| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.80 | 10.96% | 21,200 | 0 | 0 |
6.10
9.20
7.60
|
|
2 tháng
(2026-01-19) |
-0.40 | -4.71% | 25,000 | 0 | 0 |
6.10
9.20
7.60
|
|
3 tháng
(2025-12-18) |
-0.50 | -5.81% | 31,900 | 0 | 0 |
6.10
9.90
7.60
|
|
6 tháng
(2025-09-19) |
0.30 | 3.85% | 35,900 | 0 | 0 |
6.10
12.40
7.60
|
|
12 tháng
(2025-03-24) |
-0.70 | -7.95% | 100,500 | 0 | 0 |
6.10
12.40
7.60
|
|
24 tháng
(2024-03-28) |
-1.70 | -17.35% | 291,060 | 500 | 0.0 |
5.90
12.40
7.60
|
|
36 tháng
(2023-04-03) |
2.70 | 50% | 333,519 | 500 | 0.0 |
4.50
12.40
7.60
|
|
60 tháng
(2021-04-13) |
3 | 58.82% | 565,458 | -7,500 | -0.0 |
3.70
12.40
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2022 |
8.20
|
3,000 | 7.50 | 8.70 | 7.50 | 0 | 0 | 0 |
| 11/03/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/03/2022 |
7.60
|
12 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/03/2022 |
8.10
|
700 | 6.80 | 8.10 | 6.80 | 0 | 0 | 0 |
| 08/03/2022 |
7.60
|
400 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 07/03/2022 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/03/2022 |
7.70
|
3,732 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/03/2022 |
8.50
|
3,115 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 02/03/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 01/03/2022 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/02/2022 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/02/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/02/2022 |
7.80
|
1,000 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
| 23/02/2022 |
7.50
|
600 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 22/02/2022 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/02/2022 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/02/2022 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/02/2022 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/02/2022 |
6.30
|
200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 15/02/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/02/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/02/2022 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/02/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/02/2022 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/02/2022 |
8
|
601 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 07/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/01/2022 |
8
|
1,200 | 6.20 | 8 | 6.20 | 0 | 0 | 0 |
| 27/01/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/01/2022 |
7.10
|
300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 25/01/2022 |
6.70
|
700 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
| 24/01/2022 |
5.90
|
6,508 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/01/2022 |
6.40
|
513 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 20/01/2022 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/01/2022 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/01/2022 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/01/2022 |
7.10
|
600 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 14/01/2022 |
7.90
|
500 | 7.10 | 7.90 | 7.10 | 0 | 0 | 0 |
| 13/01/2022 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/01/2022 |
8.20
|
40 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/01/2022 |
8.20
|
800 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/01/2022 |
8.40
|
4,913 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/01/2022 |
7.90
|
300 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
| 06/01/2022 |
8.10
|
200 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 05/01/2022 |
8
|
1,200 | 7 | 8 | 6.80 | 0 | 0 | 0 |
| 04/01/2022 |
7.10
|
1,600 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
| 31/12/2021 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/12/2021 |
9.40
|
2,100 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 29/12/2021 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/12/2021 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/12/2021 |
8.30
|
927 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/12/2021 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/12/2021 |
7.30
|
500 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 22/12/2021 |
7
|
200 | 6.30 | 7 | 6.70 | 0 | 0 | 0 |
| 21/12/2021 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/12/2021 |
7.30
|
68 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/12/2021 |
7.30
|
1,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/12/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/12/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/12/2021 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/12/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/12/2021 |
8.50
|
136 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/12/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/12/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/12/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/12/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/12/2021 |
8.10
|
6,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 02/12/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/12/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/11/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/11/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/11/2021 |
7.20
|
1,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/11/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 24/11/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/11/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/11/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/11/2021 |
6.30
|
4,408 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/11/2021 |
5.50
|
118 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/10/2021 |
4.80
|
800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/10/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |