| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -5.41% | 7,400 | 0 | 0 |
14
16.85
14
|
|
2 tháng
(2026-06-01) |
-0.50 | -3.45% | 7,500 | 0 | 0 |
14
16.85
14
|
|
3 tháng
(2026-05-04) |
0.45 | 3.32% | 11,200 | 0 | 0 |
13.55
16.85
14
|
|
6 tháng
(2026-01-30) |
0.90 | 6.87% | 13,200 | 0 | 0 |
11.90
16.85
14
|
|
12 tháng
(2025-08-04) |
0.83 | 6.28% | 172,400 | -1,400 | -0.0 |
11.90
16.85
14
|
|
24 tháng
(2024-08-08) |
-0.95 | -6.34% | 905,500 | -5,900 | -0.1 |
11.30
16.85
14
|
|
36 tháng
(2023-08-14) |
2.11 | 17.73% | 1,853,000 | -124,160 | -1.7 |
10.97
16.85
14
|
|
60 tháng
(2021-08-24) |
6.26 | 80.95% | 6,757,200 | -129,362 | -2.7 |
6.38
16.85
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/05/2023 |
8.69
|
1,600 | 9.06 | 9.06 | 8.69 | 0 | 0 | 0 |
| 04/05/2023 |
9.06
|
10,000 | 9.23 | 9.23 | 9.06 | 0 | 0 | 0 |
| 28/04/2023 |
9.23
|
400 | 9.06 | 9.23 | 9.06 | 0 | 0 | 0 |
| 27/04/2023 |
9.06
|
14,000 | 8.57 | 9.06 | 8.48 | 0 | 0 | 0 |
| 26/04/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | -0.0 |
| 25/04/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | -0.0 |
| 24/04/2023 |
8.57
|
200 | 8.98 | 8.98 | 8.48 | 0 | 0 | -0.0 |
| 21/04/2023 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | -0.0 |
| 20/04/2023 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 19/04/2023 |
8.98
|
7,100 | 8.40 | 8.98 | 8.20 | 0 | 800 | -0.0 |
| 18/04/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/04/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 1 | 0 |
| 14/04/2023 |
8.40
|
2,300 | 8.24 | 8.40 | 8.24 | 0 | 0 | -0.0 |
| 13/04/2023 |
8.24
|
400 | 8.20 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 12/04/2023 |
8.20
|
100 | 8.28 | 8.28 | 8.20 | 0 | 100 | -0.0 |
| 11/04/2023 |
8.28
|
2,600 | 8.20 | 8.73 | 8.24 | 0 | 0 | 0 |
| 10/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/03/2023 |
8.20
|
800 | 8.48 | 8.48 | 8.16 | 0 | 0 | 0 |
| 30/03/2023 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 29/03/2023 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 28/03/2023 |
8.48
|
300 | 8.24 | 8.48 | 8.20 | 0 | 0 | 0 |
| 27/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 24/03/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 23/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 22/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 21/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 20/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 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 |