| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.25 | 9.23% | 3,800 | 0 | 0 |
13.55
14.80
14.80
|
|
2 tháng
(2026-04-13) |
1.25 | 9.23% | 3,900 | 0 | 0 |
13.55
14.80
14.80
|
|
3 tháng
(2026-03-16) |
1.25 | 9.23% | 3,900 | 0 | 0 |
13.55
14.80
14.80
|
|
6 tháng
(2025-12-15) |
0.55 | 3.86% | 63,300 | 0 | 0 |
11.90
16
14.80
|
|
12 tháng
(2025-06-17) |
2.33 | 18.67% | 178,100 | -1,400 | -0.0 |
11.90
16
14.80
|
|
24 tháng
(2024-06-24) |
2.51 | 20.46% | 964,700 | -5,900 | -0.1 |
11.30
16
14.80
|
|
36 tháng
(2023-06-28) |
5.33 | 56.23% | 2,071,000 | -124,360 | -1.7 |
9.47
16
14.80
|
|
60 tháng
(2021-07-08) |
6.76 | 84% | 6,806,100 | -129,362 | -2.7 |
6.38
16
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 16/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 15/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 14/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 13/03/2023 |
8.24
|
800 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 10/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 09/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 08/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 07/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 06/03/2023 |
8.24
|
1,300 | 8.17 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 03/03/2023 |
8.17
|
100 | 8.69 | 8.69 | 8.17 | 0 | 0 | -0.0 |
| 02/03/2023 |
8.69
|
300 | 8.12 | 8.69 | 8.69 | 0 | 0 | -0.0 |
| 01/03/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | -0.0 |
| 28/02/2023 |
8.12
|
800 | 8.36 | 8.36 | 8.09 | 0 | 0 | -0.0 |
| 27/02/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | -0.0 |
| 24/02/2023 |
8.36
|
1,100 | 8.57 | 8.57 | 8.36 | 0 | 0 | -0.0 |
| 23/02/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | -0.0 |
| 22/02/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | -0.0 |
| 21/02/2023 |
8.57
|
2,000 | 8.48 | 9.06 | 8.57 | 0 | 0 | -0.0 |
| 20/02/2023 |
8.48
|
17,900 | 8.32 | 8.90 | 8.24 | 0 | 0 | -0.0 |
| 17/02/2023 |
8.32
|
100 | 8.81 | 8.81 | 8.32 | 0 | 0 | -0.0 |
| 16/02/2023 |
8.81
|
13,200 | 8.24 | 8.81 | 8.81 | 0 | 0 | -0.0 |
| 15/02/2023 |
8.24
|
700 | 8.18 | 8.73 | 8.24 | 0 | 0 | -0.0 |
| 14/02/2023 |
8.18
|
1,400 | 8.16 | 8.69 | 8.18 | 0 | 0 | -0.0 |
| 13/02/2023 |
8.16
|
100 | 8.48 | 8.48 | 8.16 | 0 | 0 | -0.0 |
| 10/02/2023 |
8.48
|
3,600 | 8.48 | 9.06 | 8.48 | 0 | 0 | -0.0 |
| 09/02/2023 |
8.48
|
5,600 | 8.32 | 8.90 | 8.16 | 0 | 0 | -0.0 |
| 08/02/2023 |
8.32
|
12,200 | 8.40 | 8.98 | 8.07 | 0 | 0 | -0.0 |
| 07/02/2023 |
8.40
|
400 | 8.69 | 8.81 | 8.40 | 0 | 0 | -0.0 |
| 06/02/2023 |
8.69
|
10,600 | 8.16 | 8.69 | 8.16 | 0 | 0 | -0.0 |
| 03/02/2023 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | -0.0 |
| 02/02/2023 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | -0.0 |
| 01/02/2023 |
8.16
|
100 | 8.07 | 8.16 | 8.16 | 0 | 0 | -0.0 |
| 31/01/2023 |
8.07
|
400 | 7.89 | 8.07 | 7.58 | 0 | 0 | -0.0 |
| 30/01/2023 |
7.89
|
1,800 | 7.90 | 7.90 | 7.82 | 0 | 0 | -0.0 |
| 27/01/2023 |
7.90
|
400 | 7.74 | 7.90 | 7.72 | 0 | 0 | -0.0 |
| 19/01/2023 |
7.74
|
600 | 7.29 | 7.74 | 7.26 | 0 | 0 | -0.0 |
| 18/01/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | -0.0 |
| 17/01/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | -0.0 |
| 16/01/2023 |
7.29
|
200 | 7.26 | 7.65 | 7.29 | 0 | 0 | -0.0 |
| 13/01/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | -0.0 |
| 12/01/2023 |
7.26
|
500 | 7.26 | 7.27 | 7.26 | 0 | 0 | -0.0 |
| 11/01/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | -0.0 |
| 10/01/2023 |
7.26
|
100 | 7.58 | 7.58 | 7.26 | 0 | 0 | -0.0 |
| 09/01/2023 |
7.58
|
500 | 7.25 | 7.58 | 7.58 | 0 | 500 | -0.0 |
| 06/01/2023 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | -0.0 |
| 05/01/2023 |
7.25
|
7,100 | 7.10 | 7.59 | 7.25 | 0 | 0 | -0.0 |
| 04/01/2023 |
7.10
|
19,100 | 7.23 | 7.74 | 7.10 | 0 | 0 | -0.0 |
| 03/01/2023 |
7.23
|
4,000 | 6.76 | 7.23 | 7.17 | 0 | 0 | -0.0 |
| 30/12/2022 |
6.76
|
400 | 7.17 | 7.17 | 6.76 | 0 | 0 | -0.0 |
| 29/12/2022 |
7.17
|
100 | 7.42 | 7.42 | 7.17 | 0 | 0 | -0.0 |
| 28/12/2022 |
7.42
|
200 | 7.78 | 7.78 | 7.42 | 0 | 0 | -0.0 |
| 27/12/2022 |
7.78
|
2,600 | 7.42 | 7.78 | 6.90 | 0 | 0 | -0.0 |
| 26/12/2022 |
7.42
|
100 | 7.97 | 7.97 | 7.42 | 0 | 0 | -0.0 |
| 23/12/2022 |
7.97
|
10,500 | 7.98 | 7.98 | 7.97 | 0 | 0 | -0.0 |
| 22/12/2022 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | -0.0 |
| 21/12/2022 |
7.98
|
500 | 7.98 | 7.98 | 7.43 | 0 | 0 | -0.0 |
| 20/12/2022 |
7.98
|
1,200 | 7.98 | 7.98 | 7.98 | 0 | 0 | -0.0 |
| 19/12/2022 |
7.98
|
1,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | -0.0 |
| 16/12/2022 |
7.98
|
900 | 8.01 | 8.01 | 7.97 | 0 | 0 | -0.0 |
| 15/12/2022 |
8.01
|
500 | 8.02 | 8.02 | 7.50 | 0 | 0 | -0.0 |
| 14/12/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | -0.0 |
| 13/12/2022 |
8.02
|
100 | 7.74 | 8.02 | 8.02 | 0 | 0 | -0.0 |
| 12/12/2022 |
7.74
|
100 | 7.45 | 7.74 | 7.74 | 0 | 0 | -0.0 |
| 09/12/2022 |
7.45
|
2,600 | 7.99 | 7.99 | 7.45 | 0 | 0 | -0.0 |
| 08/12/2022 |
7.99
|
2,000 | 8.32 | 8.32 | 7.99 | 0 | 0 | -0.0 |
| 07/12/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | -0.0 |
| 06/12/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | -0.0 |
| 05/12/2022 |
8.32
|
100 | 8.15 | 8.32 | 8.32 | 0 | 1 | -0.0 |
| 02/12/2022 |
8.15
|
500 | 8.16 | 8.16 | 8.15 | 0 | 0 | -0.0 |
| 01/12/2022 |
8.16
|
1,200 | 8.16 | 8.23 | 8.15 | 0 | 0 | -0.0 |
| 30/11/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | -0.0 |
| 29/11/2022 |
8.16
|
2,400 | 7.83 | 8.16 | 8.07 | 0 | 0 | -0.0 |
| 28/11/2022 |
7.83
|
1,500 | 7.66 | 7.91 | 7.83 | 0 | 0 | -0.0 |
| 25/11/2022 |
7.66
|
900 | 7.64 | 7.66 | 7.66 | 0 | 0 | -0.0 |
| 24/11/2022 |
7.64
|
600 | 7.41 | 7.64 | 7.64 | 0 | 0 | -0.0 |
| 23/11/2022 |
7.41
|
100 | 7.17 | 7.41 | 7.41 | 0 | 0 | -0.0 |
| 22/11/2022 |
7.17
|
500 | 7.00 | 7.17 | 7.00 | 0 | 0 | -0.0 |
| 21/11/2022 |
7.00
|
1,000 | 6.75 | 7.00 | 6.75 | 0 | 0 | -0.0 |
| 18/11/2022 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | -0.0 |
| 17/11/2022 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | -0.0 |
| 16/11/2022 |
6.75
|
2,300 | 6.38 | 6.75 | 5.94 | 0 | 0 | -0.0 |
| 15/11/2022 |
6.38
|
1,400 | 6.82 | 6.82 | 6.38 | 0 | 0 | -0.0 |
| 14/11/2022 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | -0.0 |
| 11/11/2022 |
6.82
|
800 | 7.33 | 7.84 | 6.82 | 0 | 0 | -0.0 |
| 10/11/2022 |
7.33
|
100 | 7.50 | 7.50 | 7.33 | 0 | 0 | -0.0 |
| 09/11/2022 |
7.50
|
200 | 7.83 | 7.83 | 7.50 | 0 | 0 | -0.0 |
| 08/11/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | -0.0 |
| 07/11/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | -0.0 |
| 04/11/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | -0.0 |
| 03/11/2022 |
7.83
|
200 | 8.24 | 8.24 | 7.83 | 0 | 0 | -0.0 |
| 02/11/2022 |
8.24
|
800 | 8.24 | 8.24 | 8.23 | 0 | 0 | -0.0 |
| 01/11/2022 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 31/10/2022 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 28/10/2022 |
8.24
|
400 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 27/10/2022 |
8.24
|
500 | 8.24 | 8.24 | 8.23 | 0 | 0 | 0 |
| 26/10/2022 |
8.24
|
400 | 8.36 | 8.40 | 8.24 | 0 | 0 | 0 |
| 25/10/2022 |
8.36
|
1,000 | 8.24 | 8.36 | 7.66 | 0 | 0 | 0 |
| 24/10/2022 |
8.24
|
200 | 8.73 | 8.73 | 8.24 | 0 | 0 | 0 |
| 21/10/2022 |
8.73
|
100 | 8.81 | 8.81 | 8.73 | 0 | 0 | 0 |