| 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) |
1.30 | 13.54% | 1,500 | 0 | 0 |
9.40
10.90
9.40
|
|
2 tháng
(2026-07-16) |
0.40 | 3.81% | 9,200 | 0 | 0 |
9
10.90
9.40
|
|
3 tháng
(2026-06-16) |
0.90 | 9% | 21,900 | 0 | 0 |
9
11
9.40
|
|
6 tháng
(2026-03-18) |
0.80 | 7.92% | 50,000 | -1,400 | 0 |
9
12.50
9.40
|
|
12 tháng
(2025-09-19) |
-0.23 | -2.08% | 119,800 | -26,200 | -0.2 |
9
12.50
9.40
|
|
24 tháng
(2024-09-24) |
-0.52 | -4.57% | 466,853 | -26,000 | -0.2 |
9
13.26
9.40
|
|
36 tháng
(2023-10-02) |
1.70 | 18.53% | 1,854,498 | -2,500 | -0.0 |
8.52
16.94
9.40
|
|
60 tháng
(2021-10-11) |
-1.01 | -8.45% | 2,958,484 | -1,299 | -0.0 |
5.42
16.94
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/04/2022 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 04/04/2022 |
8.42
|
1 | 8.32 | 8.42 | 8.42 | 0 | 0 | 0 |
| 01/04/2022 |
8.32
|
1,800 | 8.71 | 8.71 | 8.23 | 0 | 0 | 0 |
| 31/03/2022 |
8.71
|
300 | 8.42 | 8.71 | 8.62 | 0 | 0 | 0 |
| 30/03/2022 |
8.42
|
1,300 | 9.00 | 9.00 | 8.42 | 0 | 0 | 0 |
| 29/03/2022 |
9.00
|
1,800 | 8.42 | 9.00 | 8.42 | 0 | 0 | 0 |
| 28/03/2022 |
8.42
|
6,500 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 |
| 25/03/2022 |
8.42
|
1,600 | 8.81 | 8.81 | 8.42 | 0 | 0 | 0 |
| 24/03/2022 |
8.81
|
500 | 8.42 | 8.81 | 8.81 | 0 | 0 | 0 |
| 23/03/2022 |
8.42
|
7,800 | 8.62 | 8.62 | 8.32 | 0 | 0 | 0 |
| 22/03/2022 |
8.62
|
300 | 8.71 | 8.71 | 8.23 | 0 | 0 | 0 |
| 21/03/2022 |
8.71
|
500 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 18/03/2022 |
8.71
|
0 | 8.23 | 8.71 | 8.71 | 0 | 0 | 0 |
| 17/03/2022 |
8.23
|
4,400 | 9.20 | 9.29 | 8.23 | 0 | 0 | 0 |
| 16/03/2022 |
9.20
|
3,900 | 8.81 | 9.20 | 8.62 | 0 | 0 | 0 |
| 15/03/2022 |
8.81
|
1,900 | 8.81 | 8.81 | 8.52 | 0 | 0 | 0 |
| 14/03/2022 |
8.81
|
2,300 | 8.62 | 9.39 | 8.32 | 0 | 0 | 0 |
| 11/03/2022 |
8.62
|
2,200 | 9.39 | 9.39 | 8.62 | 0 | 0 | 0 |
| 10/03/2022 |
9.39
|
3,200 | 9.00 | 9.58 | 9.20 | 0 | 0 | 0 |
| 09/03/2022 |
9.00
|
5,100 | 9.00 | 9.68 | 9.00 | 0 | 0 | 0 |
| 08/03/2022 |
9.00
|
1,100 | 9.20 | 9.20 | 8.42 | 0 | 0 | 0 |
| 07/03/2022 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/03/2022 |
9.20
|
2,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/03/2022 |
9.20
|
3,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 02/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/03/2022 |
9.20
|
100 | 8.32 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/02/2022 |
8.32
|
700 | 8.03 | 8.52 | 8.32 | 0 | 0 | 0 |
| 25/02/2022 |
8.03
|
200 | 8.62 | 8.62 | 7.84 | 0 | 0 | 0 |
| 24/02/2022 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 23/02/2022 |
8.62
|
1,800 | 8.71 | 8.71 | 7.84 | 0 | 0 | 0 |
| 22/02/2022 |
8.71
|
500 | 8.62 | 9.00 | 8.32 | 0 | 0 | 0 |
| 21/02/2022 |
8.62
|
500 | 7.74 | 8.71 | 8.62 | 0 | 0 | 0 |
| 18/02/2022 |
7.74
|
2,100 | 7.74 | 8.71 | 7.74 | 0 | 0 | 0 |
| 17/02/2022 |
7.74
|
500 | 8.62 | 8.62 | 7.74 | 0 | 0 | 0 |
| 16/02/2022 |
8.62
|
600 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 15/02/2022 |
8.62
|
2,100 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 14/02/2022 |
8.71
|
1,300 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 |
| 11/02/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 10/02/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 09/02/2022 |
8.91
|
100 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
| 08/02/2022 |
9.00
|
300 | 8.03 | 9.10 | 9.00 | 0 | 0 | 0 |
| 07/02/2022 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/01/2022 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 27/01/2022 |
8.03
|
2,600 | 7.94 | 8.03 | 8.03 | 0 | 0 | 0 |
| 26/01/2022 |
7.94
|
800 | 7.74 | 8.03 | 7.84 | 0 | 0 | 0 |
| 25/01/2022 |
7.74
|
200 | 8.71 | 8.71 | 7.74 | 0 | 0 | 0 |
| 24/01/2022 |
8.71
|
0 | 8.52 | 8.71 | 8.71 | 0 | 0 | 0 |
| 21/01/2022 |
8.52
|
800 | 8.81 | 8.81 | 8.52 | 0 | 0 | 0 |
| 20/01/2022 |
8.81
|
1,300 | 8.23 | 8.81 | 7.65 | 0 | 0 | 0 |
| 19/01/2022 |
8.23
|
1,100 | 8.23 | 8.91 | 8.23 | 0 | 0 | 0 |
| 18/01/2022 |
8.23
|
400 | 8.23 | 9.10 | 8.23 | 0 | 0 | 0 |
| 17/01/2022 |
8.23
|
1,600 | 8.81 | 8.81 | 7.84 | 0 | 0 | 0 |
| 14/01/2022 |
8.81
|
800 | 8.71 | 8.81 | 8.52 | 0 | 0 | 0 |
| 13/01/2022 |
8.71
|
1,800 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 |
| 12/01/2022 |
8.91
|
3,100 | 8.32 | 9.10 | 8.71 | 1 | 0 | 0.0 |
| 11/01/2022 |
8.32
|
500 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
| 10/01/2022 |
8.52
|
4,600 | 8.91 | 8.91 | 7.45 | 0 | 0 | 0 |
| 07/01/2022 |
8.91
|
3,600 | 8.81 | 8.91 | 8.62 | 0 | 0 | 0 |
| 06/01/2022 |
8.81
|
2,700 | 9.10 | 9.10 | 8.81 | 0 | 0 | 0 |
| 05/01/2022 |
9.10
|
3,700 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 |
| 04/01/2022 |
9.10
|
1,900 | 9.29 | 9.29 | 9.10 | 0 | 0 | 0 |
| 31/12/2021 |
9.29
|
300 | 9.58 | 9.58 | 9.29 | 0 | 0 | 0 |
| 30/12/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 29/12/2021 |
