| 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 | 5.84% | 5,300 | 0 | 0 |
13.70
14.50
14.50
|
|
2 tháng
(2026-01-19) |
0.80 | 5.84% | 6,400 | 0 | 0 |
13.70
14.50
14.50
|
|
3 tháng
(2025-12-18) |
0.80 | 5.84% | 13,100 | 0 | 0 |
13.70
14.50
14.50
|
|
6 tháng
(2025-09-19) |
0.30 | 2.11% | 22,100 | 0 | 0 |
13.70
19
14.50
|
|
12 tháng
(2025-03-24) |
2.21 | 17.98% | 47,700 | 0 | 0 |
9.96
19
14.50
|
|
24 tháng
(2024-03-28) |
5.36 | 58.64% | 82,165 | 0 | 0 |
6.33
19
14.50
|
|
36 tháng
(2023-04-03) |
8.73 | 151.48% | 170,575 | 0 | 0 |
5.45
19
14.50
|
|
60 tháng
(2021-04-13) |
1.97 | 15.70% | 656,476 | 0 | 0 |
5.37
19
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/11/2021 |
8.85
|
200 | 8.92 | 8.92 | 8.85 | 0 | 0 | 0 |
| 23/11/2021 |
8.92
|
0 | 8.63 | 8.92 | 8.92 | 0 | 0 | 0 |
| 22/11/2021 |
8.63
|
4,300 | 9.51 | 9.51 | 8.63 | 0 | 0 | 0 |
| 19/11/2021 |
9.51
|
1,110 | 9.66 | 9.66 | 9.51 | 0 | 0 | 0 |
| 18/11/2021 |
9.66
|
3,700 | 8.99 | 9.66 | 9.07 | 0 | 0 | 0 |
| 17/11/2021 |
8.99
|
1,000 | 10.25 | 10.25 | 8.99 | 0 | 0 | 0 |
| 16/11/2021 |
10.25
|
900 | 9.44 | 10.91 | 9.21 | 0 | 0 | 0 |
| 15/11/2021 |
9.44
|
5,200 | 8.99 | 9.95 | 9.44 | 0 | 0 | 0 |
| 12/11/2021 |
8.99
|
5,600 | 8.48 | 9.66 | 8.85 | 0 | 0 | 0 |
| 11/11/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/11/2021 |
8.48
|
4,500 | 9.21 | 9.21 | 8.26 | 0 | 0 | 0 |
| 09/11/2021 |
9.21
|
200 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 08/11/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 05/11/2021 |
9.21
|
0 | 10.17 | 9.21 | 9.21 | 0 | 0 | 0 |
| 04/11/2021 |
10.17
|
3,800 | 8.85 | 10.17 | 8.11 | 0 | 0 | 0 |
| 03/11/2021 |
8.85
|
5,300 | 9.44 | 9.44 | 8.77 | 0 | 0 | 0 |
| 02/11/2021 |
9.44
|
6,300 | 8.40 | 9.66 | 8.11 | 0 | 0 | 0 |
| 01/11/2021 |
8.40
|
2,200 | 8.85 | 8.85 | 8.33 | 0 | 0 | 0 |
| 29/10/2021 |
8.85
|
10,600 | 8.77 | 8.85 | 8.11 | 0 | 0 | 0 |
| 28/10/2021 |
8.77
|
2,100 | 9.29 | 9.29 | 8.77 | 0 | 0 | 0 |
| 27/10/2021 |
9.29
|
3,400 | 8.70 | 9.80 | 8.48 | 0 | 0 | 0 |
| 26/10/2021 |
8.70
|
4,700 | 9.29 | 10.62 | 8.48 | 0 | 0 | 0 |
| 25/10/2021 |
9.29
|
200 | 9.21 | 10.62 | 9.29 | 0 | 0 | 0 |
| 22/10/2021 |
9.21
|
4,500 | 10.84 | 10.84 | 9.21 | 0 | 0 | 0 |
| 21/10/2021 |
10.84
|
300 | 9.51 | 10.84 | 10.84 | 0 | 0 | 0 |
| 20/10/2021 |
9.51
|
300 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 19/10/2021 |
9.51
|
500 | 9.44 | 9.51 | 9.51 | 0 | 0 | 0 |
| 18/10/2021 |
9.44
|
600 | 9.66 | 9.66 | 8.40 | 0 | 0 | 0 |
| 15/10/2021 |
9.66
|
1,000 | 9.36 | 9.66 | 9.66 | 0 | 0 | 0 |
| 14/10/2021 |
9.36
|
4,900 | 9.44 | 9.44 | 9.14 | 0 | 0 | 0 |
| 13/10/2021 |
9.44
|
600 | 9.51 | 10.91 | 9.44 | 0 | 0 | 0 |
| 12/10/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 11/10/2021 |
9.51
|
500 | 9.36 | 9.51 | 9.51 | 0 | 0 | 0 |
| 08/10/2021 |
9.36
|
200 | 9.29 | 9.36 | 9.36 | 0 | 0 | 0 |
| 07/10/2021 |
9.29
|
2,300 | 9.58 | 9.58 | 8.11 | 0 | 0 | 0 |
| 06/10/2021 |
9.58
|
400 | 9.73 | 9.73 | 8.33 | 0 | 0 | 0 |
| 05/10/2021 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 04/10/2021 |
9.73
|
1,060 | 9.88 | 9.88 | 9.73 | 0 | 0 | 0 |
| 01/10/2021 |
9.88
|
500 | 10.03 | 10.03 | 9.88 | 0 | 0 | 0 |
| 30/09/2021 |
10.03
|
100 | 9.88 | 10.03 | 10.03 | 0 | 0 | 0 |
| 29/09/2021 |
9.88
|
200 | 9.95 | 9.95 | 9.88 | 0 | 0 | 0 |
| 28/09/2021 |
9.95
|
100 | 10.17 | 10.17 | 9.95 | 0 | 0 | 0 |
| 27/09/2021 |
10.17
|
200 | 10.25 | 10.25 | 7.89 | 0 | 0 | 0 |
| 24/09/2021 |
10.25
|
300 | 9.14 | 10.25 | 8.11 | 0 | 0 | 0 |
