| 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) |
0.50 | 7.81% | 7,500 | 0 | 0 |
6.30
8.20
6.90
|
|
2 tháng
(2026-01-19) |
0.10 | 1.47% | 66,100 | 0 | 0 |
5.20
8.20
6.90
|
|
3 tháng
(2025-12-18) |
-4.40 | -38.94% | 491,400 | 0 | 0 |
5.20
11.30
6.90
|
|
6 tháng
(2025-09-19) |
2.30 | 50% | 1,270,900 | 0 | 0 |
4.60
11.30
6.90
|
|
12 tháng
(2025-03-24) |
2.12 | 44.33% | 1,501,400 | 0 | 0 |
3.49
11.30
6.90
|
|
24 tháng
(2024-03-28) |
1.89 | 37.75% | 2,293,010 | 0 | 0 |
3.49
11.30
6.90
|
|
36 tháng
(2023-04-03) |
-1.42 | -17.09% | 2,366,912 | 0 | 0 |
3.49
11.30
6.90
|
|
60 tháng
(2021-04-13) |
0.10 | 1.54% | 5,877,713 | 0 | 0.0 |
3.49
11.30
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2022 |
7.72
|
39,103 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
| 11/03/2022 |
7.72
|
50,300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 10/03/2022 |
7.72
|
26,200 | 8.10 | 8.10 | 7.72 | 0 | 0 | 0 |
| 09/03/2022 |
7.72
|
33,400 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 08/03/2022 |
7.62
|
1,700 | 7.91 | 7.91 | 7.62 | 0 | 0 | 0 |
| 07/03/2022 |
7.72
|
20,600 | 7.72 | 7.91 | 7.72 | 0 | 0 | 0 |
| 04/03/2022 |
7.81
|
10,700 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 03/03/2022 |
7.62
|
13,526 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/03/2022 |
7.62
|
16,700 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 01/03/2022 |
7.62
|
19,000 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |
| 28/02/2022 |
7.62
|
8,700 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/02/2022 |
7.62
|
18,110 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/02/2022 |
7.62
|
19,200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/02/2022 |
7.81
|
75,762 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 22/02/2022 |
7.62
|
6,300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/02/2022 |
7.72
|
4,100 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
| 18/02/2022 |
7.81
|
2,600 | 7.91 | 7.91 | 7.62 | 0 | 0 | 0 |
| 17/02/2022 |
7.91
|
21,101 | 7.91 | 7.91 | 7.62 | 0 | 0 | 0 |
| 16/02/2022 |
7.91
|
430 | 7.62 | 7.91 | 7.62 | 0 | 0 | 0 |
| 15/02/2022 |
7.53
|
7,500 | 7.62 | 8.00 | 7.53 | 0 | 0 | 0 |
| 14/02/2022 |
7.81
|
10,500 | 7.72 | 7.81 | 7.62 | 0 | 0 | 0 |
| 11/02/2022 |
7.72
|
2,892 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |
| 10/02/2022 |
7.81
|
5,100 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 |
| 09/02/2022 |
8.10
|
500 | 8.28 | 8.28 | 8.00 | 0 | 0 | 0 |
| 08/02/2022 |
8.10
|
2,700 | 7.81 | 8.28 | 7.81 | 0 | 0 | 0 |
| 07/02/2022 |
8.00
|
720 | 8.00 | 8.10 | 7.62 | 0 | 0 | 0 |
| 28/01/2022 |
8.10
|
75,900 | 8.28 | 8.28 | 7.62 | 0 | 0 | 0 |
| 27/01/2022 |
7.81
|
4,200 | 8.28 | 8.28 | 7.62 | 0 | 0 | 0 |
| 26/01/2022 |
8.38
|
48,300 | 7.62 | 8.38 | 7.62 | 0 | 0 | 0 |
| 25/01/2022 |
7.62
|
49,100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/01/2022 |
7.62
|
40,916 | 7.62 | 7.72 | 7.62 | 0 | 0 | 0 |
| 21/01/2022 |
7.62
|
14,120 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/01/2022 |
7.62
|
6,600 | 7.62 | 7.72 | 7.62 | 0 | 0 | 0 |
| 19/01/2022 |
7.72
|
13,800 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |
| 18/01/2022 |
7.72
|
64,616 | 7.62 | 7.72 | 7.53 | 0 | 0 | 0 |
| 17/01/2022 |
7.62
|
19,800 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
| 14/01/2022 |
7.53
|
25,524 | 7.53 | 7.62 | 7.53 | 0 | 0 | 0 |
| 13/01/2022 |
7.53
|
29,900 | 7.62 | 7.62 | 7.53 | 0 | 0 | 0 |
| 12/01/2022 |
7.62
|
32,500 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |
| 11/01/2022 |
7.72
|
41,800 | 7.91 | 8.00 | 7.53 | 0 | 0 | 0 |
| 10/01/2022 |
7.53
|
95,900 | 7.44 | 8.00 | 7.44 | 0 | 0 | 0 |
| 07/01/2022 |
7.53
|
9,800 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 |
| 06/01/2022 |
7.44
|
17,900 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 05/01/2022 |
7.53
|
18,100 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 |
| 04/01/2022 |
7.53
|
3,630 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 31/12/2021 |
7.44
|
13,600 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 30/12/2021 |
7.53
|
6,100 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 29/12/2021 |
7.44
|
1,900 | 7.44 | 7.44 | 7.34 | 0 | 0 | 0 |
| 28/12/2021 |
7.44
|
20,100 | 7.34 | 7.53 | 7.15 | 0 | 0 | 0 |
| 27/12/2021 |
7.53
|
4,200 | 7.53 | 7.53 | 7.34 | 0 | 800 | -0.0 |
| 24/12/2021 |
7.34
|
6,100 | 7.44 | 7.44 | 7.34 | 0 | 0 | 0 |
| 23/12/2021 |
7.44
|
25,000 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 22/12/2021 |
7.44
|
7,700 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 |
| 21/12/2021 |
7.62
|
11,100 | 7.53 | 7.62 | 7.53 | 0 | 0 | 0 |
| 20/12/2021 |
7.53
|
6,400 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 17/12/2021 |
7.62
|
22,200 | 7.91 | 8.00 | 7.53 | 0 | 0 | 0 |
| 16/12/2021 |
7.72
|
17,700 | 7.62 | 7.72 | 7.53 | 0 | 0 | 0 |
| 15/12/2021 |
7.91
|
3,020 | 7.62 | 7.91 | 7.62 | 0 | 0 | 0 |
| 14/12/2021 |
7.62
|
14,040 | 8.00 | 8.00 | 7.53 | 0 | 0 | 0 |
| 13/12/2021 |
7.62
|
24,200 | 7.81 | 7.81 | 7.53 | 0 | 0 | 0 |
| 10/12/2021 |
7.81
|
3,800 | 7.62 | 8.00 | 7.62 | 0 | 0 | 0 |
| 09/12/2021 |
7.62
|
7,240 | 8.10 | 8.10 | 7.53 | 0 | 100 | -0.0 |
| 08/12/2021 |
7.62
|
8,400 | 8.28 | 8.28 | 7.62 | 0 | 0 | 0 |
| 07/12/2021 |
7.53
|
42,600 | 8.38 | 8.38 | 7.53 | 0 | 0 | 0 |
| 06/12/2021 |
7.53
|
63,400 | 8.47 | 8.47 | 7.53 | 0 | 0 | 0 |
| 03/12/2021 |
8.00
|
59,800 | 8.47 | 8.47 | 7.53 | 0 | 0 | 0 |
| 02/12/2021 |
8.38
|
66,900 | 8.10 | 9.13 | 7.53 | 0 | 0 | 0 |
| 01/12/2021 |
8.47
|
95,760 | 8.00 | 8.47 | 7.91 | 0 | 0 | 0 |
| 30/11/2021 |
7.91
|
113,100 | 7.53 | 7.91 | 7.53 | 0 | 0 | 0 |
| 29/11/2021 |
7.53
|
21,072 | 7.53 | 7.62 | 7.53 | 0 | 0 | 0 |
| 26/11/2021 |
7.53
|
10,000 | 7.81 | 7.81 | 7.53 | 0 | 0 | 0 |
| 25/11/2021 |
7.91
|
22,800 | 7.91 | 8.28 | 6.59 | 0 | 0 | 0 |
| 24/11/2021 |
7.91
|
3,300 | 7.53 | 7.91 | 7.53 | 0 | 0 | 0 |
| 23/11/2021 |
8.00
|
44,500 | 8.10 | 8.10 | 6.97 | 0 | 0 | 0 |
| 22/11/2021 |
8.19
|
2,750 | 8.47 | 8.47 | 8.19 | 0 | 0 | 0 |
| 19/11/2021 |
8.28
|
10,300 | 8.94 | 8.94 | 8.28 | 0 | 0 | 0 |
| 18/11/2021 |
8.94
|
107,100 | 8.10 | 8.94 | 8.00 | 900 | 0 | 0.0 |
| 17/11/2021 |
8.28
|
11,300 | 8.00 | 8.28 | 8.00 | 0 | 0 | 0 |
| 16/11/2021 |
8.00
|
19,000 | 8.00 | 8.10 | 8.00 | 0 | 0 | 0 |
| 15/11/2021 |
8.38
|
9,500 | 7.91 | 8.47 | 7.91 | 0 | 0 | 0 |
| 12/11/2021 |
7.91
|
7,300 | 7.81 | 7.91 | 7.81 | 0 | 0 | 0 |
| 11/11/2021 |
8.19
|
1,600 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 10/11/2021 |
8.47
|
34,376 | 8.10 | 8.47 | 8.10 | 0 | 0 | 0 |
| 09/11/2021 |
8.10
|
9,230 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 08/11/2021 |
8.10
|
27,200 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 |
| 05/11/2021 |
8.10
|
19,116 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/11/2021 |
8.10
|
2,000 | 8.00 | 8.10 | 8.00 | 0 | 0 | 0 |
| 03/11/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/11/2021 |
8.10
|
14,140 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/11/2021 |
8.19
|
3,000 | 6.97 | 9.04 | 6.97 | 0 | 0 | 0 |
| 29/10/2021 |
8.00
|
50 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 28/10/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 27/10/2021 |
8.00
|
15,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 26/10/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 25/10/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 22/10/2021 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 21/10/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 20/10/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 19/10/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 18/10/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |