| 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) |
0.90 | 6.87% | 1,900 | 0 | 0 |
13.10
14
14
|
|
2 tháng
(2026-01-19) |
0.80 | 6.06% | 4,100 | 0 | 0 |
13.10
14
14
|
|
3 tháng
(2025-12-18) |
1 | 7.69% | 6,900 | 0 | 0 |
11.30
14
14
|
|
6 tháng
(2025-09-19) |
1.50 | 12% | 13,700 | 0 | 0 |
11.30
14
14
|
|
12 tháng
(2025-03-24) |
4.53 | 47.83% | 113,900 | 0 | 0 |
9.47
15
14
|
|
24 tháng
(2024-03-28) |
5.70 | 68.71% | 129,832 | 0 | 0 |
7.40
15
14
|
|
36 tháng
(2023-04-03) |
8.03 | 134.32% | 170,860 | 0 | 0 |
5.97
15
14
|
|
60 tháng
(2021-04-13) |
7.31 | 109.28% | 649,933 | 0 | 0 |
5.08
15
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 11/03/2022 |
7.21
|
827 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 10/03/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 09/03/2022 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 08/03/2022 |
7.21
|
1,365 | 7.21 | 7.56 | 7.21 | 0 | 0 | 0 |
| 07/03/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/03/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/03/2022 |
7.90
|
1,100 | 8.52 | 8.52 | 7.90 | 0 | 0 | 0 |
| 02/03/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 01/03/2022 |
7.42
|
500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 28/02/2022 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 25/02/2022 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 24/02/2022 |
7.63
|
400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 23/02/2022 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 22/02/2022 |
7.21
|
600 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 21/02/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 18/02/2022 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 17/02/2022 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 16/02/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 15/02/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 14/02/2022 |
6.94
|
1,800 | 7.35 | 7.35 | 6.94 | 0 | 0 | 0 |
| 11/02/2022 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 10/02/2022 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 09/02/2022 |
7.90
|
1,800 | 7.83 | 7.90 | 7.83 | 0 | 0 | 0 |
| 08/02/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 07/02/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 28/01/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 27/01/2022 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 26/01/2022 |
7.28
|
1,100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 25/01/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 24/01/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 21/01/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 20/01/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 19/01/2022 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 18/01/2022 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 17/01/2022 |
6.87
|
3,100 | 7.35 | 7.35 | 6.87 | 0 | 0 | 0 |
| 14/01/2022 |
7.28
|
6,901 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 13/01/2022 |
7.49
|
1,300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/01/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/01/2022 |
8.18
|
7,200 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
| 10/01/2022 |
8.52
|
14,000 | 7.49 | 8.52 | 7.49 | 0 | 0 | 0 |
| 07/01/2022 |
7.42
|
1,100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 06/01/2022 |
7.56
|
250 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 05/01/2022 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 04/01/2022 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 31/12/2021 |
7.56
|
2,400 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 30/12/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 29/12/2021 |
7.49
|
1,600 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 28/12/2021 |
7.56
|
6,100 | 7.49 | 7.56 | 7.49 | 0 | 0 | 0 |
| 27/12/2021 |
7.56
|
2,050 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 24/12/2021 |
7.56
|
2,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 23/12/2021 |
7.49
|
1,200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 22/12/2021 |
7.49
|
17,100 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 |
| 21/12/2021 |
7.49
|
11,100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 20/12/2021 |
7.49
|
11,900 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 17/12/2021 |
7.42
|
3,700 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 16/12/2021 |
7.42
|
1,200 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 15/12/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/12/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/12/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/12/2021 |
8.18
|
400 | 7.56 | 8.18 | 7.56 | 0 | 0 | 0 |
| 09/12/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 08/12/2021 |
8.11
|
8 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 07/12/2021 |
8.24
|
4,700 | 7.70 | 8.24 | 7.70 | 0 | 0 | 0 |
| 06/12/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 03/12/2021 |
8.24
|
11,849 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
| 02/12/2021 |
8.59
|
3,100 | 8.18 | 8.59 | 8.18 | 0 | 0 | 0 |
| 01/12/2021 |
7.90
|
300 | 7.63 | 7.90 | 7.63 | 0 | 0 | 0 |
| 30/11/2021 |
8.18
|
8,300 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
| 29/11/2021 |
7.97
|
8,900 | 7.90 | 7.97 | 7.76 | 0 | 0 | 0 |
| 26/11/2021 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 25/11/2021 |
8.52
|
2 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 24/11/2021 |
8.38
|
800 | 8.59 | 8.59 | 8.38 | 0 | 0 | 0 |
| 23/11/2021 |
8.59
|
9,008 | 8.11 | 8.59 | 8.11 | 0 | 0 | 0 |
| 22/11/2021 |
8.79
|
16,400 | 9.96 | 9.96 | 8.79 | 0 | 0 | 0 |
| 19/11/2021 |
10.17
|
2,302 | 10.37 | 10.37 | 8.73 | 0 | 0 | 0 |
| 18/11/2021 |
9.07
|
59,250 | 8.93 | 9.07 | 8.79 | 0 | 0 | 0 |
| 17/11/2021 |
7.97
|
11,500 | 7.35 | 7.97 | 7.35 | 0 | 0 | 0 |
| 16/11/2021 |
7.42
|
4,810 | 7.35 | 7.42 | 7.35 | 0 | 0 | 0 |
| 15/11/2021 |
7.35
|
1,400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 12/11/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 11/11/2021 |
7.28
|
14,000 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 10/11/2021 |
7.28
|
26,100 | 7.35 | 7.42 | 7.28 | 0 | 0 | 0 |
| 09/11/2021 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 08/11/2021 |
7.28
|
4,400 | 7.28 | 7.28 | 7.21 | 0 | 0 | 0 |
| 05/11/2021 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 04/11/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 03/11/2021 |
7.42
|
9,500 | 7.21 | 7.42 | 7.21 | 0 | 0 | 0 |
| 02/11/2021 |
7.08
|
300 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 01/11/2021 |
7.01
|
200 | 7.28 | 7.28 | 7.01 | 0 | 0 | 0 |
| 29/10/2021 |
7.15
|
3,800 | 7.15 | 7.15 | 7.01 | 0 | 0 | 0 |
| 28/10/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 27/10/2021 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 26/10/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 25/10/2021 |
6.87
|
300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 22/10/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 21/10/2021 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 20/10/2021 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 19/10/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/10/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |