| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.20 | -1.61% | 22,000 | -200 | 0 |
12.10
12.40
12.40
|
|
2 tháng
(2026-07-16) |
0 | 0% | 29,400 | -200 | 0 |
11.90
12.40
12.40
|
|
3 tháng
(2026-06-16) |
-0.60 | -4.69% | 49,500 | -200 | 0 |
11.90
12.80
12.40
|
|
6 tháng
(2026-03-18) |
-0.20 | -1.61% | 203,800 | -4,800 | -0.1 |
11.80
13
12.40
|
|
12 tháng
(2025-09-19) |
-0.20 | -1.61% | 892,200 | -240,700 | -2.9 |
11.60
13.90
12.40
|
|
24 tháng
(2024-09-24) |
2.11 | 20.93% | 1,811,145 | -177,800 | -2.2 |
9.26
13.90
12.40
|
|
36 tháng
(2023-10-02) |
4.80 | 64.82% | 3,141,330 | -201,100 | -2.6 |
6.01
13.90
12.40
|
|
60 tháng
(2021-10-11) |
5.78 | 90.11% | 8,366,488 | -15,900 | -1.1 |
4.62
13.90
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2022 |
7.70
|
2,700 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 |
| 13/04/2022 |
7.70
|
7,097 | 7.70 | 7.78 | 7.22 | 0 | 0 | 0 |
| 12/04/2022 |
7.70
|
4,700 | 7.78 | 7.78 | 7.54 | 0 | 1,200 | -0.0 |
| 08/04/2022 |
7.78
|
7,300 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
| 07/04/2022 |
7.78
|
3,700 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 |
| 06/04/2022 |
7.70
|
15,100 | 7.78 | 7.78 | 7.62 | 0 | 0 | 0 |
| 05/04/2022 |
7.78
|
11,700 | 7.94 | 7.94 | 7.62 | 0 | 0 | 0 |
| 04/04/2022 |
7.94
|
6,100 | 8.02 | 8.02 | 7.94 | 5,500 | 0 | 0.1 |
| 01/04/2022 |
8.02
|
22,600 | 7.86 | 8.02 | 7.70 | 0 | 0 | 0 |
| 31/03/2022 |
7.86
|
40,500 | 8.02 | 8.02 | 7.86 | 0 | 0 | 0 |
| 30/03/2022 |
8.02
|
37,100 | 8.26 | 8.26 | 7.94 | 0 | 0 | 0 |
| 29/03/2022 |
8.26
|
24,000 | 8.34 | 8.82 | 8.10 | 0 | 0 | 0 |
| 28/03/2022 |
8.34
|
6,409 | 8.34 | 8.98 | 8.10 | 0 | 0 | 0 |
| 25/03/2022 |
8.34
|
63,800 | 8.10 | 8.34 | 8.02 | 6,000 | 0 | 0.1 |
| 24/03/2022 |
8.10
|
13,800 | 8.02 | 8.34 | 8.02 | 0 | 9,300 | -0.1 |
| 23/03/2022 |
8.02
|
27,700 | 8.02 | 8.10 | 7.94 | 0 | 0 | 0 |
| 22/03/2022 |
8.02
|
14,500 | 8.10 | 8.18 | 8.02 | 400 | 0 | 0.0 |
| 21/03/2022 |
8.10
|
41,000 | 8.02 | 8.50 | 7.94 | 0 | 0 | 0 |
| 18/03/2022 |
8.02
|
16,600 | 8.02 | 8.26 | 7.94 | 0 | 3,500 | -0.0 |
| 17/03/2022 |
8.02
|
65,100 | 7.94 | 8.66 | 7.86 | 8,300 | 15,700 | -0.1 |
| 16/03/2022 |
7.94
|
38,701 | 8.42 | 8.42 | 7.86 | 4,100 | 0 | 0.0 |
| 15/03/2022 |
8.42
|
34,720 | 9.30 | 9.30 | 8.42 | 1,500 | 0 | 0.0 |
| 14/03/2022 |
9.30
|
82,600 | 8.50 | 9.30 | 8.50 | 15,700 | 0 | 0.2 |
| 11/03/2022 |
8.50
|
143,902 | 7.78 | 8.50 | 7.78 | 0 | 25,000 | -0.3 |
| 10/03/2022 |
7.78
|
25,600 | 7.78 | 7.94 | 7.70 | 0 | 0 | 0 |
| 09/03/2022 |
7.78
|
21,900 | 7.78 | 7.86 | 7.62 | 900 | 7,400 | -0.1 |
| 08/03/2022 |
7.78
|
22,100 | 7.94 | 7.94 | 7.70 | 0 | 2,800 | -0.0 |
| 07/03/2022 |
7.94
|
35,900 | 7.78 | 8.10 | 7.70 | 1,300 | 0 | 0.0 |
| 04/03/2022 |
7.78
|
8,020 | 7.86 | 7.86 | 7.70 | 900 | 0 | 0.0 |
| 03/03/2022 |
7.86
|
10,800 | 7.70 | 7.94 | 7.54 | 500 | 0 | 0.0 |
| 02/03/2022 |
7.70
|
6,200 | 7.78 | 7.78 | 7.54 | 0 | 0 | 0 |
| 01/03/2022 |
7.78
|
25,400 | 7.86 | 7.86 | 7.62 | 4,300 | 12,800 | -0.1 |
| 28/02/2022 |
7.86
|
1,600 | 7.86 | 7.86 | 7.62 | 0 | 0 | 0 |
| 25/02/2022 |
7.86
|
2,000 | 7.86 | 7.86 | 7.62 | 0 | 0 | 0 |
| 24/02/2022 |
7.86
|
36,600 | 7.86 | 7.94 | 7.62 | 3,000 | 0 | 0.0 |
| 23/02/2022 |
7.86
|
7,149 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
| 22/02/2022 |
7.94
|
3,800 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
| 21/02/2022 |
7.94
|
14,100 | 7.86 | 7.94 | 7.70 | 9,300 | 0 | 0.1 |
| 18/02/2022 |
7.86
|
8,100 | 8.02 | 8.02 | 7.70 | 0 | 2,000 | -0.0 |
| 17/02/2022 |
8.02
|
17,329 | 7.62 | 8.34 | 7.54 | 6,400 | 0 | 0.1 |
| 16/02/2022 |
7.62
|
5,500 | 7.62 | 7.70 | 7.62 | 3,400 | 0 | 0.0 |
| 15/02/2022 |
7.62
|
7,101 | 7.62 | 7.86 | 7.54 | 0 | 0 | 0 |
| 14/02/2022 |
7.62
|
8,500 | 7.94 | 8.02 | 7.22 | 0 | 400 | -0.0 |
| 11/02/2022 |
7.94
|
21,620 | 8.18 | 8.18 | 7.70 | 0 | 0 | 0 |
| 10/02/2022 |
8.18
|
7,600 | 8.02 | 8.18 | 7.46 | 0 | 0 | 0 |
| 09/02/2022 |
8.02
|
5,730 | 8.02 | 8.18 | 7.30 | 400 | 0 | 0.0 |
| 08/02/2022 |
8.02
|
1,200 | 7.54 | 8.26 | 8.02 | 0 | 0 | 0 |
| 07/02/2022 |
7.54
|
1,500 | 7.54 | 7.54 | 7.38 | 0 | 0 | 0 |
| 28/01/2022 |
7.54
|
5,200 | 7.62 | 7.62 | 7.22 | 0 | 0 | 0 |
| 27/01/2022 |
7.62
|
3,500 | 7.62 | 7.62 | 7.46 | 0 | 0 | 0 |
| 26/01/2022 |
7.62
|
1,600 | 7.70 | 7.70 | 7.38 | 0 | 0 | 0 |
| 25/01/2022 |
7.70
|
2,400 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 |
| 24/01/2022 |
7.70
|
4,000 | 7.86 | 7.86 | 7.30 | 0 | 0 | 0 |
| 21/01/2022 |
7.86
|
4,113 | 7.86 | 8.02 | 7.86 | 0 | 0 | 0 |
| 20/01/2022 |
7.86
|
4,600 | 7.38 | 7.86 | 7.30 | 2,600 | 0 | 0.0 |
| 19/01/2022 |
7.38
|
111,100 | 8.18 | 8.18 | 7.38 | 4,000 | 0 | 0.0 |
| 18/01/2022 |
8.18
|
10,000 | 8.26 | 8.26 | 7.62 | 0 | 0 | 0 |
| 17/01/2022 |
8.26
|
4,700 | 8.26 | 8.26 | 7.94 | 0 | 0 | 0 |
| 14/01/2022 |
8.26
|
22,300 | 8.34 | 8.34 | 7.70 | 0 | 0 | 0 |
| 13/01/2022 |
8.34
|
9,600 | 8.58 | 8.66 | 8.34 | 400 | 0 | 0.0 |
| 12/01/2022 |
8.58
|
63,700 | 8.66 | 8.74 | 8.42 | 17,500 | 0 | 0.2 |
| 11/01/2022 |
8.66
|
19,500 | 8.42 | 9.06 | 8.42 | 0 | 0 | 0 |
| 10/01/2022 |
8.42
|
25,100 | 8.42 | 8.58 | 8.34 | 0 | 0 | 0 |
| 07/01/2022 |
8.42
|
16,800 | 8.26 | 8.42 | 8.26 | 0 | 0 | 0 |
| 06/01/2022 |
8.26
|
37,800 | 8.34 | 8.50 | 8.18 | 0 | 100 | -0.0 |
| 05/01/2022 |
8.34
|
55,000 | 8.82 | 8.82 | 8.18 | 0 | 0 | 0 |
| 04/01/2022 |
8.82
|
23,549 | 8.26 | 9.06 | 8.50 | 0 | 0 | 0 |
| 31/12/2021 |
8.26
|
94,706 | 9.14 | 9.47 | 8.26 | 0 | 0 | 0 |
| 30/12/2021 |
9.14
|
65,850 | 9.14 | 9.55 | 8.82 | 0 | 0 | 0 |
| 29/12/2021 |
9.14
|
44,900 | 9.55 | 9.95 | 9.06 | 0 | 0 | 0 |
| 28/12/2021 |
9.55
|
110,790 | 8.74 | 9.55 | 8.82 | 0 | 800 | -0.0 |
| 27/12/2021 |
8.74
|
66,600 | 8.26 | 9.06 | 8.42 | 0 | 3,200 | -0.0 |
| 24/12/2021 |
8.26
|
69,300 | 7.94 | 8.58 | 7.94 | 2,900 | 2,000 | 0.0 |
| 23/12/2021 |
7.94
|
28,026 | 7.78 | 7.94 | 7.54 | 0 | 0 | 0 |
| 22/12/2021 |
7.78
|
8,746 | 7.62 | 7.86 | 7.46 | 0 | 0 | 0 |
| 21/12/2021 |
7.62
|
39,000 | 7.54 | 7.94 | 7.38 | 0 | 0 | 0 |
| 20/12/2021 |
7.54
|
15,010 | 7.54 | 7.62 | 7.46 | 0 | 0 | 0 |
| 17/12/2021 |
7.54
|
6,200 | 7.62 | 7.62 | 7.38 | 0 | 0 | 0 |
| 16/12/2021 |
7.62
|
8,938 | 7.54 | 7.62 | 7.22 | 0 | 0 | 0 |
| 15/12/2021 |
7.54
|
22,500 | 7.62 | 7.62 | 7.38 | 0 | 0 | 0 |
| 14/12/2021 |
7.62
|
24,400 | 7.62 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/12/2021 |
7.62
|
39,700 | 7.54 | 7.70 | 7.22 | 0 | 0 | 0 |
| 10/12/2021 |
7.54
|
33,100 | 7.46 | 7.62 | 7.46 | 1,300 | 0 | 0.0 |
| 09/12/2021 |
7.46
|
27,900 | 7.70 | 7.70 | 7.46 | 8,500 | 0 | 0.1 |
| 08/12/2021 |
7.70
|
31,100 | 7.86 | 7.86 | 7.46 | 1,000 | 0 | 0.0 |
| 07/12/2021 |
7.86
|
9,100 | 7.86 | 8.34 | 7.62 | 0 | 0 | 0 |
| 06/12/2021 |
7.86
|
17,000 | 8.34 | 8.34 | 7.62 | 0 | 0 | 0 |
| 03/12/2021 |
8.34
|
66,200 | 8.18 | 8.82 | 7.94 | 0 | 0 | 0 |
| 02/12/2021 |
8.18
|
170,700 | 7.70 | 8.42 | 7.70 | 0 | 1,000 | -0.0 |
| 01/12/2021 |
7.70
|
27,500 | 7.62 | 7.86 | 7.46 | 12,100 | 800 | 0.1 |
| 30/11/2021 |
7.62
|
31,800 | 7.62 | 7.70 | 7.54 | 3,000 | 7,500 | -0.0 |
| 29/11/2021 |
7.62
|
19,700 | 7.78 | 7.78 | 7.54 | 0 | 0 | 0 |
| 26/11/2021 |
7.78
|
8,200 | 7.78 | 8.02 | 7.70 | 0 | 200 | -0.0 |
| 25/11/2021 |
7.78
|
9,400 | 8.02 | 8.18 | 7.62 | 0 | 0 | 0 |
| 24/11/2021 |
8.02
|
20,639 | 8.34 | 8.34 | 7.62 | 0 | 0 | 0 |
| 23/11/2021 |
8.34
|
25,800 | 8.02 | 8.42 | 8.02 | 0 | 1,000 | -0.0 |
| 22/11/2021 |
8.02
|
18,300 | 8.26 | 8.42 | 8.02 | 0 | 0 | 0 |
| 19/11/2021 |
8.26
|
55,338 | 8.98 | 8.98 | 8.18 | 4,300 | 0 | 0.0 |
| 18/11/2021 |
8.98
|
19,900 | 9.22 | 9.22 | 8.66 | 0 | 1,000 | -0.0 |
| 17/11/2021 |
9.22
|
34,090 | 9.30 | 9.30 | 8.66 | 0 | 9,300 | -0.1 |