| 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) |
0.05 | 0.73% | 0 | 0 | 0 |
5.78
6.53
6.20
|
|
2 tháng
(2026-07-20) |
0.14 | 2.28% | 1,700 | 0 | 0 |
5.78
6.53
6.20
|
|
3 tháng
(2026-06-19) |
0.05 | 0.73% | 17,400 | 0 | 0 |
5.78
6.53
6.20
|
|
6 tháng
(2026-03-23) |
-0.23 | -3.65% | 41,600 | 0 | 0 |
5.78
6.53
6.20
|
|
12 tháng
(2025-09-22) |
-0.14 | -2.23% | 126,400 | 0 | 0 |
5.78
6.71
6.20
|
|
24 tháng
(2024-09-27) |
0.05 | 0.73% | 198,900 | 0 | 0 |
5.04
7.55
6.20
|
|
36 tháng
(2023-10-03) |
-0.81 | -11.54% | 310,800 | 0 | 0 |
4.57
7.84
6.20
|
|
60 tháng
(2021-10-13) |
-2.42 | -28.06% | 694,600 | 0 | 0 |
4.57
11.18
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2022 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 25/01/2022 |
7.25
|
600 | 6.40 | 7.68 | 6.40 | 0 | 0 | 0 |
| 24/01/2022 |
7.34
|
200 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 21/01/2022 |
8.62
|
300 | 7.94 | 8.62 | 7.94 | 0 | 0 | 0 |
| 20/01/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 19/01/2022 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 18/01/2022 |
7.25
|
800 | 6.31 | 7.25 | 6.31 | 0 | 0 | 0 |
| 17/01/2022 |
7.68
|
300 | 7.00 | 7.68 | 7.00 | 0 | 0 | 0 |
| 14/01/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 13/01/2022 |
8.11
|
300 | 7.85 | 8.11 | 7.85 | 0 | 0 | 0 |
| 12/01/2022 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 11/01/2022 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 10/01/2022 |
8.36
|
600 | 8.45 | 8.45 | 7.94 | 0 | 0 | 0 |
| 07/01/2022 |
8.62
|
3,700 | 8.11 | 8.62 | 8.11 | 0 | 0 | 0 |
| 06/01/2022 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/01/2022 |
7.94
|
400 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 |
| 04/01/2022 |
8.28
|
900 | 8.28 | 8.87 | 8.02 | 0 | 0 | 0 |
| 31/12/2021 |
8.36
|
500 | 7.85 | 8.36 | 7.85 | 0 | 0 | 0 |
| 30/12/2021 |
8.02
|
500 | 7.77 | 8.02 | 7.77 | 0 | 0 | 0 |
| 29/12/2021 |
8.19
|
4,100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 28/12/2021 |
7.42
|
1,800 | 7.68 | 7.68 | 6.91 | 0 | 0 | 0 |
| 27/12/2021 |
7.68
|
500 | 8.79 | 8.79 | 7.68 | 0 | 0 | 0 |
| 24/12/2021 |
8.79
|
700 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/12/2021 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 22/12/2021 |
9.39
|
200 | 8.53 | 9.39 | 7.42 | 0 | 0 | 0 |
| 21/12/2021 |
8.53
|
4,200 | 9.22 | 9.22 | 8.53 | 0 | 0 | 0 |
| 20/12/2021 |
9.22
|
900 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 17/12/2021 |
10.67
|
200 | 10.75 | 10.75 | 10.67 | 0 | 0 | 0 |
| 16/12/2021 |
9.56
|
700 | 9.64 | 9.64 | 9.56 | 0 | 0 | 0 |
| 15/12/2021 |
9.81
|
13,400 | 9.81 | 9.81 | 9.64 | 0 | 0 | 0 |
| 14/12/2021 |
8.53
|
2,800 | 8.45 | 8.53 | 8.45 | 0 | 0 | 0 |
| 13/12/2021 |
7.42
|
100 | 7.42 | 7.42 | 5.55 | 0 | 0 | 0 |
| 10/12/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 09/12/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 08/12/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 07/12/2021 |
6.49
|
400 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 06/12/2021 |
7.68
|
23,400 | 7.42 | 7.68 | 7.25 | 0 | 0 | 0 |
| 03/12/2021 |
7.77
|
300 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 02/12/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 01/12/2021 |
7.77
|
300 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 30/11/2021 |
8.96
|
1,700 | 8.36 | 8.96 | 8.28 | 0 | 0 | 0 |
| 29/11/2021 |
8.53
|
800 | 7.85 | 8.53 | 7.08 | 0 | 0 | 0 |
| 26/11/2021 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 25/11/2021 |
8.87
|
22,900 | 6.83 | 8.87 | 6.83 | 0 | 0 | 0 |
| 24/11/2021 |
7.85
|
2,800 | 7.51 | 7.94 | 7.51 | 0 | 0 | 0 |
| 23/11/2021 |
9.56
|
1,200 | 8.28 | 9.56 | 8.28 | 0 | 0 | 0 |
| 22/11/2021 |
9.56
|
1,500 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 19/11/2021 |
11.18
|
600 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
| 18/11/2021 |
9.98
|
400 | 10.07 | 10.07 | 9.98 | 0 | 0 | 0 |
| 17/11/2021 |
8.87
|
200 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 16/11/2021 |
8.96
|
200 | 8.87 | 8.96 | 8.87 | 0 | 0 | 0 |
| 15/11/2021 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 12/11/2021 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 11/11/2021 |
6.83
|
200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 10/11/2021 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 09/11/2021 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 08/11/2021 |
8.02
|
400 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 |
| 05/11/2021 |
6.31
|
300 | 7.42 | 7.42 | 6.31 | 0 | 0 | 0 |
| 04/11/2021 |
8.19
|
4,300 | 7.17 | 8.19 | 7.17 | 0 | 0 | 0 |
| 03/11/2021 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 02/11/2021 |
6.66
|
400 | 6.49 | 8.45 | 6.49 | 0 | 0 | 0 |
| 01/11/2021 |
7.51
|
3,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 29/10/2021 |
7.68
|
3,100 | 7.51 | 7.68 | 7.51 | 0 | 0 | 0 |
| 28/10/2021 |
7.34
|
8,400 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
| 27/10/2021 |
7.68
|
1,000 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 26/10/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 25/10/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 22/10/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 21/10/2021 |
7.34
|
1,500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 20/10/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 19/10/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 18/10/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 15/10/2021 |
8.62
|
1,700 | 9.64 | 9.64 | 7.34 | 0 | 0 | 0 |
| 14/10/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 13/10/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 12/10/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 11/10/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 08/10/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 07/10/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 06/10/2021 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/10/2021 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 04/10/2021 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 01/10/2021 |
7.59
|
200 | 5.72 | 7.59 | 5.72 | 0 | 0 | 0 |
| 30/09/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 29/09/2021 |
7.25
|
400 | 7.77 | 7.77 | 5.80 | 0 | 0 | 0 |
| 28/09/2021 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 27/09/2021 |
6.83
|
5,100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 24/09/2021 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 23/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 22/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 21/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 20/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 17/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 16/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 15/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 14/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 13/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 10/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 09/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 08/09/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |