| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.40 | -12.17% | 4,600 | 0 | 0 |
10.10
11.50
10.10
|
|
2 tháng
(2026-01-19) |
-0.40 | -3.81% | 4,700 | 0 | 0 |
10.10
11.50
10.10
|
|
3 tháng
(2025-12-18) |
0.10 | 1% | 20,600 | -9,400 | -0.1 |
9.90
11.50
10.10
|
|
6 tháng
(2025-09-19) |
-1.03 | -9.27% | 69,800 | -24,800 | -0.2 |
9.30
12
10.10
|
|
12 tháng
(2025-03-24) |
-1.03 | -9.27% | 239,400 | -18,300 | -0.2 |
9.30
12.58
10.10
|
|
24 tháng
(2024-03-28) |
-2.48 | -19.74% | 1,446,633 | -14,000 | -0.2 |
9.30
16.94
10.10
|
|
36 tháng
(2023-04-03) |
3.61 | 55.73% | 2,328,664 | 100 | -0.0 |
5.42
16.94
10.10
|
|
60 tháng
(2021-04-13) |
5.26 | 108.68% | 3,916,119 | 101 | -0.0 |
3.87
17.33
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2021 |
11.42
|
5,300 | 11.62 | 11.62 | 11.13 | 0 | 0 | 0 |
| 06/10/2021 |
11.62
|
3,700 | 12.97 | 12.97 | 10.84 | 0 | 0 | 0 |
| 05/10/2021 |
12.97
|
2,329 | 11.81 | 13.16 | 11.62 | 0 | 0 | 0 |
| 04/10/2021 |
11.81
|
2,610 | 12.78 | 12.78 | 11.33 | 0 | 0 | 0 |
| 01/10/2021 |
12.78
|
37,900 | 14.13 | 14.13 | 12.78 | 0 | 0 | 0 |
| 30/09/2021 |
14.13
|
9,019 | 13.36 | 15.20 | 14.13 | 0 | 0 | 0 |
| 29/09/2021 |
13.36
|
8,130 | 14.71 | 14.71 | 11.62 | 0 | 0 | 0 |
| 28/09/2021 |
14.71
|
33,020 | 12.68 | 14.71 | 11.03 | 0 | 0 | 0 |
| 27/09/2021 |
12.68
|
28,500 | 14.52 | 14.62 | 12.49 | 0 | 0 | 0 |
| 24/09/2021 |
14.52
|
4,200 | 15.10 | 16.94 | 14.52 | 0 | 0 | 0 |
| 23/09/2021 |
15.10
|
51,220 | 17.33 | 19.36 | 14.71 | 0 | 0 | 0 |
| 22/09/2021 |
17.33
|
105,834 | 15.10 | 17.33 | 15.10 | 0 | 0 | 0 |
| 21/09/2021 |
15.10
|
34,700 | 13.16 | 15.10 | 15.10 | 0 | 0 | 0 |
| 20/09/2021 |
13.16
|
26,220 | 11.52 | 13.16 | 13.16 | 0 | 0 | 0 |
| 17/09/2021 |
11.52
|
33,200 | 10.07 | 11.52 | 11.42 | 0 | 0 | 0 |
| 16/09/2021 |
10.07
|
40,349 | 8.91 | 10.07 | 10.07 | 0 | 0 | 0 |
| 15/09/2021 |
8.91
|
52,300 | 8.03 | 8.91 | 8.23 | 0 | 0 | 0 |
| 14/09/2021 |
8.03
|
16,570 | 7.74 | 8.03 | 7.65 | 0 | 0 | 0 |
| 13/09/2021 |
7.74
|
13,900 | 6.97 | 7.94 | 7.45 | 0 | 0 | 0 |
| 10/09/2021 |
6.97
|
8,000 | 7.65 | 7.94 | 6.97 | 0 | 0 | 0 |
| 09/09/2021 |
7.65
|
6,600 | 7.45 | 7.84 | 6.78 | 0 | 0 | 0 |
| 08/09/2021 |
7.45
|
4,200 | 7.74 | 7.74 | 7.45 | 0 | 0 | 0 |
| 07/09/2021 |
7.74
|
30,400 | 8.03 | 8.23 | 7.74 | 0 | 0 | 0 |
| 06/09/2021 |
8.03
|
23,700 | 7.84 | 8.03 | 7.55 | 0 | 0 | 0 |
| 01/09/2021 |
7.84
|
7,700 | 7.74 | 8.52 | 6.78 | 0 | 0 | 0 |
| 31/08/2021 |
7.74
|
23,900 | 7.74 | 8.71 | 7.36 | 0 | 0 | 0 |
| 30/08/2021 |
7.74
|
41,100 | 6.78 | 7.74 | 7.65 | 0 | 0 | 0 |
| 27/08/2021 |
6.78
|
9,000 | 6.68 | 6.78 | 6.68 | 0 | 0 | 0 |
| 26/08/2021 |
6.68
|
39,600 | 5.71 | 6.68 | 5.81 | 0 | 0 | 0 |
| 25/08/2021 |
5.71
|
3,600 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 24/08/2021 |
5.81
|
400 | 5.42 | 6.10 | 5.81 | 0 | 0 | 0 |
| 23/08/2021 |
5.42
|
11,300 | 5.90 | 5.90 | 5.42 | 0 | 0 | 0 |
| 20/08/2021 |
5.90
|
12,900 | 6.97 | 6.97 | 5.90 | 0 | 0 | 0 |
| 19/08/2021 |
6.97
|
700 | 6.97 | 6.97 | 6.00 | 0 | 0 | 0 |
| 18/08/2021 |
6.97
|
3,700 | 6.78 | 8.03 | 6.20 | 0 | 0 | 0 |
| 17/08/2021 |
6.78
|
10,900 | 7.45 | 7.45 | 6.49 | 0 | 0 | 0 |
| 16/08/2021 |
7.45
|
1,406 | 7.55 | 7.55 | 7.16 | 0 | 0 | 0 |
| 13/08/2021 |
7.55
|
34,500 | 7.45 | 8.52 | 7.36 | 0 | 0 | 0 |
| 12/08/2021 |
7.45
|
55,300 | 6.68 | 7.45 | 7.36 | 0 | 0 | 0 |
| 11/08/2021 |
6.68
|
4,600 | 5.81 | 6.68 | 6.29 | 0 | 0 | 0 |
| 10/08/2021 |
5.81
|
5,600 | 5.32 | 5.81 | 5.32 | 0 | 0 | 0 |
| 09/08/2021 |
5.32
|
700 | 5.13 | 5.32 | 5.13 | 0 | 0 | 0 |
| 06/08/2021 |
5.13
|
1,600 | 5.81 | 5.81 | 5.03 | 0 | 0 | 0 |
| 05/08/2021 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 04/08/2021 |
5.81
|
0 | 6.00 | 5.81 | 6.00 | 0 | 0 | 0 |
| 03/08/2021 |
6.00
|
1,300 | 5.42 | 6.00 | 5.71 | 0 | 0 | 0 |
| 02/08/2021 |
5.42
|
10,800 | 5.13 | 5.42 | 5.13 | 0 | 0 | 0 |
| 30/07/2021 |
5.13
|
100 | 4.84 | 5.13 | 5.13 | 0 | 0 | 0 |
| 29/07/2021 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 28/07/2021 |
4.84
|
500 | 4.84 | 4.84 | 4.65 | 0 | 0 | 0 |
| 27/07/2021 |
4.84
|
2,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 26/07/2021 |
4.84
|
1,200 | 4.26 | 4.84 | 4.74 | 0 | 0 | 0 |
| 23/07/2021 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/07/2021 |
4.26
|
200 | 4.45 | 4.45 | 4.26 | 0 | 0 | 0 |
| 21/07/2021 |
4.45
|
700 | 5.03 | 5.03 | 4.45 | 0 | 0 | 0 |
| 20/07/2021 |
5.03
|
100 | 5.71 | 5.71 | 5.03 | 0 | 0 | 0 |
| 19/07/2021 |
5.71
|
500 | 5.03 | 5.71 | 5.03 | 0 | 0 | 0 |
| 16/07/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 15/07/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 14/07/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/07/2021 |
5.03
|
100 | 4.45 | 5.03 | 5.03 | 0 | 0 | 0 |
| 12/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 09/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 08/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 07/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 06/07/2021 |
4.45
|
600 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
| 05/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 02/07/2021 |
4.45
|
13,800 | 4.94 | 4.94 | 4.36 | 0 | 0 | 0 |
| 01/07/2021 |
4.94
|
0 | 4.84 | 4.94 | 4.94 | 0 | 0 | 0 |
| 30/06/2021 |
4.84
|
1,301 | 4.84 | 4.94 | 4.84 | 0 | 0 | 0 |
| 29/06/2021 |
4.84
|
7,100 | 5.61 | 5.61 | 4.84 | 0 | 0 | 0 |
| 28/06/2021 |
5.61
|
19,600 | 5.23 | 5.90 | 5.32 | 0 | 0 | 0 |
| 25/06/2021 |
5.23
|
3,400 | 4.55 | 5.32 | 5.13 | 0 | 0 | 0 |
| 24/06/2021 |
4.55
|
5,800 | 4.84 | 5.13 | 4.55 | 0 | 0 | 0 |
| 23/06/2021 |
4.84
|
400 | 4.36 | 4.84 | 4.45 | 0 | 0 | 0 |
| 22/06/2021 |
4.36
|
1,300 | 4.84 | 4.84 | 4.36 | 0 | 0 | 0 |
| 21/06/2021 |
4.84
|
1,300 | 4.84 | 5.23 | 4.74 | 0 | 0 | 0 |
| 18/06/2021 |
4.84
|
4,400 | 5.23 | 5.23 | 4.84 | 0 | 0 | 0 |
| 17/06/2021 |
5.23
|
1,300 | 5.13 | 5.23 | 4.55 | 0 | 0 | 0 |
| 16/06/2021 |
5.13
|
3,900 | 5.32 | 5.32 | 4.84 | 0 | 0 | 0 |
| 15/06/2021 |
5.32
|
3,500 | 4.74 | 5.32 | 4.84 | 0 | 0 | 0 |
| 14/06/2021 |
4.74
|
11,600 | 4.65 | 4.74 | 4.65 | 0 | 0 | 0 |
| 11/06/2021 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 10/06/2021 |
4.65
|
1,100 | 4.55 | 4.65 | 4.45 | 0 | 0 | 0 |
| 09/06/2021 |
4.55
|
0 | 4.45 | 4.55 | 4.55 | 0 | 0 | 0 |
| 08/06/2021 |
4.45
|
1,600 | 4.65 | 4.65 | 4.45 | 0 | 0 | 0 |
| 07/06/2021 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 04/06/2021 |
4.65
|
0 | 4.94 | 4.65 | 4.65 | 0 | 0 | 0 |
| 03/06/2021 |
4.94
|
401 | 4.55 | 4.94 | 4.36 | 0 | 0 | 0 |
| 02/06/2021 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 01/06/2021 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 31/05/2021 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 28/05/2021 |
4.55
|
100 | 4.45 | 4.55 | 4.55 | 0 | 0 | 0 |
| 27/05/2021 |
4.45
|
400 | 4.94 | 4.94 | 4.45 | 0 | 0 | 0 |
| 26/05/2021 |
4.94
|
600 | 5.23 | 5.23 | 4.65 | 0 | 0 | 0 |
| 25/05/2021 |
5.23
|
1,100 | 5.13 | 5.23 | 4.45 | 0 | 0 | 0 |
| 24/05/2021 |
5.13
|
100 | 4.74 | 5.13 | 5.13 | 0 | 0 | 0 |
| 21/05/2021 |
4.74
|
100 | 4.55 | 4.74 | 4.74 | 0 | 0 | 0 |
| 20/05/2021 |
4.55
|
100 | 4.26 | 4.55 | 4.55 | 0 | 0 | 0 |
| 19/05/2021 |
4.26
|
900 | 4.74 | 4.74 | 4.07 | 0 | 0 | 0 |