| 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) |
-0.80 | -8.89% | 24,000 | 0 | 0 |
7.20
9
8.20
|
|
2 tháng
(2026-01-19) |
-0.30 | -3.53% | 38,300 | 0 | 0 |
7.20
9
8.20
|
|
3 tháng
(2025-12-18) |
-0.60 | -6.82% | 51,700 | 0 | 0 |
7.20
9
8.20
|
|
6 tháng
(2025-09-19) |
-1.10 | -11.83% | 89,800 | 0 | 0 |
7.20
9.60
8.20
|
|
12 tháng
(2025-03-24) |
-1.27 | -13.37% | 147,600 | 0 | 0 |
7.20
9.94
8.20
|
|
24 tháng
(2024-03-28) |
-0.07 | -0.89% | 241,357 | -600 | -0.0 |
7.20
11.17
8.20
|
|
36 tháng
(2023-04-03) |
0.69 | 9.19% | 1,160,944 | -600 | -0.0 |
7
11.17
8.20
|
|
60 tháng
(2021-04-13) |
-2.72 | -24.91% | 1,462,149 | 39,400 | 0.6 |
6.83
12.76
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/03/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/03/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/03/2024 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/03/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/03/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/03/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/03/2024 |
8.09
|
2,900 | 8.45 | 8.45 | 8.09 | 0 | 0 | 0 |
| 01/03/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/02/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/02/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 27/02/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/02/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/02/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/02/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/02/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 20/02/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 19/02/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 16/02/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 15/02/2024 |
8.63
|
200 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
| 07/02/2024 |
8.90
|
600 | 7.91 | 8.90 | 7.91 | 0 | 0 | 0 |
| 06/02/2024 |
8.09
|
500 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 |
| 05/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 01/02/2024 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 31/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/01/2024 |
8.72
|
900 | 8.09 | 8.99 | 8.09 | 0 | 0 | 0 |
| 29/01/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 26/01/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 25/01/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 24/01/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 23/01/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 22/01/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 19/01/2024 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 18/01/2024 |
7.82
|
1,100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 17/01/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 16/01/2024 |
7.73
|
200 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 15/01/2024 |
7.73
|
200 | 8.00 | 8.00 | 7.73 | 0 | 0 | 0 |
| 12/01/2024 |
7.73
|
400 | 7.82 | 7.91 | 7.73 | 0 | 0 | 0 |
| 11/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 09/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/01/2024 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/12/2023 |
8.09
|
100 | 7.73 | 8.09 | 8.09 | 0 | 0 | 0 |
| 27/12/2023 |
7.73
|
19,400 | 7.64 | 7.73 | 7.73 | 0 | 0 | 0 |
| 26/12/2023 |
7.64
|
1,800 | 7.55 | 7.91 | 7.64 | 0 | 0 | 0 |
| 25/12/2023 |
7.55
|
100 | 8.00 | 8.00 | 7.55 | 0 | 0 | 0 |
| 22/12/2023 |
8.00
|
100 | 7.91 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/12/2023 |
7.91
|
300 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 18/12/2023 |
8.09
|
100 | 7.91 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/12/2023 |
7.91
|
500 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 12/12/2023 |
8.09
|
200 | 7.91 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/12/2023 |
7.91
|
1,800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 08/12/2023 |
7.91
|
300 | 7.82 | 7.91 | 7.91 | 0 | 0 | 0 |
| 06/12/2023 |
7.82
|
400 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 |
| 05/12/2023 |
7.91
|
1,400 | 8.81 | 8.81 | 7.91 | 0 | 0 | 0 |
| 01/12/2023 |
8.81
|
1,600 | 7.73 | 8.81 | 7.55 | 0 | 0 | 0 |
| 30/11/2023 |
7.73
|
100 | 7.55 | 7.73 | 7.73 | 0 | 0 | 0 |
| 24/11/2023 |
7.55
|
300 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
| 20/11/2023 |
7.64
|
200 | 8.09 | 8.09 | 7.64 | 0 | 0 | 0 |
| 16/11/2023 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/11/2023 |
8.09
|
300 | 7.55 | 8.09 | 7.64 | 0 | 0 | 0 |
| 13/11/2023 |
7.55
|
200 | 7.46 | 7.55 | 7.55 | 0 | 0 | 0 |
| 10/11/2023 |
7.46
|
800 | 7.82 | 7.82 | 7.46 | 0 | 0 | 0 |
| 09/11/2023 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 07/11/2023 |
7.82
|
200 | 7.64 | 7.82 | 7.82 | 0 | 0 | 0 |
| 02/11/2023 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 31/10/2023 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 30/10/2023 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 27/10/2023 |
7.64
|
1,600 | 7.73 | 7.73 | 7.64 | 0 | 0 | 0 |
| 26/10/2023 |
7.73
|
500 | 7.64 | 7.73 | 7.73 | 0 | 0 | 0 |
| 25/10/2023 |
7.64
|
300 | 8.45 | 8.45 | 7.64 | 0 | 0 | 0 |
| 17/10/2023 |
8.45
|
1,200 | 8.09 | 8.45 | 8.27 | 0 | 0 | 0 |
| 13/10/2023 |
8.09
|
1,200 | 8.18 | 8.63 | 8.09 | 0 | 0 | 0 |
| 12/10/2023 |
8.18
|
500 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 |
| 11/10/2023 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 10/10/2023 |
8.63
|
500 | 7.73 | 8.63 | 8.54 | 0 | 0 | 0 |
| 09/10/2023 |
7.73
|
900 | 7.91 | 8.00 | 7.73 | 0 | 0 | 0 |
| 06/10/2023 |
7.91
|
1,200 | 7.91 | 8.63 | 7.91 | 0 | 0 | 0 |
| 04/10/2023 |
7.91
|
700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 29/09/2023 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 28/09/2023 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 27/09/2023 |
7.91
|
900 | 8.54 | 8.54 | 7.91 | 0 | 0 | 0 |
| 25/09/2023 |
8.54
|
900 | 8.99 | 8.99 | 8.54 | 0 | 0 | 0 |
| 21/09/2023 |
8.99
|
1,500 | 8.72 | 8.99 | 8.72 | 0 | 0 | 0 |
| 19/09/2023 |
8.72
|
100 | 8.27 | 8.72 | 8.72 | 0 | 0 | 0 |
| 18/09/2023 |
8.27
|
600 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 |
| 15/09/2023 |
8.36
|
3,500 | 9.35 | 9.53 | 8.36 | 0 | 0 | 0 |
| 14/09/2023 |
9.35
|
1,500 | 9.17 | 9.35 | 9.35 | 0 | 0 | 0 |
| 13/09/2023 |
9.17
|
2,000 | 9.17 | 9.35 | 9.17 | 0 | 0 | 0 |
| 12/09/2023 |
9.17
|
100 | 8.81 | 9.17 | 9.17 | 0 | 0 | 0 |
| 08/09/2023 |
8.81
|
300 | 8.27 | 8.81 | 8.81 | 0 | 0 | 0 |
| 07/09/2023 |
8.27
|
400 | 9.17 | 9.26 | 8.27 | 0 | 0 | 0 |
| 05/09/2023 |
9.17
|
500 | 9.17 | 9.80 | 9.17 | 0 | 0 | 0 |
| 31/08/2023 |
9.17
|
1,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 30/08/2023 |
9.17
|
300 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 |