9.58
|
3,300 | 9.00 | 9.68 | 9.58 | 0 | 0 | 0 |
| 28/12/2021 |
9.00
|
1,200 | 9.68 | 9.68 | 8.71 | 0 | 0 | 0 |
| 27/12/2021 |
9.68
|
200 | 9.58 | 9.78 | 9.68 | 0 | 0 | 0 |
| 24/12/2021 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 23/12/2021 |
9.58
|
3,600 | 9.68 | 9.68 | 8.23 | 0 | 0 | 0 |
| 22/12/2021 |
9.68
|
6,000 | 9.29 | 9.97 | 9.10 | 0 | 0 | 0 |
| 21/12/2021 |
9.29
|
1,500 | 9.68 | 9.97 | 9.10 | 0 | 0 | 0 |
| 20/12/2021 |
9.68
|
1,500 | 9.97 | 9.97 | 9.10 | 0 | 0 | 0 |
| 17/12/2021 |
9.97
|
900 | 10.07 | 10.07 | 9.78 | 0 | 0 | 0 |
| 16/12/2021 |
10.07
|
7,200 | 9.97 | 10.16 | 9.68 | 0 | 0 | 0 |
| 15/12/2021 |
9.97
|
5,100 | 9.29 | 10.45 | 9.97 | 0 | 0 | 0 |
| 14/12/2021 |
9.29
|
5,000 | 9.20 | 9.29 | 9.10 | 0 | 0 | 0 |
| 13/12/2021 |
9.20
|
2,900 | 9.20 | 9.39 | 9.00 | 0 | 0 | 0 |
| 10/12/2021 |
9.20
|
1,400 | 9.49 | 9.49 | 9.10 | 0 | 0 | 0 |
| 09/12/2021 |
9.49
|
3,100 | 9.20 | 9.49 | 9.20 | 0 | 0 | 0 |
| 08/12/2021 |
9.20
|
3,500 | 9.10 | 9.29 | 8.91 | 0 | 0 | 0 |
| 07/12/2021 |
9.10
|
12,800 | 9.10 | 9.58 | 9.10 | 0 | 0 | 0 |
| 06/12/2021 |
9.10
|
4,600 | 9.68 | 9.68 | 9.10 | 0 | 0 | 0 |
| 03/12/2021 |
9.68
|
3,300 | 9.97 | 9.97 | 9.68 | 0 | 0 | 0 |
| 02/12/2021 |
9.97
|
7,900 | 9.87 | 10.16 | 9.68 | 0 | 0 | 0 |
| 01/12/2021 |
9.87
|
2,500 | 9.97 | 9.97 | 9.39 | 0 | 0 | 0 |
| 30/11/2021 |
9.97
|
3,000 | 9.58 | 9.97 | 9.58 | 0 | 0 | 0 |
| 29/11/2021 |
9.58
|
4,200 | 9.58 | 9.68 | 9.20 | 0 | 0 | 0 |
| 26/11/2021 |
9.58
|
11,600 | 9.68 | 9.78 | 9.58 | 0 | 0 | 0 |
| 25/11/2021 |
9.68
|
5,600 | 9.97 | 10.16 | 9.58 | 0 | 0 | 0 |
| 24/11/2021 |
9.97
|
4,400 | 9.97 | 10.07 | 9.68 | 0 | 0 | 0 |
| 23/11/2021 |
9.97
|
4,300 | 9.68 | 9.97 | 9.68 | 0 | 0 | 0 |
| 22/11/2021 |
9.68
|
5,000 | 10.55 | 10.55 | 9.68 | 0 | 0 | 0 |
| 19/11/2021 |
10.55
|
18,300 | 11.03 | 11.03 | 10.55 | 0 | 0 | 0 |
| 18/11/2021 |
11.03
|
10,900 | 11.62 | 11.62 | 10.45 | 0 | 0 | 0 |
| 17/11/2021 |
11.62
|
12,900 | 11.52 | 11.71 | 11.62 | 0 | 0 | 0 |
| 16/11/2021 |
11.52
|
16,200 | 11.42 | 11.91 | 11.42 | 0 | 100 | -0.0 |
| 15/11/2021 |
11.42
|
31,900 | 10.65 | 11.42 | 10.74 | 0 | 0 | 0 |
| 12/11/2021 |
10.65
|
13,700 | 10.45 | 11.91 | 10.55 | 0 | 0 | 0 |
| 11/11/2021 |
10.45
|
6,600 | 10.36 | 10.45 | 10.45 | 100 | 0 | 0.0 |
| 10/11/2021 |
10.36
|
5,700 | 10.26 | 10.45 | 9.97 | 0 | 0 | 0 |
| 09/11/2021 |
10.26
|
3,500 | 10.16 | 10.36 | 10.07 | 0 | 0 | 0 |