| 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) |
0.20 | 10.53% | 246,400 | 0 | 0 |
1.80
2.10
2
|
|
2 tháng
(2026-04-20) |
0.10 | 5% | 426,900 | 0 | 0 |
1.80
2.10
2
|
|
3 tháng
(2026-03-23) |
0.10 | 5% | 807,500 | 0 | 0 |
1.80
2.10
2
|
|
6 tháng
(2025-12-22) |
-0.40 | -16% | 1,709,000 | 0 | 0 |
1.80
2.60
2
|
|
12 tháng
(2025-06-24) |
-0.60 | -22.22% | 12,458,800 | -3,600 | -0.0 |
1.80
3.70
2
|
|
24 tháng
(2024-07-01) |
-1.20 | -36.36% | 23,920,630 | 0 | -0.0 |
1.80
3.70
2
|
|
36 tháng
(2023-07-05) |
-3.60 | -63.16% | 51,760,027 | 0 | -0.0 |
1.80
5.70
2
|
|
60 tháng
(2021-07-15) |
-5.52 | -72.45% | 83,783,603 | -226,100 | -1.8 |
1.80
16.59
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2023 |
10.76
|
301,004 | 9.96 | 10.76 | 9.42 | 0 | 0 | 0 |
| 31/03/2023 |
9.96
|
551,000 | 8.61 | 9.96 | 8.79 | 0 | 0 | 0 |
| 30/03/2023 |
8.61
|
13,000 | 8.79 | 8.79 | 8.34 | 0 | 0 | 0 |
| 29/03/2023 |
8.79
|
198,418 | 8.70 | 8.88 | 8.25 | 0 | 0 | 0 |
| 28/03/2023 |
8.70
|
185,500 | 8.25 | 8.97 | 8.07 | 0 | 0 | 0 |
| 27/03/2023 |
8.25
|
154,000 | 8.34 | 8.43 | 7.98 | 0 | 0 | 0 |
| 24/03/2023 |
8.34
|
113,200 | 8.52 | 8.52 | 7.98 | 0 | 0 | 0 |
| 23/03/2023 |
8.52
|
2,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 22/03/2023 |
8.52
|
43,201 | 8.61 | 8.61 | 8.07 | 0 | 0 | 0 |
| 21/03/2023 |
8.61
|
203,806 | 8.52 | 8.97 | 7.80 | 0 | 0 | 0 |
| 20/03/2023 |
8.52
|
163,400 | 8.70 | 8.79 | 7.80 | 0 | 0 | 0 |
| 17/03/2023 |
8.70
|
132,110 | 8.97 | 9.24 | 8.16 | 0 | 0 | 0 |
| 16/03/2023 |
8.97
|
174,300 | 8.43 | 8.97 | 8.25 | 0 | 0 | 0 |
| 15/03/2023 |
8.43
|
239,700 | 8.70 | 8.88 | 7.62 | 0 | 0 | 0 |
| 14/03/2023 |
8.70
|
96,500 | 9.51 | 9.51 | 8.34 | 0 | 0 | 0 |
| 13/03/2023 |
9.51
|
319,000 | 9.96 | 10.58 | 8.07 | 0 | 0 | 0 |
| 10/03/2023 |
9.96
|
638,100 | 8.61 | 10.31 | 7.71 | 0 | 0 | 0 |
| 09/03/2023 |
8.61
|
447,773 | 9.96 | 9.96 | 7.98 | 0 | 0 | 0 |
| 08/03/2023 |
9.96
|
314,300 | 10.58 | 10.58 | 8.61 | 0 | 0 | 0 |
| 07/03/2023 |
10.58
|
132,200 | 10.67 | 10.67 | 9.42 | 0 | 0 | 0 |
| 06/03/2023 |
10.67
|
382,730 | 9.87 | 10.85 | 8.16 | 0 | 0 | 0 |
| 03/03/2023 |
9.87
|
259,500 | 9.78 | 10.22 | 9.42 | 0 | 0 | 0 |
| 02/03/2023 |
9.78
|
239,300 | 9.06 | 9.78 | 8.88 | 0 | 0 | 0 |
| 01/03/2023 |
9.06
|
223,000 | 8.52 | 9.06 | 8.52 | 0 | 0 | 0 |
| 28/02/2023 |
8.52
|
101,044 | 8.25 | 9.33 | 8.52 | 0 | 0 | 0 |
| 27/02/2023 |
8.25
|
166,546 | 8.16 | 8.88 | 7.80 | 0 | 0 | 0 |
| 24/02/2023 |
8.16
|
0 | 8.07 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/02/2023 |
8.07
|
300 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 |
| 22/02/2023 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 21/02/2023 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 20/02/2023 |
8.07
|
0 | 7.00 | 8.07 | 7.00 | 0 | 0 | 0 |
| 16/02/2023 |
7.00
|
2,600 | 7.26 | 7.26 | 7.00 | 0 | 0 | 0 |
| 15/02/2023 |
7.26
|
0 | 7.35 | 7.26 | 7.35 | 0 | 0 | 0 |
| 14/02/2023 |
7.35
|
18,200 | 7.44 | 7.44 | 6.55 | 0 | 0 | 0 |
| 13/02/2023 |
7.44
|
54,600 | 8.70 | 8.70 | 7.44 | 0 | 0 | 0 |
| 10/02/2023 |
8.70
|
4 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/12/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/12/2022 |
8.70
|
100 | 7.62 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/12/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/12/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 26/12/2022 |
7.62
|
100 | 6.91 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/12/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 22/12/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 21/12/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 20/12/2022 |
6.91
|
100 | 6.10 | 6.91 | 6.91 | 0 | 0 | 0 |
| 19/12/2022 |
6.10
|
100 | 5.56 | 6.10 | 6.10 | 0 | 0 | 0 |
| 16/12/2022 |
5.56
|
100 | 5.29 | 5.56 | 5.56 | 0 | 0 | 0 |
| 15/12/2022 |
5.29
|
700 | 4.75 | 5.29 | 4.75 | 0 | 0 | 0 |
| 14/12/2022 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 13/12/2022 |
4.75
|
0 | 4.84 | 4.75 | 4.84 | 0 | 0 | 0 |
| 12/12/2022 |
4.84
|
300 | 4.30 | 4.84 | 4.75 | 0 | 0 | 0 |
| 09/12/2022 |
4.30
|
2,400 | 5.02 | 5.02 | 4.30 | 0 | 0 | 0 |
| 08/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 07/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 06/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 05/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 02/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 01/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 30/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 29/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 28/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 25/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 24/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 23/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 22/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 21/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 18/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 17/11/2022 |
5.02
|
100 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 |
| 16/11/2022 |
5.11
|
4,000 | 4.13 | 5.11 | 4.48 | 0 | 0 | 0 |
| 15/11/2022 |
4.13
|
900 | 4.75 | 4.84 | 4.13 | 0 | 0 | 0 |
| 14/11/2022 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 11/11/2022 |
4.75
|
100 | 4.48 | 4.75 | 4.75 | 0 | 0 | 0 |
| 10/11/2022 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 09/11/2022 |
4.48
|
600 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 08/11/2022 |
4.48
|
0 | 4.39 | 4.48 | 4.48 | 0 | 0 | 0 |
| 07/11/2022 |
4.39
|
200 | 3.95 | 4.48 | 4.39 | 0 | 0 | 0 |
| 04/11/2022 |
3.95
|
3,000 | 4.84 | 4.84 | 3.86 | 0 | 0 | 0 |