| 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% | 2,000 | 0 | 0 |
7.60
7.60
7.60
|
|
2 tháng
(2026-01-19) |
0.90 | 13.43% | 2,400 | 0 | 0 |
6.70
7.70
7.60
|
|
3 tháng
(2025-12-18) |
0.50 | 7.04% | 3,200 | 0 | 0 |
6.70
7.70
7.60
|
|
6 tháng
(2025-09-19) |
0.10 | 1.33% | 14,000 | 0 | 0 |
6.40
8
7.60
|
|
12 tháng
(2025-03-24) |
-1.20 | -13.65% | 331,600 | -4,300 | -0.0 |
6.40
11.80
7.60
|
|
24 tháng
(2024-03-28) |
-3.47 | -31.35% | 415,583 | -4,300 | -0.0 |
6.17
12.79
7.60
|
|
36 tháng
(2023-04-03) |
0.79 | 11.67% | 1,519,177 | -24,700 | -0.2 |
4.90
13.88
7.60
|
|
60 tháng
(2021-04-13) |
2.61 | 52.28% | 11,679,369 | -19,000 | -0.1 |
2.72
13.88
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/01/2022 |
7.08
|
54,900 | 7.08 | 7.17 | 6.90 | 0 | 0 | 0 |
| 04/01/2022 |
7.08
|
10,800 | 7.26 | 7.26 | 6.99 | 0 | 0 | 0 |
| 31/12/2021 |
7.26
|
5,011 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
| 30/12/2021 |
7.44
|
34,186 | 7.08 | 7.53 | 6.99 | 0 | 0 | 0 |
| 29/12/2021 |
7.08
|
14,700 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 |
| 28/12/2021 |
6.99
|
38,100 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 27/12/2021 |
7.08
|
7,930 | 6.90 | 7.08 | 6.81 | 0 | 0 | 0 |
| 24/12/2021 |
6.90
|
8,200 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 |
| 23/12/2021 |
6.90
|
4,440 | 6.99 | 7.08 | 6.53 | 0 | 0 | 0 |
| 22/12/2021 |
6.99
|
9,700 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 |
| 21/12/2021 |
6.99
|
25,140 | 7.08 | 7.08 | 6.81 | 0 | 7,500 | -0.1 |
| 20/12/2021 |
7.08
|
16,700 | 6.90 | 7.08 | 6.90 | 0 | 0 | 0 |
| 17/12/2021 |
6.90
|
9,660 | 6.90 | 6.90 | 6.81 | 0 | 0 | 0 |
| 16/12/2021 |
6.90
|
19,800 | 6.90 | 6.99 | 6.71 | 0 | 0 | 0 |
| 15/12/2021 |
6.90
|
9,700 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 |
| 14/12/2021 |
6.90
|
44,800 | 7.08 | 7.08 | 6.71 | 0 | 0 | 0 |
| 13/12/2021 |
7.08
|
10,410 | 6.81 | 7.17 | 6.81 | 700 | 0 | 0.0 |
| 10/12/2021 |
6.81
|
25,900 | 7.08 | 7.17 | 6.62 | 0 | 0 | 0 |
| 09/12/2021 |
7.08
|
26,700 | 7.35 | 7.44 | 7.08 | 100 | 0 | 0.0 |
| 08/12/2021 |
7.35
|
10,811 | 7.26 | 7.62 | 7.26 | 0 | 0 | 0 |
| 07/12/2021 |
7.26
|
10,400 | 7.08 | 7.35 | 7.17 | 0 | 0 | 0 |
| 06/12/2021 |
7.08
|
22,090 | 7.44 | 7.44 | 6.99 | 0 | 0 | 0 |
| 03/12/2021 |
7.44
|
18,189 | 7.53 | 7.62 | 7.35 | 0 | 0 | 0 |
| 02/12/2021 |
7.53
|
8,100 | 7.35 | 7.80 | 7.35 | 100 | 0 | 0.0 |
| 01/12/2021 |
7.35
|
37,600 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 30/11/2021 |
7.35
|
17,443 | 7.35 | 7.44 | 7.26 | 0 | 0 | 0 |
| 29/11/2021 |
7.35
|
48,101 | 7.35 | 7.35 | 7.17 | 1,700 | 0 | 0.0 |
| 26/11/2021 |
7.35
|
40,100 | 7.44 | 7.80 | 7.26 | 400 | 0 | 0.0 |
| 25/11/2021 |
7.44
|
31,349 | 7.62 | 7.62 | 7.26 | 700 | 0 | 0.0 |
| 24/11/2021 |
7.62
|
69,000 | 7.89 | 7.99 | 7.26 | 0 | 0 | 0 |
| 23/11/2021 |
7.89
|
33,200 | 7.80 | 7.89 | 7.26 | 100 | 0 | 0.0 |
| 22/11/2021 |
7.80
|
57,210 | 8.80 | 8.80 | 7.71 | 2,200 | 0 | 0.0 |
| 19/11/2021 |
8.80
|
99,900 | 8.80 | 8.89 | 8.35 | 0 | 1,000 | -0.0 |
| 18/11/2021 |
8.80
|
90,661 | 8.98 | 9.07 | 8.44 | 1,000 | 4,200 | -0.0 |
| 17/11/2021 |
8.98
|
116,101 | 8.89 | 9.16 | 8.71 | 0 | 0 | 0 |
| 16/11/2021 |
8.89
|
77,220 | 8.71 | 8.98 | 8.26 | 1,000 | 0 | 0.0 |
| 15/11/2021 |
8.71
|
129,600 | 8.80 | 8.80 | 8.08 | 3,500 | 0 | 0.0 |
| 12/11/2021 |
8.80
|
54,668 | 8.89 | 9.26 | 8.71 | 1,100 | 1,000 | 0.0 |
| 11/11/2021 |
8.89
|
224,900 | 8.62 | 9.44 | 8.89 | 0 | 0 | 0 |
| 10/11/2021 |
8.62
|
189,351 | 7.53 | 8.62 | 7.53 | 0 | 0 | 0 |
| 09/11/2021 |
7.53
|
33,500 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 |
| 08/11/2021 |
7.62
|
32,800 | 7.71 | 7.80 | 7.53 | 0 | 0 | 0 |
| 05/11/2021 |
7.71
|
35,537 | 7.62 | 7.71 | 7.53 | 0 | 0 | 0 |
| 04/11/2021 |
7.62
|
24,622 | 7.62 | 7.71 | 7.26 | 0 | 0 | 0 |
| 03/11/2021 |
7.62
|
63,338 | 7.71 | 7.99 | 7.62 | 0 | 0 | 0 |
| 02/11/2021 |
7.71
|
46,625 | 7.80 | 7.80 | 7.62 | 100 | 0 | 0.0 |
| 01/11/2021 |
7.80
|
41,600 | 7.80 | 7.99 | 7.62 | 0 | 700 | -0.0 |
| 29/10/2021 |
7.80
|
39,600 | 8.08 | 8.08 | 7.80 | 0 | 0 | 0 |
| 28/10/2021 |
8.08
|
24,875 | 8.17 | 8.17 | 7.80 | 0 | 0 | 0 |
| 27/10/2021 |
8.17
|
48,400 | 8.44 | 8.44 | 7.80 | 500 | 0 | 0.0 |
| 26/10/2021 |
8.44
|
46,500 | 8.08 | 8.53 | 8.17 | 1,200 | 0 | 0.0 |
| 25/10/2021 |
8.08
|
39,500 | 7.26 | 8.26 | 7.89 | 0 | 0 | 0 |
| 22/10/2021 |
7.26
|
50,500 | 8.35 | 8.35 | 6.90 | 0 | 0 | 0 |
| 21/10/2021 |
8.35
|
15,000 | 7.89 | 8.35 | 7.80 | 0 | 0 | 0 |
| 20/10/2021 |
7.89
|
70,400 | 8.35 | 8.35 | 7.62 | 0 | 0 | 0 |
| 19/10/2021 |
8.35
|
16,700 | 8.26 | 8.71 | 8.17 | 0 | 900 | -0.0 |
| 18/10/2021 |
8.26
|
38,300 | 9.07 | 9.16 | 7.99 | 0 | 0 | 0 |
| 15/10/2021 |
9.07
|
89,600 | 8.62 | 9.80 | 8.71 | 0 | 0 | 0 |
| 14/10/2021 |
8.62
|
23,700 | 7.71 | 8.62 | 8.17 | 0 | 0 | 0 |
| 13/10/2021 |
7.71
|
74,900 | 8.35 | 8.35 | 7.26 | 500 | 0 | 0.0 |
| 12/10/2021 |
8.35
|
50,400 | 8.53 | 9.07 | 7.80 | 400 | 0 | 0.0 |
| 11/10/2021 |
8.53
|
37,400 | 8.71 | 9.07 | 7.80 | 0 | 0 | 0 |
