| 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 | 0% | 31,800 | 0 | 0 |
7
7.90
7
|
|
2 tháng
(2026-07-16) |
2.10 | 42.86% | 96,200 | 0 | 0 |
4.90
7.90
7
|
|
3 tháng
(2026-06-16) |
1.60 | 29.63% | 102,300 | 0 | 0 |
4.40
7.90
7
|
|
6 tháng
(2026-03-18) |
0.10 | 1.45% | 142,500 | 0 | 0 |
4.40
7.90
7
|
|
12 tháng
(2025-09-19) |
1.70 | 32.08% | 719,700 | 0 | 0 |
4.40
7.90
7
|
|
24 tháng
(2024-09-24) |
1.30 | 22.81% | 1,653,016 | 0 | 0 |
4.40
7.90
7
|
|
36 tháng
(2023-10-02) |
-0.50 | -6.65% | 1,815,164 | -9,200 | -0.1 |
4.40
8.19
7
|
|
60 tháng
(2021-10-11) |
-0.92 | -11.60% | 2,990,010 | -24,900 | -0.2 |
4.40
9.99
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/03/2022 |
8.30
|
4,400 | 7.92 | 8.38 | 7.76 | 0 | 400 | -0.0 |
| 22/03/2022 |
7.92
|
8,200 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
| 21/03/2022 |
8.15
|
200 | 7.76 | 8.15 | 7.76 | 0 | 200 | -0.0 |
| 18/03/2022 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 17/03/2022 |
7.76
|
100 | 8.07 | 8.07 | 7.76 | 0 | 0 | 0 |
| 16/03/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 15/03/2022 |
8.07
|
200 | 7.92 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/03/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/03/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 10/03/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 09/03/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 08/03/2022 |
7.92
|
0 | 8.07 | 7.92 | 7.92 | 0 | 0 | 0 |
| 07/03/2022 |
8.07
|
2,400 | 8.07 | 8.07 | 7.76 | 0 | 0 | 0 |
| 04/03/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/03/2022 |
8.07
|
800 | 8.15 | 8.15 | 8.07 | 0 | 0 | 0 |
| 02/03/2022 |
8.15
|
101 | 8.07 | 8.15 | 8.15 | 0 | 0 | 0 |
| 01/03/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 28/02/2022 |
8.07
|
1,000 | 8.23 | 8.23 | 8.07 | 0 | 0 | 0 |
| 25/02/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/02/2022 |
8.23
|
600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/02/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/02/2022 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/02/2022 |
8.23
|
1,500 | 8.30 | 8.30 | 8.23 | 0 | 0 | 0 |
| 18/02/2022 |
8.30
|
5,000 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
| 17/02/2022 |
8.38
|
1,046 | 8.07 | 8.38 | 8.38 | 0 | 0 | 0 |
| 16/02/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 15/02/2022 |
8.07
|
1 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/02/2022 |
8.07
|
801 | 7.84 | 8.07 | 8.07 | 0 | 0 | 0 |
| 11/02/2022 |
7.84
|
410 | 7.69 | 8.00 | 7.84 | 0 | 0 | 0 |
| 10/02/2022 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 09/02/2022 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 08/02/2022 |
7.69
|
700 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 07/02/2022 |
7.69
|
5,500 | 7.84 | 8.07 | 7.69 | 0 | 0 | 0 |
| 28/01/2022 |
7.84
|
100 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 |
| 27/01/2022 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/01/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 25/01/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 24/01/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/01/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 20/01/2022 |
7.92
|
300 | 7.46 | 7.92 | 7.92 | 0 | 0 | 0 |
| 19/01/2022 |
7.46
|
2,000 | 8.15 | 8.15 | 7.46 | 0 | 0 | 0 |
| 18/01/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 17/01/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 14/01/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 13/01/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 12/01/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 11/01/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 10/01/2022 |
8.15
|
1,300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 07/01/2022 |
8.15
|
1,800 | 8.38 | 8.38 | 8.15 | 0 | 0 | 0 |
| 06/01/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 05/01/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 04/01/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 31/12/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 30/12/2021 |
8.38
|
1,000 | 8.23 | 8.38 | 8.23 | 0 | 0 | 0 |
| 29/12/2021 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 28/12/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 27/12/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/12/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/12/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/12/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/12/2021 |
8.23
|
300 | 7.92 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/12/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 17/12/2021 |
7.92
|
100 | 8.30 | 8.30 | 7.92 | 0 | 0 | 0 |
| 16/12/2021 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/12/2021 |
8.30
|
3,400 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
| 14/12/2021 |
8.38
|
7,400 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 13/12/2021 |
8.38
|
2,200 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 10/12/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 09/12/2021 |
8.38
|
1,500 | 8.30 | 8.38 | 8.38 | 0 | 0 | 0 |
| 08/12/2021 |
8.30
|
58 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
| 07/12/2021 |
8.38
|
2 | 8.30 | 8.38 | 8.38 | 0 | 0 | 0 |
| 06/12/2021 |
8.30
|
1,300 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
| 03/12/2021 |
8.46
|
100 | 8.76 | 8.76 | 8.46 | 0 | 0 | 0 |
| 02/12/2021 |
8.76
|
0 | 8.61 | 8.76 | 8.76 | 0 | 0 | 0 |
| 01/12/2021 |
8.61
|
400 | 8.07 | 9.15 | 8.61 | 0 | 0 | 0 |
| 30/11/2021 |
8.07
|
15,100 | 9.23 | 9.23 | 7.92 | 0 | 0 | 0 |
| 29/11/2021 |
9.23
|
300 | 9.38 | 9.38 | 9.23 | 0 | 0 | 0 |
| 26/11/2021 |
9.38
|
100 | 8.15 | 9.38 | 9.38 | 0 | 0 | 0 |
| 25/11/2021 |
8.15
|
3,500 | 8.76 | 9.23 | 8.15 | 0 | 0 | 0 |
| 24/11/2021 |
8.76
|
7,800 | 7.69 | 8.84 | 8.46 | 0 | 0 | 0 |
| 23/11/2021 |
7.69
|
3,000 | 8.53 | 8.84 | 7.69 | 0 | 0 | 0 |
| 22/11/2021 |
8.53
|
7,900 | 9.99 | 9.99 | 8.53 | 0 | 0 | 0 |
| 19/11/2021 |
9.99
|
100 | 8.76 | 9.99 | 9.99 | 0 | 0 | 0 |
| 18/11/2021 |
8.76
|
100 | 8.46 | 8.76 | 8.76 | 0 | 0 | 0 |
| 17/11/2021 |
8.46
|
200 | 8.99 | 8.99 | 8.46 | 0 | 0 | 0 |
| 16/11/2021 |
8.99
|
20,500 | 8.07 | 9.07 | 8.07 | 0 | 0 | 0 |
| 15/11/2021 |
8.07
|
2,300 | 7.69 | 8.46 | 8.07 | 0 | 0 | 0 |
| 12/11/2021 |
7.69
|
300 | 8.07 | 8.46 | 7.69 | 0 | 0 | 0 |
| 11/11/2021 |
8.07
|
0 | 8.23 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/11/2021 |
8.23
|
3,300 | 7.84 | 8.23 | 7.76 | 0 | 0 | 0 |
| 09/11/2021 |
7.84
|
100 | 7.61 | 7.84 | 7.84 | 0 | 0 | 0 |
| 08/11/2021 |
7.61
|
2,300 | 7.69 | 7.69 | 7.61 | 0 | 0 | 0 |
| 05/11/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 04/11/2021 |
7.69
|
1,900 | 7.61 | 7.69 | 7.69 | 0 | 0 | 0 |
| 03/11/2021 |
7.61
|
5,600 | 7.76 | 7.76 | 7.61 | 0 | 0 | 0 |
| 02/11/2021 |
7.76
|
300 | 7.61 | 7.84 | 7.76 | 0 | 0 | 0 |
| 01/11/2021 |
7.61
|
1,200 | 7.38 | 7.76 | 7.61 | 0 | 0 | 0 |
| 29/10/2021 |
7.38
|
10,100 | 7.76 | 7.76 | 7.38 | 0 | 100 | -0.0 |
| 28/10/2021 |
7.76
|
200 | 7.84 | 7.84 | 7.76 | 0 | 100 | -0.0 |