| 23/09/2021 |
9.14
|
6,301 | 10.69 | 10.69 | 9.14 | 0 | 0 | 0 |
| 22/09/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
| 21/09/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
| 20/09/2021 |
10.69
|
100 | 10.47 | 10.69 | 10.69 | 0 | 0 | 0 |
| 17/09/2021 |
10.47
|
2,827 | 9.36 | 10.54 | 10.32 | 0 | 0 | 0 |
| 16/09/2021 |
9.36
|
11,000 | 8.18 | 9.36 | 8.85 | 0 | 0 | 0 |
| 15/09/2021 |
8.18
|
3,900 | 7.15 | 8.18 | 8.11 | 0 | 0 | 0 |
| 14/09/2021 |
7.15
|
200 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 |
| 13/09/2021 |
7.22
|
100 | 7.15 | 7.22 | 7.22 | 0 | 0 | 0 |
| 10/09/2021 |
7.15
|
100 | 8.11 | 8.11 | 7.15 | 0 | 0 | 0 |
| 09/09/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 08/09/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 07/09/2021 |
8.11
|
500 | 8.04 | 8.11 | 7.37 | 0 | 0 | 0 |
| 06/09/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/09/2021 |
8.04
|
700 | 7.00 | 8.04 | 8.04 | 0 | 0 | 0 |
| 31/08/2021 |
7.00
|
200 | 7.74 | 7.74 | 7.00 | 0 | 0 | 0 |
| 30/08/2021 |
7.74
|
600 | 7.74 | 7.74 | 6.71 | 0 | 0 | 0 |
| 27/08/2021 |
7.74
|
100 | 7.96 | 7.96 | 7.37 | 0 | 0 | 0 |
| 26/08/2021 |
7.96
|
0 | 7.74 | 7.96 | 7.96 | 0 | 0 | 0 |
| 25/08/2021 |
7.74
|
1,200 | 7.74 | 7.96 | 7.74 | 0 | 0 | 0 |
| 24/08/2021 |
7.74
|
1,900 | 8.18 | 8.18 | 7.37 | 0 | 0 | 0 |
| 23/08/2021 |
8.18
|
13,900 | 9.58 | 9.58 | 8.18 | 0 | 0 | 0 |
| 20/08/2021 |
9.58
|
200 | 8.70 | 9.58 | 9.51 | 0 | 0 | 0 |
| 19/08/2021 |
8.70
|
2,300 | 7.74 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/08/2021 |
7.74
|
20,400 | 6.78 | 7.74 | 6.78 | 0 | 0 | 0 |
| 17/08/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 16/08/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 13/08/2021 |
6.78
|
100 | 7.81 | 7.81 | 6.78 | 0 | 0 | 0 |
| 12/08/2021 |
7.81
|
300 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/08/2021 |
7.81
|
1,100 | 9.14 | 9.14 | 7.81 | 0 | 0 | 0 |
| 10/08/2021 |
9.14
|
100 | 8.04 | 9.14 | 9.14 | 0 | 0 | 0 |
| 09/08/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 06/08/2021 |
8.04
|
200 | 7.00 | 8.04 | 8.04 | 0 | 0 | 0 |
| 05/08/2021 |
7.00
|
200 | 6.27 | 7.00 | 7.00 | 0 | 0 | 0 |
| 04/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 03/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 02/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 30/07/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 29/07/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 28/07/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 27/07/2021 |
6.27
|
200 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 26/07/2021 |
6.27
|
100 | 7.22 | 7.22 | 6.27 | 0 | 0 | 0 |
| 23/07/2021 |
7.22
|
100 | 6.34 | 7.22 | 7.22 | 0 | 0 | 0 |
| 22/07/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 21/07/2021 |
6.34
|
100 | 7.00 | 7.00 | 6.34 | 0 | 0 | 0 |
| 20/07/2021 |
7.00
|
16 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 16/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 15/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 14/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 13/07/2021 |
7.00
|
100 | 8.11 | 8.11 | 7.00 | 0 | 0 | 0 |
| 12/07/2021 |
8.11
|
400 | 7.08 | 8.11 | 8.11 | 0 | 0 | 0 |
| 09/07/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 08/07/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 07/07/2021 |
7.08
|
100 | 8.04 | 8.04 | 7.08 | 0 | 0 | 0 |
| 06/07/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |