| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-4.20 | -41.18% | 16,300 | 0 | 0 |
6
10.20
6.30
|
|
2 tháng
(2026-04-20) |
-10.30 | -63.19% | 17,000 | 0 | 0 |
6
16.30
6.30
|
|
3 tháng
(2026-03-23) |
-10.30 | -63.19% | 17,000 | 0 | 0 |
6
16.30
6.30
|
|
6 tháng
(2025-12-22) |
0 | 0% | 36,100 | 0 | 0 |
6
23.20
6.30
|
|
12 tháng
(2025-06-24) |
0.60 | 11.11% | 151,700 | 0 | 0 |
4.30
23.20
6.30
|
|
24 tháng
(2024-07-01) |
1.60 | 36.36% | 498,322 | 0 | 0 |
3.40
23.20
6.30
|
|
36 tháng
(2023-07-05) |
-2.80 | -31.82% | 621,223 | 0 | 0 |
3.40
23.20
6.30
|
|
60 tháng
(2021-07-15) |
0.90 | 17.65% | 1,408,089 | 0 | 0.0 |
3
23.20
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/04/2022 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/04/2022 |
8.50
|
200 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/04/2022 |
7.80
|
100 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 01/04/2022 |
8.50
|
700 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 31/03/2022 |
8.50
|
4,400 | 8.20 | 9.60 | 7.50 | 0 | 0 | 0 |
| 30/03/2022 |
8.20
|
950 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/03/2022 |
8.30
|
700 | 8.10 | 8.30 | 8.20 | 0 | 0 | 0 |
| 28/03/2022 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/03/2022 |
8.10
|
200 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/03/2022 |
8.40
|
100 | 8 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/03/2022 |
8
|
0 | 8.10 | 8 | 8 | 0 | 0 | 0 |
| 22/03/2022 |
8.10
|
1,200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 21/03/2022 |
8.40
|
400 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 18/03/2022 |
7.90
|
200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/03/2022 |
8.10
|
700 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 16/03/2022 |
8.70
|
400 | 7.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 15/03/2022 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/03/2022 |
7.80
|
1,300 | 9 | 9 | 7.80 | 0 | 0 | 0 |
| 11/03/2022 |
9
|
1,012 | 8.80 | 9 | 9 | 0 | 0 | 0 |
| 10/03/2022 |
8.80
|
400 | 8.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 09/03/2022 |
8.10
|
11,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 08/03/2022 |
8.50
|
11,101 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 07/03/2022 |
8.10
|
1,700 | 7.30 | 8.10 | 7.80 | 0 | 0 | 0 |
| 04/03/2022 |
7.30
|
2,400 | 8.20 | 8.30 | 7.30 | 0 | 0 | 0 |
| 03/03/2022 |
8.20
|
5,000 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/03/2022 |
8.40
|
4,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 01/03/2022 |
8.40
|
3,000 | 8 | 8.40 | 8.30 | 0 | 0 | 0 |
| 28/02/2022 |
8
|
6,800 | 8 | 9 | 7.10 | 0 | 0 | 0 |
| 25/02/2022 |
8
|
3,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/02/2022 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/02/2022 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/02/2022 |
8
|
7,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/02/2022 |
8.10
|
3,700 | 8.40 | 8.40 | 7.20 | 0 | 0 | 0 |
| 18/02/2022 |
8.40
|
0 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 17/02/2022 |
8.30
|
200 | 8 | 8.40 | 8.30 | 0 | 0 | 0 |
| 16/02/2022 |
8
|
500 | 8 | 8.40 | 7.10 | 0 | 0 | 0 |
| 15/02/2022 |
8
|
3,701 | 7.70 | 8 | 6.70 | 0 | 0 | 0 |
| 14/02/2022 |
7.70
|
2,100 | 7.70 | 7.70 | 7.70 | 0 | 2,100 | -0.0 |
| 11/02/2022 |
7.70
|
800 | 8.30 | 8.30 | 7.40 | 0 | 700 | -0.0 |
| 10/02/2022 |
8.30
|
4,501 | 7.90 | 8.30 | 6.90 | 0 | 0 | 0 |
| 09/02/2022 |
7.90
|
100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/02/2022 |
8
|
1,500 | 8 | 8 | 6.90 | 0 | 0 | 0 |
| 07/02/2022 |
8
|
4,600 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |
| 28/01/2022 |
7.80
|
5,800 | 8 | 8.30 | 6.80 | 0 | 0 | 0 |
| 27/01/2022 |
8
|
2,400 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 26/01/2022 |
8.40
|
300 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 25/01/2022 |
8
|
100 | 8.50 | 8.50 | 8 | 100 | 0 | 0.0 |
| 24/01/2022 |
8.50
|
6,349 | 7.90 | 8.50 | 6.60 | 700 | 0 | 0.0 |
| 21/01/2022 |
7.90
|
1,420 | 7 | 7.90 | 7.30 | 0 | 0 | 0 |
| 20/01/2022 |
7
|
1,000 | 6.10 | 7 | 5.50 | 0 | 0 | 0 |
| 19/01/2022 |
6.10
|
1,400 | 6.10 | 6.10 | 5.40 | 0 | 0 | 0 |
| 18/01/2022 |
6.10
|
700 | 6.60 | 6.60 | 6 | 100 | 0 | 0.0 |
| 17/01/2022 |
6.60
|
500 | 7.60 | 7.60 | 6.50 | 0 | 0 | 0 |
| 14/01/2022 |
7.60
|
2,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/01/2022 |
7.80
|
500 | 8 | 8 | 7 | 100 | 0 | 0.0 |
| 12/01/2022 |
8
|
2,000 | 8.30 | 8.30 | 8 | 200 | 0 | 0.0 |
| 11/01/2022 |
8.30
|
2,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 10/01/2022 |
8.60
|
11,700 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 07/01/2022 |
8.60
|
10,000 | 8.40 | 8.60 | 8.40 | 1,600 | 0 | 0.0 |
| 06/01/2022 |
8.40
|
7,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 05/01/2022 |
8.50
|
6,100 | 8.10 | 8.50 | 8.20 | 0 | 0 | 0 |
| 04/01/2022 |
8.10
|
3,600 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 31/12/2021 |
8.10
|
3,300 | 7.90 | 8.20 | 8 | 0 | 0 | 0 |
| 30/12/2021 |
7.90
|
100 | 7.70 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/12/2021 |
7.70
|
200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/12/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/12/2021 |
7.60
|
300 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 24/12/2021 |
8.10
|
0 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/12/2021 |
8
|
12,600 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 22/12/2021 |
8.20
|
1,300 | 7.90 | 8.30 | 7.60 | 0 | 0 | 0 |
| 21/12/2021 |
7.90
|
900 | 7.50 | 8 | 7.70 | 0 | 0 | 0 |
| 20/12/2021 |
7.50
|
1,200 | 8.20 | 8.30 | 7.50 | 0 | 0 | 0 |
| 17/12/2021 |
8.20
|
19,200 | 8 | 8.50 | 7.60 | 0 | 0 | 0 |
| 16/12/2021 |
8
|
3,500 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 15/12/2021 |
8
|
5,800 | 8.10 | 9.20 | 8 | 0 | 0 | 0 |
| 14/12/2021 |
8.10
|
31,000 | 7.80 | 8.50 | 8 | 0 | 0 | 0 |
| 13/12/2021 |
7.80
|
7,000 | 7.70 | 8.10 | 7.30 | 0 | 0 | 0 |
| 10/12/2021 |
7.70
|
400 | 7.30 | 8.20 | 7.10 | 0 | 0 | 0 |
| 09/12/2021 |
7.30
|
1,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 08/12/2021 |
7.60
|
800 | 6.80 | 8.40 | 6.50 | 0 | 0 | 0 |
| 07/12/2021 |
6.80
|
800 | 7.70 | 7.90 | 6.80 | 0 | 0 | 0 |
| 06/12/2021 |
7.70
|
1,900 | 7.60 | 8.20 | 7.30 | 0 | 0 | 0 |
| 03/12/2021 |
7.60
|
4,400 | 8.10 | 8.30 | 7.60 | 0 | 0 | 0 |
| 02/12/2021 |
8.10
|
9,100 | 7.90 | 8.50 | 8.10 | 0 | 0 | 0 |
| 01/12/2021 |
7.90
|
3,300 | 7.70 | 8.10 | 7.60 | 0 | 200 | -0.0 |
| 30/11/2021 |
7.70
|
9,500 | 7.50 | 8.20 | 6.50 | 0 | 0 | 0 |
| 29/11/2021 |
7.50
|
6,200 | 8.80 | 8.80 | 7.40 | 0 | 0 | 0 |
| 26/11/2021 |
8.80
|
16,200 | 8 | 8.80 | 7.40 | 200 | 0 | 0.0 |
| 25/11/2021 |
8
|
600 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
| 24/11/2021 |
8.90
|
4,500 | 9 | 9 | 7.60 | 0 | 0 | 0 |
| 23/11/2021 |
9
|
5,800 | 8.60 | 9.10 | 7.40 | 0 | 0 | 0 |
| 22/11/2021 |
8.60
|
6,200 | 10 | 10 | 8.60 | 0 | 0 | 0 |
| 19/11/2021 |
10
|
3,700 | 10.50 | 10.70 | 8.50 | 0 | 0 | 0 |
| 18/11/2021 |
10.50
|
16,900 | 10.20 | 10.90 | 9.70 | 0 | 0 | 0 |
| 17/11/2021 |
10.20
|
9,900 | 8.90 | 10.20 | 9 | 0 | 0 | 0 |
| 16/11/2021 |
8.90
|
21,800 | 7.90 | 8.90 | 7.20 | 0 | 0 | 0 |
| 15/11/2021 |
7.90
|
17,700 | 7 | 7.90 | 6.20 | 0 | 0 | 0 |
| 12/11/2021 |
7
|
4,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 11/11/2021 |
6.80
|
2,900 | 6.70 | 7.10 | 6.80 | 0 | 0 | 0 |
| 10/11/2021 |
6.70
|
3,300 | 6.50 | 7.20 | 6.60 | 0 | 0 | 0 |