| 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) |
-3.70 | -14.18% | 183,300 | 0 | 0 |
22.40
26.10
23
|
|
2 tháng
(2026-01-19) |
-12.30 | -35.45% | 276,900 | 0 | 0 |
22.40
34.90
23
|
|
3 tháng
(2025-12-18) |
-13.40 | -37.43% | 293,100 | 0 | 0 |
22.40
36.50
23
|
|
6 tháng
(2025-09-19) |
-20.50 | -47.79% | 324,900 | 0 | 0 |
22.40
42.90
23
|
|
12 tháng
(2025-03-24) |
-25.60 | -53.33% | 639,000 | 5,400 | 0.2 |
22.40
51
23
|
|
24 tháng
(2024-03-28) |
-23.79 | -51.51% | 1,195,023 | 4,800 | 0.2 |
22.40
51
23
|
|
36 tháng
(2023-04-03) |
8.51 | 61.24% | 3,443,437 | -1,200 | -0.1 |
13.70
51
23
|
|
60 tháng
(2021-04-13) |
3.91 | 21.14% | 6,907,979 | -207,500 | -4.3 |
11.59
51
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2020 |
8.62
|
1,500 | 8.14 | 8.62 | 8.62 | 0 | 0 | 0 |
| 04/08/2020 |
8.14
|
200 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 |
| 03/08/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 31/07/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 30/07/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 29/07/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/07/2020 |
8.14
|
200 | 7.66 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/07/2020 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 24/07/2020 |
7.66
|
800 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 23/07/2020 |
7.66
|
900 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 |
| 22/07/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 21/07/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 20/07/2020 |
7.76
|
200 | 7.19 | 7.76 | 7.76 | 0 | 0 | 0 |
| 17/07/2020 |
7.19
|
600 | 7.66 | 7.66 | 7.19 | 0 | 0 | 0 |
| 16/07/2020 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 15/07/2020 |
7.66
|
100 | 8.43 | 8.43 | 7.66 | 0 | 100 | -0.0 |
| 14/07/2020 |
8.43
|
200 | 7.86 | 8.43 | 7.19 | 0 | 100 | -0.0 |
| 13/07/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 10/07/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 09/07/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 08/07/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 07/07/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 06/07/2020 |
7.86
|
700 | 8.72 | 8.72 | 7.86 | 0 | 0 | 0 |
| 03/07/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 02/07/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 01/07/2020 |
8.72
|
1,000 | 9.68 | 9.68 | 8.72 | 0 | 0 | 0 |
| 30/06/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 29/06/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 26/06/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 25/06/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 24/06/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 23/06/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 22/06/2020 |
9.68
|
4,000 | 8.81 | 9.68 | 8.62 | 0 | 0 | 0 |
| 19/06/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 18/06/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 17/06/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 16/06/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 15/06/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 12/06/2020 |
8.81
|
100 | 8.14 | 8.81 | 8.81 | 0 | 0 | 0 |
| 11/06/2020 |
8.14
|
400 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/06/2020 |
8.14
|
900 | 8.72 | 8.72 | 8.14 | 0 | 0 | 0 |
| 09/06/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 08/06/2020 |
8.72
|
800 | 8.62 | 8.72 | 8.72 | 0 | 0 | 0 |
| 05/06/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 04/06/2020 |
8.62
|
700 | 8.43 | 8.62 | 8.62 | 0 | 0 | 0 |
| 03/06/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 02/06/2020 |
8.43
|
400 | 7.76 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/06/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 29/05/2020 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 28/05/2020 |
7.76
|
100 | 7.86 | 7.86 | 7.76 | 0 | 0 | 0 |
| 27/05/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 26/05/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 25/05/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 22/05/2020 |
7.86
|
100 | 8.14 | 8.14 | 7.86 | 0 | 0 | 0 |
| 21/05/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 20/05/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/05/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 18/05/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 15/05/2020 |
8.14
|
200 | 7.66 | 8.14 | 8.14 | 0 | 0 | 0 |
| 14/05/2020 |
7.66
|
300 | 8.14 | 8.14 | 7.38 | 0 | 100 | -0.0 |
| 13/05/2020 |
8.14
|
400 | 7.66 | 8.14 | 7.19 | 0 | 100 | -0.0 |
| 12/05/2020 |
7.66
|
100 | 7.86 | 7.86 | 7.66 | 0 | 0 | 0 |
| 11/05/2020 |
7.86
|
200 | 7.57 | 7.86 | 7.76 | 0 | 0 | 0 |
| 08/05/2020 |
7.57
|
200 | 7.66 | 7.66 | 7.19 | 0 | 100 | -0.0 |
| 07/05/2020 |
7.66
|
200 | 7.66 | 7.66 | 6.90 | 0 | 100 | -0.0 |
| 06/05/2020 |
7.66
|
100 | 7.38 | 7.66 | 7.66 | 0 | 0 | 0 |
| 05/05/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 04/05/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 29/04/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 28/04/2020 |
7.38
|
200 | 7.95 | 7.95 | 7.28 | 0 | 100 | -0.0 |
| 27/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 24/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 23/04/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 22/04/2020 |
7.95
|
3,700 | 8.81 | 8.81 | 7.95 | 3,600 | 100 | 0.0 |
| 21/04/2020 |
8.81
|
5,300 | 8.62 | 8.81 | 8.24 | 5,200 | 0 | 0.0 |
| 20/04/2020 |
8.62
|
400 | 9.01 | 9.01 | 8.24 | 0 | 100 | -0.0 |
| 17/04/2020 |
9.01
|
1,300 | 9.10 | 9.10 | 8.81 | 1,200 | 0 | 0.0 |
| 16/04/2020 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 200 | 0 | 0.0 |
| 15/04/2020 |
9.10
|
300 | 9.20 | 9.20 | 8.43 | 0 | 100 | -0.0 |
| 14/04/2020 |
9.20
|
5,100 | 8.72 | 9.20 | 8.72 | 5,000 | 0 | 0.0 |
| 13/04/2020 |
8.72
|
4,200 | 8.24 | 8.72 | 7.57 | 0 | 100 | -0.0 |
| 10/04/2020 |
8.24
|
200 | 8.24 | 8.24 | 7.57 | 0 | 100 | -0.0 |
| 09/04/2020 |
8.24
|
200 | 8.05 | 8.24 | 7.38 | 0 | 100 | -0.0 |
| 08/04/2020 |
8.05
|
200 | 7.57 | 8.05 | 6.99 | 0 | 100 | -0.0 |
| 07/04/2020 |
7.57
|
1,100 | 8.34 | 8.34 | 7.57 | 600 | 100 | 0.0 |
| 06/04/2020 |
8.34
|
200 | 7.66 | 8.34 | 6.99 | 0 | 100 | -0.0 |
| 03/04/2020 |
7.66
|
235 | 7.66 | 7.66 | 6.99 | 0 | 100 | -0.0 |
| 01/04/2020 |
7.66
|
100 | 8.34 | 8.34 | 7.66 | 0 | 100 | -0.0 |
| 31/03/2020 |
8.34
|
200 | 8.43 | 8.43 | 7.76 | 0 | 100 | -0.0 |
| 30/03/2020 |
8.43
|
700 | 8.43 | 8.43 | 7.66 | 0 | 100 | -0.0 |
| 27/03/2020 |
8.43
|
200 | 7.95 | 8.43 | 7.19 | 0 | 100 | -0.0 |
| 26/03/2020 |
7.95
|
200 | 7.57 | 7.95 | 6.99 | 0 | 100 | -0.0 |
| 25/03/2020 |
7.57
|
100 | 7.09 | 7.57 | 7.57 | 0 | 0 | 0 |
| 24/03/2020 |
7.09
|
3,400 | 6.51 | 7.09 | 7.09 | 0 | 0 | 0 |
| 23/03/2020 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 20/03/2020 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 19/03/2020 |
6.51
|
5,000 | 6.71 | 7.38 | 6.51 | 3,100 | 0 | 0.0 |
| 18/03/2020 |
6.71
|
100 | 7.19 | 7.19 | 6.71 | 0 | 100 | -0.0 |
| 17/03/2020 |
7.19
|
100 | 7.76 | 7.76 | 7.19 | 0 | 100 | -0.0 |
| 16/03/2020 |
7.76
|
300 | 7.76 | 7.76 | 7.19 | 0 | 100 | -0.0 |