| 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) |
-0.07 | -1.33% | 160,500 | 0 | 0 |
5.30
5.50
5.50
|
|
2 tháng
(2026-04-20) |
0.11 | 2.13% | 325,300 | 0 | 0 |
5.01
5.50
5.50
|
|
3 tháng
(2026-03-23) |
0.21 | 3.96% | 450,900 | 0 | 0 |
5.01
5.50
5.50
|
|
6 tháng
(2025-12-22) |
0.11 | 2.13% | 1,056,200 | -200 | -0.0 |
4.92
5.57
5.50
|
|
12 tháng
(2025-06-24) |
0.21 | 3.96% | 2,218,000 | -200 | -0.0 |
4.92
5.75
5.50
|
|
24 tháng
(2024-07-01) |
-1.26 | -18.97% | 7,594,666 | -200 | 0.0 |
4.41
7.29
5.50
|
|
36 tháng
(2023-07-05) |
-2.22 | -29.18% | 29,213,782 | -200 | 0.0 |
4.41
14.82
5.50
|
|
60 tháng
(2021-07-15) |
-1.04 | -16.13% | 29,760,104 | -200 | 0.0 |
4.03
14.82
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 13/01/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 12/01/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 11/01/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 10/01/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 07/01/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 06/01/2022 |
9.25
|
2,800 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 05/01/2022 |
9.25
|
3,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 04/01/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 31/12/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 30/12/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 29/12/2021 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 28/12/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 27/12/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 24/12/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 23/12/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 22/12/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 21/12/2021 |
9.25
|
400 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 20/12/2021 |
9.25
|
700 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 17/12/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 16/12/2021 |
9.25
|
300 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 15/12/2021 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 14/12/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 13/12/2021 |
9.25
|
3,600 | 8.85 | 9.25 | 8.85 | 0 | 0 | 0 |
| 10/12/2021 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/12/2021 |
8.85
|
500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 08/12/2021 |
8.85
|
300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 07/12/2021 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 06/12/2021 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 03/12/2021 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 02/12/2021 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 01/12/2021 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 30/11/2021 |
8.85
|
700 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 29/11/2021 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 26/11/2021 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 25/11/2021 |
8.85
|
3,400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 24/11/2021 |
8.85
|
500 | 9.01 | 9.01 | 8.85 | 0 | 0 | 0 |
| 23/11/2021 |
9.01
|
800 | 8.61 | 9.01 | 9.01 | 0 | 0 | 0 |
| 22/11/2021 |
8.61
|
11,000 | 8.85 | 8.85 | 8.61 | 0 | 0 | 0 |
| 19/11/2021 |
8.85
|
3,000 | 8.69 | 8.85 | 8.85 | 0 | 0 | 0 |
| 18/11/2021 |
8.69
|
9,800 | 9.01 | 9.01 | 8.69 | 0 | 0 | 0 |
| 17/11/2021 |
9.01
|
302 | 9.09 | 9.50 | 9.01 | 0 | 0 | 0 |
| 16/11/2021 |
9.09
|
5,000 | 9.17 | 9.17 | 9.09 | 0 | 0 | 0 |
| 15/11/2021 |
9.17
|
3,100 | 9.09 | 9.17 | 9.01 | 0 | 0 | 0 |
| 12/11/2021 |
9.09
|
5,597 | 9.09 | 9.09 | 9.01 | 0 | 0 | 0 |
| 11/11/2021 |
9.09
|
11,100 | 9.17 | 9.25 | 8.77 | 0 | 0 | 0 |
| 10/11/2021 |
9.17
|
1,000 | 9.17 | 9.17 | 8.85 | 0 | 0 | 0 |
| 09/11/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 08/11/2021 |
9.17
|
303 | 8.45 | 9.17 | 9.17 | 0 | 0 | 0 |
| 05/11/2021 |
8.45
|
14,500 | 8.05 | 8.53 | 8.37 | 0 | 0 | 0 |
| 04/11/2021 |
8.05
|
3,500 | 7.89 | 8.05 | 7.97 | 0 | 0 | 0 |
| 03/11/2021 |
7.89
|
2,600 | 8.05 | 8.93 | 7.89 | 0 | 0 | 0 |
| 02/11/2021 |
8.05
|
3,997 | 7.48 | 8.05 | 7.48 | 0 | 0 | 0 |
| 01/11/2021 |
7.48
|
1,500 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 29/10/2021 |
7.48
|
400 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 28/10/2021 |
7.48
|
2,500 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 |
| 27/10/2021 |
7.48
|
7,500 | 7.73 | 7.73 | 7.48 | 0 | 0 | 0 |
| 26/10/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 25/10/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 22/10/2021 |
7.73
|
100 | 7.97 | 7.97 | 7.73 | 0 | 0 | 0 |
| 21/10/2021 |
7.97
|
100 | 7.48 | 7.97 | 7.97 | 0 | 0 | 0 |
| 20/10/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 19/10/2021 |
7.48
|
0 | 8.05 | 7.48 | 8.05 | 0 | 0 | 0 |
| 18/10/2021 |
8.05
|
3,800 | 7.48 | 8.05 | 7.48 | 0 | 0 | 0 |
| 15/10/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 14/10/2021 |
7.48
|
8,900 | 7.89 | 7.89 | 7.48 | 0 | 0 | 0 |
| 13/10/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 12/10/2021 |
7.89
|
0 | 8.05 | 7.89 | 8.05 | 0 | 0 | 0 |
| 11/10/2021 |
8.05
|
900 | 8.05 | 8.05 | 7.40 | 0 | 0 | 0 |
| 08/10/2021 |
8.05
|
3,100 | 7.65 | 8.05 | 7.65 | 0 | 0 | 0 |
| 07/10/2021 |
7.65
|
1,300 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
| 06/10/2021 |
7.65
|
2,200 | 7.24 | 7.65 | 7.24 | 0 | 0 | 0 |
| 05/10/2021 |
7.24
|
1,200 | 7.40 | 7.40 | 7.24 | 0 | 0 | 0 |
| 04/10/2021 |
7.40
|
2,500 | 7.56 | 7.56 | 7.40 | 0 | 0 | 0 |
| 01/10/2021 |
7.56
|
1,600 | 7.16 | 7.56 | 7.16 | 0 | 0 | 0 |
| 30/09/2021 |
7.16
|
200 | 7.16 | 7.16 | 7.00 | 0 | 0 | 0 |
| 29/09/2021 |
7.16
|
2,400 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 |
| 28/09/2021 |
7.24
|
1,100 | 7.32 | 7.97 | 7.00 | 0 | 0 | 0 |
| 27/09/2021 |
7.32
|
15,900 | 7.32 | 7.32 | 6.84 | 0 | 0 | 0 |
| 24/09/2021 |
7.32
|
6,500 | 8.05 | 8.05 | 7.32 | 0 | 0 | 0 |
| 23/09/2021 |
8.05
|
12,100 | 9.25 | 9.25 | 7.89 | 0 | 0 | 0 |
| 22/09/2021 |
9.25
|
57,100 | 8.37 | 9.25 | 8.45 | 0 | 0 | 0 |
| 21/09/2021 |
8.37
|
13,900 | 7.32 | 8.37 | 7.40 | 0 | 0 | 0 |
| 20/09/2021 |
7.32
|
14,200 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 |
| 17/09/2021 |
7.32
|
4,448 | 7.48 | 7.48 | 7.24 | 0 | 0 | 0 |
| 16/09/2021 |
7.48
|
2,500 | 7.24 | 7.48 | 7.16 | 0 | 0 | 0 |
| 15/09/2021 |
7.24
|
10,700 | 7.08 | 7.24 | 6.92 | 0 | 0 | 0 |
| 14/09/2021 |
7.08
|
16,302 | 7.48 | 7.48 | 6.92 | 0 | 0 | 0 |
| 13/09/2021 |
7.48
|
2,100 | 7.08 | 7.48 | 7.48 | 0 | 0 | 0 |
| 10/09/2021 |
7.08
|
6,400 | 7.40 | 7.40 | 6.68 | 0 | 0 | 0 |
| 09/09/2021 |
7.40
|
500 | 7.32 | 7.65 | 7.40 | 0 | 0 | 0 |
| 08/09/2021 |
7.32
|
400 | 7.16 | 7.32 | 6.92 | 0 | 0 | 0 |
| 07/09/2021 |
7.16
|
24,500 | 7.65 | 7.65 | 6.52 | 0 | 0 | 0 |
| 06/09/2021 |
7.65
|
500 | 8.05 | 8.05 | 7.65 | 0 | 0 | 0 |
| 01/09/2021 |
8.05
|
2,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 31/08/2021 |
8.05
|
500 | 8.93 | 8.93 | 8.05 | 0 | 0 | 0 |
| 30/08/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 27/08/2021 |
8.93
|
0 | 8.37 | 8.93 | 8.93 | 0 | 0 | 0 |
| 26/08/2021 |
8.37
|
26,600 | 8.45 | 9.42 | 8.37 | 0 | 0 | 0 |
| 25/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |