| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.81 | -9.97% | 1,700 | 0 | 0 |
6.96
9.25
7.30
|
|
2 tháng
(2026-07-20) |
0.53 | 7.78% | 5,000 | 0 | 0 |
6.77
9.25
7.30
|
|
3 tháng
(2026-06-19) |
0.53 | 7.78% | 5,000 | 0 | 0 |
6.77
9.25
7.30
|
|
6 tháng
(2026-03-23) |
-1.09 | -13.04% | 6,200 | 0 | 0 |
5.91
9.25
7.30
|
|
12 tháng
(2025-09-22) |
-1.76 | -19.45% | 19,500 | 0 | 0 |
5.91
9.35
7.30
|
|
24 tháng
(2024-09-27) |
-1.65 | -18.46% | 77,119 | -1,500 | -0.0 |
5.91
11.57
7.30
|
|
36 tháng
(2023-10-03) |
0.93 | 14.67% | 134,159 | -1,500 | -0.0 |
4.94
11.57
7.30
|
|
60 tháng
(2021-10-13) |
-1.24 | -14.56% | 706,158 | -600 | -0.0 |
4.23
12.69
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2022 |
8.14
|
100 | 8.06 | 8.14 | 8.14 | 0 | 0 | 0 |
| 25/01/2022 |
8.06
|
1,000 | 8.95 | 8.95 | 8.06 | 0 | 0 | 0 |
| 24/01/2022 |
8.95
|
1,800 | 9.03 | 9.03 | 8.95 | 0 | 0 | 0 |
| 21/01/2022 |
9.03
|
5,300 | 8.63 | 9.03 | 8.95 | 0 | 0 | 0 |
| 20/01/2022 |
8.63
|
0 | 8.54 | 8.63 | 8.54 | 0 | 0 | 0 |
| 19/01/2022 |
8.54
|
1,500 | 8.38 | 8.95 | 8.54 | 0 | 0 | 0 |
| 18/01/2022 |
8.38
|
600 | 9.28 | 9.28 | 8.38 | 0 | 0 | 0 |
| 17/01/2022 |
9.28
|
700 | 8.95 | 9.76 | 9.28 | 0 | 0 | 0 |
| 14/01/2022 |
8.95
|
1,800 | 8.54 | 9.03 | 8.54 | 0 | 100 | -0.0 |
| 13/01/2022 |
8.54
|
400 | 9.19 | 9.19 | 8.54 | 0 | 0 | 0 |
| 12/01/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 11/01/2022 |
9.19
|
0 | 9.36 | 9.19 | 9.19 | 0 | 0 | 0 |
| 10/01/2022 |
9.36
|
9,200 | 9.68 | 9.76 | 8.46 | 0 | 0 | 0 |
| 07/01/2022 |
9.68
|
1,700 | 9.52 | 9.68 | 9.44 | 0 | 0 | 0 |
| 06/01/2022 |
9.52
|
1,000 | 8.46 | 9.68 | 9.52 | 0 | 0 | 0 |
| 05/01/2022 |
8.46
|
11,380 | 8.71 | 10.01 | 8.46 | 0 | 0 | 0 |
| 04/01/2022 |
8.71
|
100 | 8.63 | 8.71 | 8.71 | 0 | 100 | -0.0 |
| 31/12/2021 |
8.63
|
800 | 8.30 | 8.63 | 8.30 | 0 | 0 | 0 |
| 30/12/2021 |
8.30
|
2,100 | 8.22 | 8.79 | 8.30 | 0 | 0 | 0 |
| 29/12/2021 |
8.22
|
1,600 | 9.03 | 9.03 | 8.22 | 0 | 0 | 0 |
| 28/12/2021 |
9.03
|
20,500 | 8.95 | 9.11 | 8.95 | 300 | 0 | 0.0 |
| 27/12/2021 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 24/12/2021 |
8.95
|
300 | 8.38 | 8.95 | 8.95 | 0 | 0 | 0 |
| 23/12/2021 |
8.38
|
420 | 8.79 | 8.79 | 8.30 | 0 | 0 | 0 |
| 22/12/2021 |
8.79
|
1,700 | 8.63 | 8.95 | 8.79 | 0 | 0 | 0 |
| 21/12/2021 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 20/12/2021 |
8.63
|
1,700 | 8.54 | 8.63 | 8.63 | 0 | 0 | 0 |
| 17/12/2021 |
8.54
|
5,400 | 7.97 | 8.95 | 8.06 | 0 | 0 | 0 |
| 16/12/2021 |
7.97
|
600 | 8.14 | 8.14 | 7.97 | 0 | 0 | 0 |
| 15/12/2021 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 14/12/2021 |
8.14
|
2,000 | 8.46 | 8.46 | 8.14 | 0 | 0 | 0 |
| 13/12/2021 |
8.46
|
500 | 7.65 | 8.46 | 8.46 | 200 | 0 | 0.0 |
| 10/12/2021 |
7.65
|
600 | 9.03 | 9.03 | 7.65 | 0 | 0 | 0 |
| 09/12/2021 |
9.03
|
9,600 | 8.95 | 9.03 | 8.95 | 0 | 0 | 0 |
| 08/12/2021 |
8.95
|
2,200 | 8.95 | 8.95 | 8.79 | 0 | 0 | 0 |
| 07/12/2021 |
8.95
|
2,600 | 8.30 | 8.95 | 8.87 | 0 | 0 | 0 |
| 06/12/2021 |
8.30
|
3,201 | 8.38 | 8.54 | 8.30 | 0 | 0 | 0 |
| 03/12/2021 |
8.38
|
5,512 | 8.38 | 9.19 | 8.06 | 0 | 0 | 0 |
| 02/12/2021 |
8.38
|
700 | 8.22 | 8.38 | 8.22 | 0 | 0 | 0 |
| 01/12/2021 |
8.22
|
608 | 8.22 | 8.38 | 8.22 | 0 | 0 | 0 |
| 30/11/2021 |
8.22
|
3,500 | 8.71 | 8.71 | 8.14 | 0 | 0 | 0 |
| 29/11/2021 |
8.71
|
1,510 | 8.71 | 8.71 | 8.46 | 200 | 0 | 0.0 |
| 26/11/2021 |
8.71
|
3,800 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 |
| 25/11/2021 |
8.71
|
6,130 | 9.03 | 9.03 | 8.71 | 0 | 0 | 0 |
| 24/11/2021 |
9.03
|
3,900 | 8.54 | 9.11 | 9.03 | 0 | 0 | 0 |
| 23/11/2021 |
8.54
|
3,200 | 8.06 | 8.54 | 6.84 | 0 | 0 | 0 |
| 22/11/2021 |
8.06
|
3,600 | 9.36 | 9.36 | 7.81 | 0 | 0 | 0 |
| 19/11/2021 |
9.36
|
5,400 | 8.95 | 9.36 | 7.49 | 0 | 0 | 0 |
| 18/11/2021 |
8.95
|
7,600 | 9.68 | 9.76 | 8.46 | 0 | 0 | 0 |
| 17/11/2021 |
9.68
|
1,500 | 9.85 | 9.85 | 9.68 | 300 | 0 | 0.0 |
| 16/11/2021 |
9.85
|
5,400 | 9.11 | 10.01 | 9.11 | 0 | 0 | 0 |
| 15/11/2021 |
9.11
|
8,610 | 9.68 | 9.68 | 8.46 | 0 | 0 | 0 |
| 12/11/2021 |
9.68
|
3,400 | 10.82 | 10.82 | 9.68 | 0 | 0 | 0 |
| 11/11/2021 |
10.82
|
18,700 | 9.44 | 10.82 | 10.66 | 0 | 0 | 0 |
| 10/11/2021 |
9.44
|
14,910 | 8.22 | 9.44 | 9.44 | 0 | 0 | 0 |
| 09/11/2021 |
8.22
|
10,200 | 7.16 | 8.22 | 8.22 | 100 | 0 | 0.0 |
| 08/11/2021 |
7.16
|
100 | 6.27 | 7.16 | 7.16 | 0 | 0 | 0 |
| 05/11/2021 |
6.27
|
300 | 5.45 | 6.27 | 6.27 | 0 | 0 | 0 |
| 04/11/2021 |
5.45
|
0 | 6.51 | 5.45 | 5.45 | 0 | 0 | 0 |
| 03/11/2021 |
6.51
|
300 | 5.70 | 6.51 | 4.96 | 0 | 0 | 0 |
| 02/11/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/11/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/10/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/10/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/10/2021 |
5.70
|
100 | 6.27 | 6.27 | 5.70 | 0 | 0 | 0 |
| 26/10/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 25/10/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 22/10/2021 |
6.27
|
300 | 7.32 | 7.32 | 6.27 | 0 | 0 | 0 |
| 21/10/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 20/10/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 19/10/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 18/10/2021 |
7.32
|
100 | 8.54 | 8.54 | 7.32 | 0 | 0 | 0 |
| 15/10/2021 |
8.54
|
1,100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 14/10/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 13/10/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 12/10/2021 |
8.54
|
6,000 | 8.38 | 8.54 | 8.46 | 0 | 0 | 0 |
| 11/10/2021 |
8.38
|
2,300 | 8.54 | 8.54 | 8.38 | 100 | 0 | 0.0 |
| 08/10/2021 |
8.54
|
200 | 7.97 | 8.54 | 8.54 | 0 | 0 | 0 |
| 07/10/2021 |
7.97
|
300 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 06/10/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 05/10/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 04/10/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 01/10/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 30/09/2021 |
7.97
|
300 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 29/09/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/09/2021 |
7.97
|
700 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/09/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 24/09/2021 |
7.97
|
300 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 23/09/2021 |
7.97
|
100 | 7.00 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/09/2021 |
7.00
|
3 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 21/09/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 20/09/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 17/09/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 16/09/2021 |
7.00
|
103 | 6.10 | 7.00 | 7.00 | 0 | 0 | 0 |
| 15/09/2021 |
6.10
|
100 | 7.16 | 7.16 | 6.10 | 0 | 0 | 0 |
| 14/09/2021 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 13/09/2021 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 10/09/2021 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 09/09/2021 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 08/09/2021 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |