/2022 |
8.78
|
2,100 | 8.69 | 8.78 | 8.59 | 0 | 0 | 0 |
| 23/02/2022 |
8.69
|
300 | 8.78 | 8.88 | 8.69 | 0 | 0 | 0 |
| 22/02/2022 |
8.78
|
1,600 | 9.07 | 9.07 | 8.69 | 200 | 0 | 0.0 |
| 21/02/2022 |
9.07
|
5,404 | 8.97 | 9.26 | 7.64 | 0 | 0 | 0 |
| 18/02/2022 |
8.97
|
200 | 9.17 | 9.17 | 8.97 | 100 | 0 | 0.0 |
| 17/02/2022 |
9.17
|
400 | 9.74 | 9.74 | 9.17 | 0 | 0 | 0 |
| 16/02/2022 |
9.74
|
100 | 8.78 | 9.74 | 9.74 | 100 | 0 | 0.0 |
| 15/02/2022 |
8.78
|
300 | 8.88 | 8.88 | 8.78 | 300 | 0 | 0.0 |
| 14/02/2022 |
8.88
|
100 | 8.97 | 8.97 | 8.88 | 100 | 0 | 0.0 |
| 11/02/2022 |
8.97
|
200 | 9.07 | 9.07 | 8.97 | 200 | 0 | 0.0 |
| 10/02/2022 |
9.07
|
500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 09/02/2022 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 08/02/2022 |
9.07
|
100 | 9.17 | 9.17 | 9.07 | 0 | 0 | 0 |
| 07/02/2022 |
9.17
|
500 | 9.07 | 9.17 | 9.07 | 0 | 0 | 0 |
| 28/01/2022 |
9.07
|
7,300 | 9.17 | 9.17 | 8.12 | 0 | 0 | 0 |
| 27/01/2022 |
9.17
|
700 | 8.97 | 9.17 | 8.78 | 0 | 0 | 0 |
| 26/01/2022 |
8.97
|
1,700 | 9.07 | 9.07 | 8.69 | 0 | 0 | 0 |
| 25/01/2022 |
9.07
|
4,400 | 8.88 | 9.26 | 8.69 | 0 | 0 | 0 |
| 24/01/2022 |
8.88
|
1,200 | 8.97 | 8.97 | 8.59 | 0 | 0 | 0 |
| 21/01/2022 |
8.97
|
200 | 8.88 | 8.97 | 8.69 | 0 | 0 | 0 |
| 20/01/2022 |
8.88
|
200 | 8.69 | 8.88 | 8.69 | 0 | 0 | 0 |
| 19/01/2022 |
8.69
|
6,100 | 9.07 | 9.07 | 8.69 | 0 | 0 | 0 |
| 18/01/2022 |
9.07
|
1,300 | 8.69 | 9.07 | 7.64 | 0 | 0 | 0 |
| 17/01/2022 |
8.69
|
4,300 | 8.69 | 8.88 | 8.69 | 0 | 0 | 0 |
| 14/01/2022 |
8.69
|
300 | 8.78 | 8.78 | 8.69 | 0 | 0 | 0 |
| 13/01/2022 |
8.78
|
5,100 | 8.69 | 8.88 | 8.69 | 0 | 0 | 0 |
| 12/01/2022 |
8.69
|
1,200 | 8.97 | 8.97 | 8.69 | 0 | 0 | 0 |
| 11/01/2022 |
8.97
|
1,700 | 9.36 | 9.36 | 8.97 | 0 | 0 | 0 |
| 10/01/2022 |
9.36
|
6,800 | 9.36 | 9.36 | 8.97 | 0 | 0 | 0 |
| 07/01/2022 |
9.36
|
600 | 9.36 | 9.36 | 9.07 | 0 | 0 | 0 |
| 06/01/2022 |
9.36
|
2,204 | 9.07 | 9.36 | 9.07 | 0 | 0 | 0 |
| 05/01/2022 |
9.07
|
3,800 | 9.26 | 9.26 | 9.07 | 0 | 0 | 0 |
| 04/01/2022 |
9.26
|
3,400 | 9.36 | 9.36 | 9.17 | 0 | 0 | 0 |
| 31/12/2021 |
9.36
|
700 | 9.26 | 9.55 | 9.17 | 0 | 0 | 0 |
| 30/12/2021 |
9.26
|
11,700 | 9.36 | 9.45 | 9.07 | 0 | 800 | -0.0 |
| 29/12/2021 |
9.36
|
19,200 | 9.26 | 9.36 | 9.07 | 0 | 0 | 0 |
| 28/12/2021 |
9.26
|
7,400 | 9.26 | 9.26 | 9.07 | 0 | 0 | 0 |
| 27/12/2021 |
9.26
|
2,736 | 9.36 | 9.55 | 8.69 | 0 | 0 | 0 |
| 24/12/2021 |
9.36
|
904 | 8.88 | 9.64 | 8.69 | 0 | 0 | 0 |
| 23/12/2021 |
8.88
|
5,500 | 9.17 | 9.45 | 8.21 | 0 | 0 | 0 |
| 22/12/2021 |
9.17
|
4,500 | 9.07 | 9.26 | 9.07 | 0 | 0 | 0 |
| 21/12/2021 |
9.07
|
9,600 | 9.17 | 9.26 | 8.97 | 0 | 0 | 0 |
| 20/12/2021 |
9.17
|
3,100 | 9.17 | 9.17 | 8.97 | 0 | 0 | 0 |
| 17/12/2021 |
9.17
|
6,700 | 9.26 | 9.45 | 8.88 | 0 | 0 | 0 |
| 16/12/2021 |
9.26
|
5,400 | 8.97 | 9.36 | 8.78 | 0 | 0 | 0 |
| 15/12/2021 |
8.97
|
1,900 | 9.36 | 9.36 | 8.88 | 0 | 0 | 0 |
| 14/12/2021 |
9.36
|
6,100 | 9.45 | 9.74 | 8.97 | 0 | 0 | 0 |
| 13/12/2021 |
9.45
|
4,803 | 8.97 | 9.74 | 8.88 | 0 | 0 | 0 |
| 10/12/2021 |
8.97
|
2,500 | 9.45 | 9.45 | 8.69 | 0 | 0 | 0 |
| 09/12/2021 |
9.45
|
400 | 9.74 | 9.74 | 8.88 | 0 | 0 | 0 |
| 08/12/2021 |
9.74
|
1,900 | 9.55 | 9.93 | 8.40 | 0 | 0 | 0 |
| 07/12/2021 |
9.55
|
300 | 8.31 | 9.55 | 8.97 | 0 | 0 | 0 |
| 06/12/2021 |
8.31
|
13,300 | 10.03 | 10.03 | 8.12 | 0 | 0 | 0 |
| 03/12/2021 |
10.03
|
1,403 | 9.83 | 10.31 | 9.17 | 0 | 0 | 0 |
| 02/12/2021 |
9.83
|
1,300 | 9.74 | 10.12 | 9.17 | 0 | 0 | 0 |
| 01/12/2021 |
9.74
|
2,000 | 10.41 | 10.50 | 9.74 | 0 | 0 | 0 |
| 30/11/2021 |
10.41
|
3,800 | 9.93 | 10.50 | 9.36 | 0 | 0 | 0 |
| 29/11/2021 |
9.93
|
7,200 | 9.55 | 9.93 | 9.07 | 0 | 0 | 0 |
| 26/11/2021 |
9.55
|
18,700 | 9.74 | 10.50 | 9.07 | 0 | 0 | 0 |
| 25/11/2021 |
9.74
|
11,100 | 9.45 | 9.74 | 9.36 | 0 | 700 | -0.0 |
| 24/11/2021 |
9.45
|
9,300 | 9.07 | 9.45 | 9.07 | 200 | 900 | -0.0 |
| 23/11/2021 |
9.07
|
16,800 | 9.93 | 11.36 | 9.07 | 0 | 0 | 0 |
| 22/11/2021 |
9.93
|
7,400 | 11.93 | 11.93 | 9.93 | 0 | 0 | 0 |
| 19/11/2021 |
11.93
|
5,303 | 11.55 | 12.98 | 10.03 | 0 | 0 | 0 |
| 18/11/2021 |
11.55
|
13,000 | 10.88 | 11.55 | 10.88 | 0 | 0 | 0 |
| 17/11/2021 |
10.88
|
15,900 | 10.03 | 10.98 | 9.83 | 0 | 0 | 0 |
| 16/11/2021 |
10.03
|
19,000 | 9.55 | 10.12 | 9.45 | 0 | 0 | 0 |
| 15/11/2021 |
9.55
|
13,500 | 8.97 | 9.55 | 9.07 | 0 | 0 | 0 |
| 12/11/2021 |
8.97
|
40,340 | 9.07 | 10.03 | 8.88 | 0 | 0 | 0 |
| 11/11/2021 |
9.07
|
1,100 | 8.88 | 9.07 | 8.69 | 100 | 0 | 0.0 |
| 10/11/2021 |
8.88
|
1,700 | 9.17 | 9.17 | 8.59 | 400 | 0 | 0.0 |
| 09/11/2021 |
9.17
|
2,700 | 9.07 | 9.17 | 8.97 | 1,200 | 0 | 0.0 |
| 08/11/2021 |
9.07
|
4,400 | 8.59 | 9.07 | 8.59 | 200 | 0 | 0.0 |
| 05/11/2021 |
8.59
|
5,500 | 8.69 | 8.69 | 8.59 | 0 | 0 | 0 |
| 04/11/2021 |
8.69
|
10,700 | 8.50 | 8.69 | 8.21 | 400 | 0 | 0.0 |
| 03/11/2021 |
8.50
|
1,400 | 8.50 | 8.50 | 8.12 | 0 | 0 | 0 |
| 02/11/2021 |
8.50
|
8,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/11/2021 |
8.50
|
2,000 | 8.31 | 8.59 | 8.21 | 0 | 0 | 0 |
| 29/10/2021 |
8.31
|
14,949 | 8.21 | 8.78 | 8.12 | 0 | 0 | 0 |
| 28/10/2021 |
8.21
|
2,200 | 8.31 | 8.69 | 8.21 | 0 | 0 | 0 |
| 27/10/2021 |
8.31
|
1,200 | 8.88 | 8.88 | 8.12 | 0 | 0 | 0 |
| 26/10/2021 |
8.88
|
700 | 8.21 | 9.07 | 8.88 | 0 | 0 | 0 |
| 25/10/2021 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 22/10/2021 |
8.21
|
6,300 | 8.40 | 8.40 | 8.12 | 0 | 0 | 0 |
| 21/10/2021 |
8.40
|
2,500 | 8.78 | 8.78 | 8.40 | 0 | 0 | 0 |
| 20/10/2021 |
8.78
|
6,600 | 8.88 | 8.88 | 8.40 | 0 | 300 | -0.0 |
| 19/10/2021 |
8.88
|
4,300 | 8.88 | 8.97 | 8.40 | 0 | 100 | -0.0 |
| 18/10/2021 |
8.88
|
600 | 8.59 | 8.88 | 8.88 | 0 | 0 | 0 |