| 08/10/2021 |
8.71
|
146,300 | 8.98 | 9.98 | 7.71 | 0 | 0 | 0 |
| 07/10/2021 |
8.98
|
121,083 | 10.07 | 10.07 | 8.98 | 0 | 0 | 0 |
| 06/10/2021 |
10.07
|
90,600 | 10.89 | 12.25 | 9.98 | 0 | 100 | -0.0 |
| 05/10/2021 |
10.89
|
205,465 | 9.80 | 11.25 | 9.98 | 0 | 100 | -0.0 |
| 04/10/2021 |
9.80
|
136,905 | 8.53 | 9.80 | 9.53 | 0 | 0 | 0 |
| 01/10/2021 |
8.53
|
202,655 | 7.44 | 8.53 | 7.53 | 100 | 0 | 0.0 |
| 30/09/2021 |
7.44
|
10,743 | 6.62 | 7.44 | 7.35 | 0 | 0 | 0 |
| 29/09/2021 |
6.62
|
43,250 | 5.90 | 6.62 | 5.90 | 100 | 0 | 0.0 |
| 28/09/2021 |
5.90
|
26,600 | 5.35 | 5.90 | 4.99 | 0 | 0 | 0 |
| 27/09/2021 |
5.35
|
1,800 | 5.54 | 5.63 | 4.63 | 0 | 0 | 0 |
| 24/09/2021 |
5.54
|
8,500 | 5.35 | 5.54 | 4.90 | 0 | 0 | 0 |
| 23/09/2021 |
5.35
|
8,410 | 5.17 | 5.54 | 5.17 | 0 | 0 | 0 |
| 22/09/2021 |
5.17
|
17,600 | 5.54 | 5.54 | 4.72 | 0 | 0 | 0 |
| 21/09/2021 |
5.54
|
4,000 | 5.17 | 5.54 | 5.17 | 0 | 0 | 0 |
| 20/09/2021 |
5.17
|
3,900 | 5.63 | 5.63 | 4.99 | 0 | 0 | 0 |
| 17/09/2021 |
5.63
|
29,080 | 4.99 | 5.63 | 5.63 | 0 | 0 | 0 |
| 16/09/2021 |
4.99
|
14,140 | 4.54 | 4.99 | 4.36 | 0 | 0 | 0 |
| 15/09/2021 |
4.54
|
18,200 | 3.99 | 4.54 | 3.54 | 0 | 0 | 0 |
| 14/09/2021 |
3.99
|
5,440 | 3.54 | 3.99 | 3.81 | 0 | 0 | 0 |
| 13/09/2021 |
3.54
|
900 | 4.08 | 4.08 | 3.54 | 0 | 0 | 0 |
| 10/09/2021 |
4.08
|
900 | 4.08 | 4.08 | 3.72 | 0 | 0 | 0 |
| 09/09/2021 |
4.08
|
0 | 4.17 | 4.08 | 4.17 | 0 | 0 | 0 |
| 08/09/2021 |
4.17
|
402 | 3.90 | 4.17 | 4.08 | 0 | 0 | 0 |
| 07/09/2021 |
3.90
|
1,200 | 3.81 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/09/2021 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 01/09/2021 |
3.81
|
200 | 3.72 | 3.81 | 3.81 | 0 | 0 | 0 |
| 31/08/2021 |
3.72
|
3,000 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 30/08/2021 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 27/08/2021 |
3.72
|
5,400 | 3.27 | 3.72 | 3.54 | 0 | 0 | 0 |
| 26/08/2021 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 25/08/2021 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 24/08/2021 |
3.27
|
700 | 3.81 | 3.81 | 3.27 | 0 | 0 | 0 |
| 23/08/2021 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 20/08/2021 |
3.81
|
400 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 19/08/2021 |
3.81
|
3,600 | 3.36 | 3.81 | 3.54 | 0 | 0 | 0 |
| 18/08/2021 |
3.36
|
500 | 3.90 | 3.90 | 3.36 | 0 | 0 | 0 |
| 17/08/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/08/2021 |
3.90
|
1,000 | 3.63 | 3.99 | 3.63 | 0 | 0 | 0 |