| 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 | 0% | 429,000 | 0 | 0 |
12
15.10
13
|
|
2 tháng
(2026-01-15) |
-0.50 | -3.70% | 1,232,400 | 0 | 0 |
12
15.40
13
|
|
3 tháng
(2025-12-16) |
1.40 | 12.07% | 1,700,200 | 0 | 0 |
11
15.40
13
|
|
6 tháng
(2025-09-17) |
-0.10 | -0.76% | 2,762,200 | 200 | 0.0 |
11
15.90
13
|
|
12 tháng
(2025-03-21) |
-5.75 | -30.65% | 8,891,000 | -2,700 | -0.1 |
11
28.67
13
|
|
24 tháng
(2024-03-26) |
8.21 | 171.66% | 16,581,501 | 900 | -0.1 |
4.50
28.67
13
|
|
36 tháng
(2023-04-03) |
8.79 | 208.70% | 21,321,181 | -2,400 | -0.1 |
3.66
28.67
13
|
|
60 tháng
(2021-04-12) |
8.15 | 167.84% | 26,356,507 | 900 | -0.1 |
2.70
28.67
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/03/2022 |
10.70
|
40,222 | 9.71 | 10.70 | 9.44 | 0 | 100 | -0.0 |
| 02/03/2022 |
9.71
|
36,900 | 8.90 | 9.71 | 8.99 | 0 | 0 | 0 |
| 01/03/2022 |
8.90
|
40,900 | 8.09 | 9.08 | 8.36 | 0 | 0 | 0 |
| 28/02/2022 |
8.09
|
2,190 | 8.63 | 8.63 | 7.82 | 0 | 0 | 0 |
| 25/02/2022 |
8.63
|
0 | 8.54 | 8.63 | 8.63 | 0 | 0 | 0 |
| 24/02/2022 |
8.54
|
2,400 | 8.54 | 8.63 | 8.36 | 0 | 0 | 0 |
| 23/02/2022 |
8.54
|
800 | 8.54 | 8.81 | 8.54 | 0 | 0 | 0 |
| 22/02/2022 |
8.54
|
1,500 | 8.99 | 8.99 | 8.54 | 0 | 0 | 0 |
| 21/02/2022 |
8.99
|
1,000 | 8.63 | 8.99 | 8.99 | 0 | 0 | 0 |
| 18/02/2022 |
8.63
|
4,600 | 8.99 | 8.99 | 8.09 | 0 | 0 | 0 |
| 17/02/2022 |
8.99
|
1,100 | 8.99 | 8.99 | 7.46 | 0 | 0 | 0 |
| 16/02/2022 |
8.99
|
1,100 | 8.63 | 8.99 | 8.63 | 0 | 0 | 0 |
| 15/02/2022 |
8.63
|
400 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/02/2022 |
8.63
|
0 | 8.54 | 8.63 | 8.63 | 0 | 0 | 0 |
| 11/02/2022 |
8.54
|
2,600 | 8.54 | 9.17 | 8.54 | 0 | 0 | 0 |
| 10/02/2022 |
8.54
|
809 | 8.09 | 8.63 | 8.45 | 0 | 0 | 0 |
| 09/02/2022 |
8.09
|
3,100 | 7.64 | 8.09 | 7.91 | 0 | 100 | -0.0 |
| 08/02/2022 |
7.64
|
222 | 8.09 | 8.09 | 7.55 | 0 | 0 | 0 |
| 07/02/2022 |
8.09
|
2,301 | 7.37 | 8.09 | 7.37 | 0 | 0 | 0 |
| 28/01/2022 |
7.37
|
500 | 8.54 | 8.54 | 7.37 | 0 | 0 | 0 |
| 27/01/2022 |
8.54
|
3,900 | 7.73 | 8.54 | 7.37 | 0 | 0 | 0 |
| 26/01/2022 |
7.73
|
19,800 | 8.99 | 8.99 | 7.64 | 100 | 0 | 0.0 |
| 25/01/2022 |
8.99
|
100 | 8.27 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/01/2022 |
8.27
|
400 | 8.90 | 8.90 | 8.27 | 0 | 0 | 0 |
| 21/01/2022 |
8.90
|
5,770 | 9.17 | 9.17 | 8.18 | 0 | 0 | 0 |
| 20/01/2022 |
9.17
|
100 | 8.54 | 9.17 | 9.17 | 0 | 0 | 0 |
| 19/01/2022 |
8.54
|
700 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 |
| 18/01/2022 |
8.63
|
4,600 | 8.72 | 8.72 | 8.63 | 0 | 0 | 0 |
| 17/01/2022 |
8.72
|
5,600 | 9.89 | 9.89 | 8.72 | 0 | 0 | 0 |
| 14/01/2022 |
9.89
|
3,800 | 8.99 | 9.89 | 8.63 | 0 | 0 | 0 |
| 13/01/2022 |
8.99
|
14,500 | 8.72 | 10.25 | 8.99 | 0 | 0 | 0 |
| 12/01/2022 |
8.72
|
9,097 | 9.98 | 9.98 | 8.72 | 0 | 0 | 0 |
| 11/01/2022 |
9.98
|
27,660 | 9.89 | 9.98 | 9.26 | 0 | 0 | 0 |
| 10/01/2022 |
9.89
|
27,273 | 10.79 | 10.79 | 9.89 | 0 | 0 | 0 |
| 07/01/2022 |
10.79
|
19,010 | 10.25 | 10.79 | 9.89 | 0 | 0 | 0 |
| 06/01/2022 |
10.25
|
38,436 | 10.07 | 11.15 | 9.89 | 0 | 0 | 0 |
| 05/01/2022 |
10.07
|
27,600 | 10.79 | 10.79 | 10.07 | 0 | 0 | 0 |
| 04/01/2022 |
10.79
|
103,203 | 9.89 | 11.24 | 10.16 | 0 | 0 | 0 |
| 31/12/2021 |
9.89
|
57,900 | 8.63 | 9.89 | 9.17 | 0 | 0 | 0 |
| 30/12/2021 |
8.63
|
33,739 | 8.36 | 8.90 | 8.36 | 0 | 0 | 0 |
| 29/12/2021 |
8.36
|
4,900 | 8.09 | 8.36 | 8.09 | 0 | 0 | 0 |
| 28/12/2021 |
8.09
|
31,400 | 8.18 | 8.90 | 8.00 | 0 | 0 | 0 |
| 27/12/2021 |
8.18
|
13,770 | 8.18 | 8.18 | 7.55 | 0 | 0 | 0 |
| 24/12/2021 |
8.18
|
17,330 | 8.00 | 8.54 | 8.18 | 0 | 0 | 0 |
| 23/12/2021 |
8.00
|
20,522 | 8.45 | 8.54 | 7.91 | 0 | 0 | 0 |
| 22/12/2021 |
8.45
|
19,300 | 8.63 | 8.72 | 8.00 | 0 | 0 | 0 |
| 21/12/2021 |
8.63
|
4,730 | 8.54 | 8.99 | 8.09 | 0 | 0 | 0 |
| 20/12/2021 |
8.54
|
27,510 | 8.99 | 9.08 | 8.54 | 0 | 0 | 0 |
| 17/12/2021 |
8.99
|
21,517 | 9.08 | 9.08 | 8.63 | 0 | 0 | 0 |
| 16/12/2021 |
9.08
|
13,200 | 8.99 | 9.08 | 8.63 | 0 | 0 | 0 |
| 15/12/2021 |
8.99
|
3,900 | 8.99 | 9.44 | 8.90 | 0 | 0 | 0 |
| 14/12/2021 |
8.99
|
17,700 | 8.81 | 9.26 | 8.72 | 0 | 0 | 0 |
| 13/12/2021 |
8.81
|
11,980 | 8.99 | 8.99 | 8.36 | 0 | 0 | 0 |
| 10/12/2021 |
8.99
|
10,150 | 8.90 | 8.99 | 8.09 | 0 | 0 | 0 |
| 09/12/2021 |
8.90
|
8,929 | 9.08 | 9.08 | 8.90 | 0 | 0 | 0 |
| 08/12/2021 |
9.08
|
7,890 | 9.35 | 9.35 | 8.90 | 0 | 0 | 0 |
| 07/12/2021 |
9.35
|
10,700 | 9.89 | 9.89 | 9.08 | 0 | 0 | 0 |
| 06/12/2021 |
9.89
|
14,780 | 10.07 | 10.07 | 8.72 | 0 | 0 | 0 |
| 03/12/2021 |
10.07
|
8,490 | 10.16 | 10.16 | 10.07 | 0 | 0 | 0 |
| 02/12/2021 |
10.16
|
16,790 | 10.16 | 10.34 | 9.89 | 0 | 0 | 0 |
| 01/12/2021 |
10.16
|
13,750 | 10.25 | 10.79 | 9.98 | 0 | 0 | 0 |
| 30/11/2021 |
10.25
|
11,580 | 10.25 | 10.70 | 10.25 | 0 | 0 | 0 |
| 29/11/2021 |
10.25
|
9,520 | 10.07 | 10.88 | 10.25 | 0 | 0 | 0 |
| 26/11/2021 |
10.07
|
14,600 | 10.52 | 10.79 | 10.07 | 0 | 0 | 0 |
| 25/11/2021 |
10.52
|
16,300 | 10.25 | 10.70 | 10.25 | 0 | 0 | 0 |
| 24/11/2021 |
10.25
|
13,081 | 11.06 | 11.06 | 10.25 | 0 | 0 | 0 |
| 23/11/2021 |
11.06
|
3,300 | 10.61 | 11.06 | 9.89 | 0 | 0 | 0 |
| 22/11/2021 |
10.61
|
21,930 | 11.06 | 11.59 | 9.89 | 0 | 100 | -0.0 |
| 19/11/2021 |
11.06
|
20,898 | 11.15 | 11.68 | 10.07 | 0 | 300 | -0.0 |
| 18/11/2021 |
11.15
|
34,200 | 11.42 | 11.50 | 11.15 | 0 | 100 | -0.0 |
| 17/11/2021 |
11.42
|
31,990 | 11.59 | 11.68 | 11.24 | 100 | 10,200 | -0.1 |
| 16/11/2021 |
11.59
|
21,030 | 12.13 | 12.13 | 11.50 | 300 | 4,000 | -0.0 |
| 15/11/2021 |
12.13
|
78,169 | 11.59 | 12.58 | 11.68 | 100 | 0 | 0.0 |
| 12/11/2021 |
11.59
|
82,409 | 10.43 | 11.95 | 10.61 | 7,000 | 0 | 0.1 |
| 11/11/2021 |
10.43
|
36,300 | 9.98 | 10.79 | 9.98 | 2,000 | 500 | 0.0 |
| 10/11/2021 |
9.98
|
47,270 | 10.07 | 10.61 | 9.89 | 1,700 | 0 | 0.0 |
| 09/11/2021 |
10.07
|
48,300 | 10.16 | 10.61 | 9.89 | 0 | 0 | 0 |
| 08/11/2021 |
10.16
|
29,240 | 10.34 | 10.79 | 9.71 | 0 | 0 | 0 |
| 05/11/2021 |
10.34
|
16,055 | 10.61 | 10.79 | 10.34 | 0 | 0 | 0 |
| 04/11/2021 |
10.61
|
24,155 | 9.89 | 12.13 | 9.44 | 0 | 0 | 0 |
| 03/11/2021 |
9.89
|
50,538 | 10.88 | 11.24 | 9.89 | 2,000 | 0 | 0.0 |
| 02/11/2021 |
10.88
|
79,090 | 11.50 | 11.50 | 10.79 | 2,000 | 0 | 0.0 |
| 01/11/2021 |
11.50
|
49,470 | 14.29 | 14.29 | 11.24 | 0 | 200 | -0.0 |
| 29/10/2021 |
14.29
|
134,590 | 13.21 | 14.92 | 11.15 | 0 | 0 | 0 |
| 28/10/2021 |
13.21
|
151,485 | 12.13 | 13.21 | 12.13 | 0 | 0 | 0 |
| 27/10/2021 |
12.13
|
152,700 | 10.34 | 12.13 | 9.80 | 0 | 500 | -0.0 |
| 26/10/2021 |
10.34
|
58,900 | 10.79 | 10.79 | 9.89 | 0 | 0 | 0 |
| 25/10/2021 |
10.79
|
120,300 | 9.35 | 10.79 | 8.27 | 0 | 0 | 0 |
| 22/10/2021 |
9.35
|
38,300 | 9.80 | 10.16 | 8.99 | 0 | 0 | 0 |
| 21/10/2021 |
9.80
|
81,600 | 8.54 | 9.80 | 8.09 | 0 | 600 | -0.0 |
| 20/10/2021 |
8.54
|
11,200 | 8.27 | 8.81 | 8.27 | 0 | 0 | 0 |
| 19/10/2021 |
8.27
|
21,400 | 8.36 | 9.44 | 8.09 | 0 | 600 | -0.0 |
| 18/10/2021 |
8.36
|
15,800 | 8.36 | 8.45 | 8.27 | 0 | 400 | -0.0 |
| 15/10/2021 |
8.36
|
18,400 | 8.54 | 8.72 | 8.18 | 1,000 | 0 | 0.0 |
| 14/10/2021 |
8.54
|
8,900 | 8.45 | 8.72 | 8.36 | 700 | 0 | 0.0 |
| 13/10/2021 |
8.45
|
6,300 | 8.27 | 8.72 | 8.09 | 0 | 500 | -0.0 |
| 12/10/2021 |
8.27
|
6,000 | 8.27 | 8.81 | 8.09 | 0 | 0 | 0 |
| 11/10/2021 |
8.27
|
19,600 | 8.72 | 8.99 | 8.00 | 0 | 0 | 0 |
| 08/10/2021 |
8.72
|
20,800 | 9.08 | 9.35 | 8.27 | 0 | 0 | 0 |
| 07/10/2021 |
9.08
|
56,034 | 9.89 | 9.89 | 8.72 | 200 | 0 | 0.0 |