| 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) |
-0.30 | -1.27% | 63,300 | 0 | 0 |
21.80
25.50
23.30
|
|
2 tháng
(2026-01-19) |
-1.50 | -6.05% | 83,400 | 0 | 0 |
21.80
25.50
23.30
|
|
3 tháng
(2025-12-18) |
-3.60 | -13.38% | 128,200 | 0 | 0 |
21.80
26.90
23.30
|
|
6 tháng
(2025-09-19) |
-0.48 | -2.04% | 186,900 | -500 | -0.0 |
21.80
27.79
23.30
|
|
12 tháng
(2025-03-24) |
0.19 | 0.82% | 418,800 | -500 | -0.0 |
21.67
27.79
23.30
|
|
24 tháng
(2024-03-28) |
7.46 | 47.05% | 668,828 | 7,200 | 0.1 |
15.84
27.79
23.30
|
|
36 tháng
(2023-04-03) |
10.10 | 76.51% | 1,116,367 | 13,900 | 0.2 |
10.47
27.79
23.30
|
|
60 tháng
(2021-04-13) |
13.61 | 140.47% | 5,915,494 | 15,700 | 0.2 |
7.82
27.79
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2021 |
11.56
|
17,000 | 11.05 | 11.56 | 11.05 | 0 | 0 | 0 |
| 14/10/2021 |
10.20
|
65,200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 13/10/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 12/10/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/10/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 08/10/2021 |
10.20
|
18,100 | 9.18 | 10.20 | 9.18 | 0 | 0 | 0 |
| 07/10/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 06/10/2021 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 05/10/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 04/10/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 01/10/2021 |
9.77
|
9,700 | 9.43 | 9.77 | 9.43 | 0 | 0 | 0 |
| 30/09/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 29/09/2021 |
9.77
|
11,000 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 28/09/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 27/09/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 24/09/2021 |
9.77
|
3,000 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 23/09/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 22/09/2021 |
10.20
|
1,300 | 9.60 | 10.20 | 9.35 | 0 | 0 | 0 |
| 21/09/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 20/09/2021 |
9.77
|
1,000 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 17/09/2021 |
8.75
|
300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 16/09/2021 |
10.20
|
5,200 | 9.94 | 10.20 | 9.94 | 0 | 0 | 0 |
| 15/09/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 14/09/2021 |
10.11
|
1,100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 13/09/2021 |
10.11
|
7,700 | 10.11 | 10.11 | 8.75 | 0 | 0 | 0 |
| 10/09/2021 |
10.11
|
6,500 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 09/09/2021 |
10.20
|
9,000 | 9.86 | 10.20 | 9.86 | 0 | 0 | 0 |
| 08/09/2021 |
9.94
|
3,500 | 9.77 | 9.94 | 9.77 | 0 | 0 | 0 |
| 07/09/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 06/09/2021 |
9.69
|
1,300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 01/09/2021 |
9.69
|
5,000 | 9.60 | 9.69 | 9.60 | 0 | 0 | 0 |
| 31/08/2021 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 30/08/2021 |
9.43
|
2,100 | 9.09 | 9.77 | 9.09 | 0 | 0 | 0 |
| 27/08/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 26/08/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 25/08/2021 |
9.09
|
1,300 | 8.92 | 9.09 | 8.92 | 0 | 0 | 0 |
| 24/08/2021 |
9.01
|
7,700 | 8.84 | 9.01 | 8.84 | 0 | 0 | 0 |
| 23/08/2021 |
8.67
|
8,700 | 8.84 | 9.01 | 8.67 | 0 | 0 | 0 |
| 20/08/2021 |
8.84
|
3,100 | 8.58 | 8.84 | 8.58 | 0 | 0 | 0 |
| 19/08/2021 |
8.84
|
300 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 |
| 18/08/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 17/08/2021 |
8.67
|
3,900 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 |
| 16/08/2021 |
8.75
|
500 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
| 13/08/2021 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 12/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 11/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 10/08/2021 |
8.75
|
800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 09/08/2021 |
8.75
|
1,800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 06/08/2021 |
8.75
|
1,400 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 05/08/2021 |
8.75
|
2,111 | 8.41 | 8.75 | 8.41 | 0 | 0 | 0 |
| 04/08/2021 |
8.41
|
1,700 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 03/08/2021 |
8.41
|
2,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 02/08/2021 |
8.50
|
1,700 | 8.16 | 8.50 | 8.16 | 0 | 0 | 0 |
| 30/07/2021 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/07/2021 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/07/2021 |
8.50
|
3,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/07/2021 |
8.67
|
300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 22/07/2021 |
8.67
|
1,300 | 8.84 | 8.84 | 8.67 | 0 | 0 | 0 |
| 21/07/2021 |
8.84
|
500 | 8.84 | 8.84 | 8.67 | 0 | 0 | 0 |
| 20/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/07/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/07/2021 |
8.33
|
500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 12/07/2021 |
8.16
|
3,950 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 |
| 09/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/07/2021 |
8.50
|
6,100 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 |
| 06/07/2021 |
8.75
|
2,800 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
| 05/07/2021 |
8.84
|
8,600 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 02/07/2021 |
8.84
|
2,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 01/07/2021 |
8.92
|
2,400 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 30/06/2021 |
8.84
|
5,000 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 29/06/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 28/06/2021 |
8.84
|
7,400 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 25/06/2021 |
8.92
|
1,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 24/06/2021 |
8.92
|
1,500 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 23/06/2021 |
8.92
|
5,600 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 22/06/2021 |
9.09
|
700 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 |
| 21/06/2021 |
9.09
|
3,400 | 8.92 | 9.09 | 8.92 | 0 | 0 | 0 |
| 18/06/2021 |
8.92
|
1,300 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 17/06/2021 |
8.92
|
300 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 16/06/2021 |
8.92
|
2,500 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 15/06/2021 |
8.84
|
1,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 14/06/2021 |
8.84
|
4,300 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 |
| 11/06/2021 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 10/06/2021 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 09/06/2021 |
8.92
|
2,700 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 08/06/2021 |
8.75
|
4,000 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
| 07/06/2021 |
8.84
|
1,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/06/2021 |
8.84
|
2,515 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 03/06/2021 |
8.84
|
8,800 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 02/06/2021 |
8.92
|
5,500 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 01/06/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 31/05/2021 |
8.92
|
8,000 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
| 28/05/2021 |
9.01
|
4,600 | 8.92 | 9.09 | 8.84 | 0 | 0 | 0 |
| 27/05/2021 |
8.84
|
500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |