| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-2.80 | -11.24% | 400 | 0 | 0 |
22
24.90
22.10
|
|
2 tháng
(2026-04-20) |
-1.20 | -5.15% | 8,600 | 0 | 0 |
22
24.90
22.10
|
|
3 tháng
(2026-03-23) |
-0.10 | -0.45% | 21,300 | 0 | 0 |
22
24.90
22.10
|
|
6 tháng
(2025-12-22) |
-1 | -4.33% | 157,000 | 0 | 0 |
21.80
26.70
22.10
|
|
12 tháng
(2025-06-24) |
-2.07 | -8.56% | 365,800 | -500 | -0.0 |
21.80
27.79
22.10
|
|
24 tháng
(2024-07-01) |
1.95 | 9.67% | 604,841 | -1,500 | -0.0 |
17.81
27.79
22.10
|
|
36 tháng
(2023-07-05) |
10.40 | 88.82% | 893,501 | 13,900 | 0.2 |
11.26
27.79
22.10
|
|
60 tháng
(2021-07-15) |
13.60 | 160.02% | 5,747,568 | 15,700 | 0.2 |
7.82
27.79
22.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/08/2021 |
9.01
|
7,700 | 8.84 | 9.01 | 8.84 | 0 | 0 | 0 |
| 23/08/2021 |
8.67
|
8,700 | 8.84 | 9.01 | 8.67 | 0 | 0 | 0 |
| 20/08/2021 |
8.84
|
3,100 | 8.58 | 8.84 | 8.58 | 0 | 0 | 0 |
| 19/08/2021 |
8.84
|
300 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 |
| 18/08/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 17/08/2021 |
8.67
|
3,900 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 |
| 16/08/2021 |
8.75
|
500 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
| 13/08/2021 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 12/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 11/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 10/08/2021 |
8.75
|
800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 09/08/2021 |
8.75
|
1,800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 06/08/2021 |
8.75
|
1,400 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 05/08/2021 |
8.75
|
2,111 | 8.41 | 8.75 | 8.41 | 0 | 0 | 0 |
| 04/08/2021 |
8.41
|
1,700 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 03/08/2021 |
8.41
|
2,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 02/08/2021 |
8.50
|
1,700 | 8.16 | 8.50 | 8.16 | 0 | 0 | 0 |
| 30/07/2021 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/07/2021 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/07/2021 |
8.50
|
3,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/07/2021 |
8.67
|
300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 22/07/2021 |
8.67
|
1,300 | 8.84 | 8.84 | 8.67 | 0 | 0 | 0 |
| 21/07/2021 |
8.84
|
500 | 8.84 | 8.84 | 8.67 | 0 | 0 | 0 |
| 20/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/07/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/07/2021 |
8.33
|
500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 12/07/2021 |
8.16
|
3,950 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 |
| 09/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/07/2021 |
8.50
|
6,100 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 |
| 06/07/2021 |
8.75
|
2,800 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
| 05/07/2021 |
8.84
|
8,600 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 02/07/2021 |
8.84
|
2,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 01/07/2021 |
8.92
|
2,400 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 30/06/2021 |
8.84
|
5,000 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 29/06/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 28/06/2021 |
8.84
|
7,400 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 25/06/2021 |
8.92
|
1,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 24/06/2021 |
8.92
|
1,500 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 23/06/2021 |
8.92
|
5,600 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 22/06/2021 |
9.09
|
700 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 |
| 21/06/2021 |
9.09
|
3,400 | 8.92 | 9.09 | 8.92 | 0 | 0 | 0 |
| 18/06/2021 |
8.92
|
1,300 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 17/06/2021 |
8.92
|
300 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 16/06/2021 |
8.92
|
2,500 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 15/06/2021 |
8.84
|
1,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 14/06/2021 |
8.84
|
4,300 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 |
| 11/06/2021 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 10/06/2021 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 09/06/2021 |
8.92
|
2,700 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 08/06/2021 |
8.75
|
4,000 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
| 07/06/2021 |
8.84
|
1,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/06/2021 |
8.84
|
2,515 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 03/06/2021 |
8.84
|
8,800 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 02/06/2021 |
8.92
|
5,500 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 01/06/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 31/05/2021 |
8.92
|
8,000 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
| 28/05/2021 |
9.01
|
4,600 | 8.92 | 9.09 | 8.84 | 0 | 0 | 0 |
| 27/05/2021 |
8.84
|
500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 26/05/2021 |
9.09
|
800 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 25/05/2021 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 24/05/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 21/05/2021 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 20/05/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 19/05/2021 |
9.01
|
1,600 | 8.84 | 9.01 | 8.84 | 0 | 0 | 0 |
| 18/05/2021 |
8.92
|
19,200 | 9.18 | 9.18 | 8.92 | 0 | 0 | 0 |
| 17/05/2021 |
8.92
|
8,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 14/05/2021 |
9.35
|
200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 13/05/2021 |
9.60
|
2,201 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/05/2021 |
9.26
|
200 | 9.18 | 9.26 | 9.18 | 0 | 0 | 0 |
| 11/05/2021 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 10/05/2021 |
8.84
|
700 | 9.09 | 9.09 | 8.84 | 0 | 0 | 0 |
| 07/05/2021 |
9.09
|
1,100 | 8.84 | 9.09 | 8.84 | 0 | 0 | 0 |
| 06/05/2021 |
8.92
|
1,100 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
| 05/05/2021 |
9.01
|
8,400 | 8.75 | 9.01 | 8.75 | 0 | 0 | 0 |
| 04/05/2021 |
8.92
|
2,100 | 8.67 | 8.92 | 8.67 | 0 | 0 | 0 |
| 29/04/2021 |
8.67
|
1,100 | 8.92 | 8.92 | 8.67 | 0 | 0 | 0 |
| 28/04/2021 |
8.92
|
1,100 | 8.58 | 8.92 | 8.58 | 0 | 0 | 0 |
| 27/04/2021 |
8.58
|
14,000 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
| 26/04/2021 |
8.84
|
2,500 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 23/04/2021 |
9.26
|
1,100 | 8.92 | 9.26 | 8.92 | 0 | 0 | 0 |
| 22/04/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 20/04/2021 |
9.35
|
2,314 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 |
| 19/04/2021 |
9.26
|
1,246 | 9.18 | 9.26 | 9.18 | 0 | 0 | 0 |
| 16/04/2021 |
9.09
|
2,800 | 8.92 | 9.09 | 8.84 | 0 | 0 | 0 |
| 15/04/2021 |
8.84
|
800 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 14/04/2021 |
9.35
|
3,600 | 9.01 | 9.35 | 9.01 | 0 | 0 | 0 |
| 13/04/2021 |
9.69
|
19,800 | 8.84 | 9.69 | 8.50 | 0 | 0 | 0 |
| 12/04/2021 |
9.01
|
8,900 | 8.92 | 9.01 | 8.92 | 0 | 0 | 0 |
| 09/04/2021 |
9.01
|
1,600 | 9.69 | 9.69 | 8.84 | 0 | 0 | 0 |
| 08/04/2021 |
9.69
|
30 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 07/04/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 06/04/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 05/04/2021 |
9.69
|
2,100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 02/04/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |