| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
() |
2.72 | 21.26% | 0 | 0 | 0 |
0
15.50
15.50
|
|
2 tháng
(2026-01-19) |
-3.50 | -18.42% | 34,800 | 0 | 0 |
15
19
15.50
|
|
3 tháng
(2025-12-18) |
-4.10 | -20.92% | 76,300 | 0 | 0 |
14.40
19.60
15.50
|
|
6 tháng
(2025-09-19) |
-17.50 | -53.03% | 212,300 | 0 | 0 |
14.40
33
15.50
|
|
12 tháng
(2025-03-24) |
1.64 | 11.83% | 1,288,800 | 0 | 0 |
13.76
43.50
15.50
|
|
24 tháng
(2024-03-28) |
8.62 | 125.32% | 1,892,563 | -20,100 | -0.4 |
6.88
43.50
15.50
|
|
36 tháng
(2023-04-03) |
8.06 | 108.37% | 2,118,463 | 0 | -0.3 |
6.18
43.50
15.50
|
|
60 tháng
(2021-04-13) |
6.87 | 79.55% | 2,654,888 | -1,900 | -0.3 |
5.31
43.50
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2021 |
8.65
|
5,400 | 9.32 | 9.41 | 8.56 | 0 | 0 | 0 |
| 26/11/2021 |
9.32
|
400 | 8.65 | 9.41 | 9.32 | 0 | 0 | 0 |
| 25/11/2021 |
8.65
|
4,900 | 8.56 | 8.65 | 8.56 | 0 | 0 | 0 |
| 24/11/2021 |
8.56
|
6,800 | 9.70 | 9.70 | 8.56 | 0 | 0 | 0 |
| 23/11/2021 |
9.70
|
1,000 | 9.32 | 9.70 | 9.51 | 0 | 0 | 0 |
| 22/11/2021 |
9.32
|
2,600 | 9.41 | 9.51 | 9.32 | 0 | 0 | 0 |
| 19/11/2021 |
9.41
|
18,600 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 |
| 18/11/2021 |
9.51
|
1,009 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 |
| 17/11/2021 |
9.51
|
4,801 | 9.03 | 9.51 | 9.13 | 0 | 0 | 0 |
| 16/11/2021 |
9.03
|
3,620 | 8.84 | 9.03 | 8.75 | 0 | 0 | 0 |
| 15/11/2021 |
8.84
|
2,800 | 8.56 | 8.84 | 8.56 | 0 | 0 | 0 |
| 12/11/2021 |
8.56
|
800 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 11/11/2021 |
8.56
|
3,500 | 8.46 | 8.65 | 8.56 | 0 | 0 | 0 |
| 10/11/2021 |
8.46
|
3,100 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
| 09/11/2021 |
8.56
|
4,500 | 8.56 | 8.94 | 8.46 | 0 | 0 | 0 |
| 08/11/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 05/11/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 04/11/2021 |
8.56
|
1,400 | 8.56 | 8.65 | 8.56 | 0 | 0 | 0 |
| 03/11/2021 |
8.56
|
3,250 | 8.94 | 8.94 | 8.37 | 0 | 0 | 0 |
| 02/11/2021 |
8.94
|
4,600 | 8.56 | 8.94 | 8.56 | 0 | 0 | 0 |
| 01/11/2021 |
8.56
|
2,300 | 8.37 | 8.84 | 8.56 | 0 | 0 | 0 |
| 29/10/2021 |
8.37
|
1,000 | 9.22 | 9.22 | 8.37 | 0 | 0 | 0 |
| 28/10/2021 |
9.22
|
0 | 8.94 | 9.22 | 9.22 | 0 | 0 | 0 |
| 27/10/2021 |
8.94
|
300 | 8.75 | 9.32 | 8.94 | 0 | 0 | 0 |
| 26/10/2021 |
8.75
|
900 | 8.56 | 8.75 | 8.56 | 0 | 0 | 0 |
| 25/10/2021 |
8.56
|
1,300 | 8.65 | 8.65 | 8.56 | 0 | 0 | 0 |
| 22/10/2021 |
8.65
|
300 | 8.65 | 8.65 | 8.56 | 0 | 0 | 0 |
| 21/10/2021 |
8.65
|
600 | 8.56 | 8.65 | 8.56 | 0 | 0 | 0 |
| 20/10/2021 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 19/10/2021 |
8.56
|
700 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 18/10/2021 |
8.56
|
4,200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 15/10/2021 |
8.56
|
3,500 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 |
| 14/10/2021 |
8.46
|
1,300 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 13/10/2021 |
8.46
|
300 | 8.37 | 8.46 | 8.46 | 0 | 0 | 0 |
| 12/10/2021 |
8.37
|
400 | 8.46 | 8.46 | 8.37 | 0 | 0 | 0 |
| 11/10/2021 |
8.46
|
1,700 | 8.56 | 8.56 | 8.18 | 0 | 0 | 0 |
| 08/10/2021 |
8.56
|
700 | 8.37 | 8.56 | 8.18 | 0 | 0 | 0 |
| 07/10/2021 |
8.37
|
400 | 8.46 | 8.46 | 8.18 | 0 | 0 | 0 |
| 06/10/2021 |
8.46
|
3,500 | 8.46 | 8.56 | 8.27 | 0 | 0 | 0 |
| 05/10/2021 |
8.46
|
4,000 | 9.41 | 9.41 | 8.46 | 0 | 0 | 0 |
| 04/10/2021 |
9.41
|
3,000 | 9.13 | 9.41 | 7.89 | 0 | 0 | 0 |
| 01/10/2021 |
9.13
|
0 | 9.41 | 9.13 | 9.13 | 0 | 0 | 0 |
| 30/09/2021 |
9.41
|
400 | 8.94 | 9.41 | 8.37 | 0 | 0 | 0 |
| 29/09/2021 |
8.94
|
33 | 9.51 | 9.51 | 8.94 | 0 | 0 | 0 |
| 28/09/2021 |
9.51
|
1,300 | 9.51 | 9.51 | 8.27 | 0 | 0 | 0 |
| 27/09/2021 |
9.51
|
300 | 9.03 | 10.08 | 9.51 | 0 | 0 | 0 |
| 24/09/2021 |
9.03
|
100 | 9.32 | 9.32 | 9.03 | 0 | 0 | 0 |
| 23/09/2021 |
9.32
|
3,000 | 9.03 | 9.70 | 8.37 | 0 | 0 | 0 |
| 22/09/2021 |
9.03
|
400 | 9.41 | 9.70 | 9.03 | 0 | 0 | 0 |
| 21/09/2021 |
9.41
|
10,600 | 8.56 | 9.79 | 8.37 | 0 | 0 | 0 |
| 20/09/2021 |
8.56
|
6,800 | 8.75 | 9.51 | 8.18 | 0 | 0 | 0 |
| 17/09/2021 |
8.75
|
1,200 | 8.37 | 8.75 | 8.56 | 0 | 0 | 0 |
| 16/09/2021 |
8.37
|
1,300 | 8.46 | 8.46 | 8.37 | 0 | 0 | 0 |
| 15/09/2021 |
8.46
|
200 | 8.46 | 8.46 | 8.18 | 0 | 0 | 0 |
| 14/09/2021 |
8.46
|
100 | 8.18 | 8.46 | 8.46 | 0 | 0 | 0 |
| 13/09/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/09/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/09/2021 |
8.18
|
400 | 8.46 | 8.46 | 8.18 | 0 | 0 | 0 |
| 08/09/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 07/09/2021 |
8.46
|
100 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
| 06/09/2021 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 01/09/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 31/08/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 30/08/2021 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 27/08/2021 |
8.56
|
300 | 8.08 | 8.56 | 8.56 | 0 | 0 | 0 |
| 26/08/2021 |
8.08
|
83 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/08/2021 |
8.08
|
0 | 7.80 | 8.08 | 8.08 | 0 | 0 | 0 |
| 24/08/2021 |
7.80
|
400 | 8.18 | 8.56 | 7.80 | 0 | 0 | 0 |
| 23/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/08/2021 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/08/2021 |
8.18
|
300 | 9.51 | 9.51 | 8.18 | 0 | 0 | 0 |
| 18/08/2021 |
9.51
|
600 | 8.56 | 9.51 | 8.56 | 0 | 0 | 0 |
| 17/08/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 16/08/2021 |
8.56
|
600 | 9.79 | 9.79 | 8.56 | 0 | 0 | 0 |
| 13/08/2021 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 12/08/2021 |
9.79
|
100 | 8.56 | 9.79 | 9.79 | 0 | 0 | 0 |
| 11/08/2021 |
8.56
|
100 | 9.70 | 9.70 | 8.56 | 0 | 0 | 0 |
| 10/08/2021 |
9.70
|
234 | 9.13 | 9.70 | 9.60 | 0 | 0 | 0 |
| 09/08/2021 |
9.13
|
0 | 9.79 | 9.13 | 9.13 | 0 | 0 | 0 |
| 06/08/2021 |
9.79
|
700 | 8.56 | 9.79 | 8.94 | 0 | 0 | 0 |
| 05/08/2021 |
8.56
|
500 | 7.99 | 8.56 | 8.56 | 0 | 0 | 0 |
| 04/08/2021 |
7.99
|
0 | 7.61 | 7.99 | 7.61 | 0 | 0 | 0 |
| 03/08/2021 |
7.61
|
300 | 8.46 | 8.46 | 7.61 | 0 | 0 | 0 |
| 02/08/2021 |
8.46
|
200 | 8.56 | 8.56 | 8.18 | 0 | 0 | 0 |
| 30/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 29/07/2021 |
8.56
|
506 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 28/07/2021 |
8.56
|
100 | 8.37 | 8.56 | 8.56 | 0 | 0 | 0 |
| 27/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 26/07/2021 |
8.37
|
100 | 7.99 | 8.37 | 8.37 | 0 | 0 | 0 |
| 23/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 16/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/07/2021 |
7.99
|
200 | 7.89 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/07/2021 |
7.89
|
1,700 | 8.37 | 8.37 | 7.89 | 0 | 0 | 0 |
| 09/07/2021 |
8.37
|
100 | 8.75 | 8.75 | 8.37 | 0 | 0 | 0 |