| 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% | 160,100 | 0 | 0 |
5.10
6.20
5.10
|
|
2 tháng
(2026-07-16) |
0.10 | 1.92% | 284,600 | 0 | 0 |
4.70
6.20
5.10
|
|
3 tháng
(2026-06-16) |
-0.10 | -1.85% | 647,500 | 0 | 0 |
4.70
6.20
5.10
|
|
6 tháng
(2026-03-18) |
-0.80 | -13.11% | 1,479,600 | 0 | 0 |
4.70
6.90
5.10
|
|
12 tháng
(2025-09-19) |
-0.60 | -10.17% | 3,435,700 | 0 | 0 |
4.70
6.90
5.10
|
|
24 tháng
(2024-09-24) |
0.10 | 1.92% | 7,268,201 | 3,500 | 0.0 |
4.70
7.40
5.10
|
|
36 tháng
(2023-10-02) |
0.10 | 1.92% | 11,764,159 | 3,500 | -0.0 |
4.30
9.30
5.10
|
|
60 tháng
(2021-10-11) |
-5.70 | -51.82% | 15,555,427 | 3,500 | -0.0 |
3.10
17.30
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2022 |
9.20
|
21,500 | 8.70 | 9.50 | 8.60 | 0 | 0 | 0 |
| 24/03/2022 |
8.70
|
6,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 23/03/2022 |
8.70
|
9,300 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 22/03/2022 |
8.60
|
3,300 | 8.50 | 8.80 | 8.60 | 0 | 0 | 0 |
| 21/03/2022 |
8.50
|
12,800 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 18/03/2022 |
8.90
|
1,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 17/03/2022 |
9
|
700 | 8.50 | 9 | 8.80 | 0 | 0 | 0 |
| 16/03/2022 |
8.50
|
5,500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 15/03/2022 |
8.40
|
2,400 | 8.30 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/03/2022 |
8.30
|
5,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 11/03/2022 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/03/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/03/2022 |
8.40
|
2,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/03/2022 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/03/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/03/2022 |
8.20
|
1,600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/03/2022 |
8.20
|
2,400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/03/2022 |
8.20
|
8,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 01/03/2022 |
8.20
|
2,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/02/2022 |
8.40
|
2,200 | 8.30 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/02/2022 |
8.30
|
6,700 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/02/2022 |
8.30
|
4,800 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/02/2022 |
8.30
|
2,900 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/02/2022 |
8.20
|
5,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/02/2022 |
8.50
|
2,000 | 8.20 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/02/2022 |
8.20
|
9,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 17/02/2022 |
8.40
|
300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 16/02/2022 |
8.70
|
5,400 | 10.20 | 10.20 | 8.70 | 0 | 0 | 0 |
| 15/02/2022 |
10.20
|
100 | 9.30 | 10.20 | 10.20 | 0 | 0 | 0 |
| 14/02/2022 |
9.30
|
200 | 8.20 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/02/2022 |
8.20
|
6,700 | 9 | 9 | 8 | 0 | 0 | 0 |
| 10/02/2022 |
9
|
1,000 | 10 | 10 | 9 | 0 | 0 | 0 |
| 09/02/2022 |
10
|
600 | 9.50 | 10.50 | 10 | 0 | 0 | 0 |
| 08/02/2022 |
9.50
|
100 | 8.30 | 9.50 | 9.50 | 0 | 0 | 0 |
| 07/02/2022 |
8.30
|
0 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 |
| 28/01/2022 |
8.20
|
4,700 | 9.60 | 9.60 | 8.20 | 0 | 0 | 0 |
| 27/01/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/01/2022 |
9.60
|
700 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 25/01/2022 |
9.60
|
500 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 24/01/2022 |
9.70
|
1,700 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 21/01/2022 |
10.20
|
500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 20/01/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 19/01/2022 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 18/01/2022 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 17/01/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 14/01/2022 |
10.50
|
1,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 13/01/2022 |
10.50
|
400 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 12/01/2022 |
11.50
|
100 | 10.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 11/01/2022 |
10.50
|
700 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
| 10/01/2022 |
11.10
|
400 | 10.60 | 11.10 | 11.10 | 0 | 0 | 0 |
| 07/01/2022 |
10.60
|
1,100 | 9.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 06/01/2022 |
9.70
|
15,000 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 05/01/2022 |
10
|
1,700 | 9.60 | 10 | 9.20 | 0 | 0 | 0 |
| 04/01/2022 |
9.60
|
1,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 31/12/2021 |
9.90
|
0 | 10.20 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/12/2021 |
10.20
|
4,900 | 11.40 | 11.40 | 9.70 | 0 | 0 | 0 |
| 29/12/2021 |
11.40
|
2,600 | 13.30 | 13.30 | 11.40 | 0 | 0 | 0 |
| 28/12/2021 |
13.30
|
1,000 | 14.80 | 14.80 | 13.30 | 0 | 0 | 0 |
| 27/12/2021 |
14.80
|
600 | 17.30 | 19.80 | 14.80 | 0 | 0 | 0 |
| 24/12/2021 |
17.30
|
100 | 15.10 | 17.30 | 17.30 | 0 | 0 | 0 |
| 23/12/2021 |
15.10
|
400 | 13.20 | 15.10 | 15.10 | 0 | 0 | 0 |
| 22/12/2021 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 21/12/2021 |
13.20
|
100 | 11.50 | 13.20 | 13.20 | 0 | 0 | 0 |
| 20/12/2021 |
11.50
|
4,500 | 10 | 11.50 | 11.50 | 0 | 0 | 0 |
| 17/12/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/12/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/12/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/12/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/12/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/12/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/12/2021 |
10
|
1,000 | 11 | 11 | 10 | 0 | 0 | 0 |
| 08/12/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/12/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 06/12/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 03/12/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 02/12/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 01/12/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 30/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 29/11/2021 |
11
|
2,500 | 11 | 11 | 11 | 0 | 0 | 0 |
| 26/11/2021 |
11
|
3,600 | 11 | 11 | 11 | 0 | 0 | 0 |
| 25/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 24/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 23/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 22/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 19/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 18/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 17/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 16/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 15/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 12/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 11/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 10/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 09/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 08/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 05/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 04/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 03/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 02/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 01/11/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 29/10/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |