| 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) |
3.10 | 31.63% | 51,500 | -2,700 | -0.0 |
9.10
14.80
14.80
|
|
2 tháng
(2026-01-19) |
2 | 18.35% | 52,400 | -2,700 | -0.0 |
9.10
14.80
14.80
|
|
3 tháng
(2025-12-18) |
2.90 | 29% | 60,000 | -2,700 | -0.0 |
9.10
14.80
14.80
|
|
6 tháng
(2025-09-19) |
3.10 | 31.63% | 101,700 | -2,500 | -0.0 |
8.50
14.80
14.80
|
|
12 tháng
(2025-03-24) |
2.65 | 25.91% | 198,600 | -2,400 | -0.0 |
8.50
14.80
14.80
|
|
24 tháng
(2024-03-28) |
0.47 | 3.78% | 366,699 | -19,100 | -0.2 |
8.50
14.80
14.80
|
|
36 tháng
(2023-04-03) |
6.17 | 91.56% | 419,913 | -24,300 | -0.3 |
6.73
14.80
14.80
|
|
60 tháng
(2021-04-13) |
4.52 | 53.85% | 968,363 | 2,000 | 0.0 |
5.28
16.96
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/12/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 23/12/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 22/12/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 21/12/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 20/12/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 19/12/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 16/12/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 15/12/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 14/12/2022 |
8.84
|
300 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 13/12/2022 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/12/2022 |
8.76
|
800 | 7.79 | 8.76 | 7.71 | 0 | 0 | 0 |
| 09/12/2022 |
8.84
|
200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 08/12/2022 |
8.36
|
400 | 7.79 | 8.36 | 7.79 | 0 | 0 | 0 |
| 07/12/2022 |
8.44
|
200 | 7.71 | 8.44 | 7.71 | 0 | 100 | -0.0 |
| 06/12/2022 |
8.44
|
4,300 | 7.71 | 8.60 | 7.71 | 3,200 | 100 | 0.0 |
| 05/12/2022 |
8.84
|
2,400 | 7.95 | 8.84 | 7.95 | 0 | 0 | 0 |
| 02/12/2022 |
7.95
|
700 | 7.95 | 8.76 | 7.95 | 0 | 0 | 0 |
| 01/12/2022 |
8.84
|
300 | 7.95 | 8.84 | 7.95 | 0 | 100 | -0.0 |
| 30/11/2022 |
7.95
|
1,600 | 7.79 | 9.01 | 7.79 | 1,000 | 100 | 0.0 |
| 29/11/2022 |
9.01
|
1,800 | 7.71 | 9.09 | 7.71 | 1,000 | 100 | 0.0 |
| 28/11/2022 |
9.01
|
700 | 7.71 | 9.01 | 7.71 | 0 | 100 | -0.0 |
| 25/11/2022 |
8.76
|
1,300 | 7.55 | 8.76 | 7.55 | 800 | 100 | 0.0 |
| 24/11/2022 |
8.84
|
2,700 | 7.55 | 9.01 | 7.55 | 1,300 | 100 | 0.0 |
| 23/11/2022 |
8.03
|
5,500 | 8.11 | 9.01 | 8.03 | 4,500 | 100 | 0.0 |
| 22/11/2022 |
8.68
|
600 | 8.76 | 8.76 | 8.11 | 0 | 0 | 0 |
| 21/11/2022 |
8.84
|
700 | 8.11 | 8.84 | 8.11 | 200 | 100 | 0.0 |
| 18/11/2022 |
8.84
|
800 | 9.01 | 9.01 | 8.84 | 500 | 0 | 0.0 |
| 17/11/2022 |
8.68
|
3,200 | 7.30 | 8.68 | 7.30 | 2,000 | 100 | 0.0 |
| 16/11/2022 |
8.52
|
600 | 7.55 | 8.52 | 7.55 | 0 | 0 | 0 |
| 15/11/2022 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 14/11/2022 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 11/11/2022 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 10/11/2022 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 09/11/2022 |
8.76
|
200 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 08/11/2022 |
9.09
|
1,400 | 9.09 | 9.09 | 6.82 | 0 | 0 | 0 |
| 07/11/2022 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 04/11/2022 |
9.74
|
1,600 | 8.19 | 10.30 | 7.87 | 0 | 0 | 0 |
| 03/11/2022 |
8.52
|
200 | 9.74 | 9.74 | 8.52 | 0 | 0 | 0 |
| 02/11/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 01/11/2022 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 31/10/2022 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/10/2022 |
10.06
|
200 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
| 27/10/2022 |
9.65
|
400 | 8.11 | 9.65 | 8.11 | 0 | 0 | 0 |
| 26/10/2022 |
8.52
|
700 | 10.06 | 10.06 | 8.52 | 0 | 0 | 0 |
| 25/10/2022 |
9.09
|
300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 24/10/2022 |
9.98
|
1,701 | 8.36 | 10.55 | 8.36 | 0 | 0 | 0 |
| 21/10/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 20/10/2022 |
9.49
|
1,000 | 7.79 | 10.22 | 7.79 | 500 | 100 | 0.0 |
| 19/10/2022 |
8.92
|
3,900 | 8.28 | 10.06 | 8.28 | 3,400 | 100 | 0.0 |
| 18/10/2022 |
9.09
|
6,600 | 8.60 | 9.98 | 8.60 | 5,300 | 100 | 0.1 |
| 17/10/2022 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
| 14/10/2022 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
| 13/10/2022 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 12/10/2022 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 11/10/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 10/10/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 07/10/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 06/10/2022 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 05/10/2022 |
9.65
|
1,000 | 10.06 | 10.06 | 7.87 | 0 | 0 | 0 |
| 04/10/2022 |
9.17
|
500 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 03/10/2022 |
10.71
|
200 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
| 30/09/2022 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 29/09/2022 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 28/09/2022 |
9.41
|
400 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 27/09/2022 |
9.41
|
500 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 26/09/2022 |
9.09
|
500 | 9.09 | 9.09 | 8.36 | 0 | 0 | 0 |
| 23/09/2022 |
8.36
|
400 | 8.44 | 8.44 | 8.28 | 0 | 0 | 0 |
| 22/09/2022 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 21/09/2022 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 20/09/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 19/09/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 16/09/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 15/09/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 14/09/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 13/09/2022 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 12/09/2022 |
8.52
|
7,200 | 9.25 | 9.25 | 8.36 | 4,000 | 0 | 0.0 |
| 09/09/2022 |
9.82
|
1,100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 08/09/2022 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
| 07/09/2022 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
| 06/09/2022 |
11.52
|
300 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
| 05/09/2022 |
10.95
|
600 | 11.85 | 11.85 | 9.25 | 0 | 0 | 0 |
| 31/08/2022 |
10.79
|
500 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
| 30/08/2022 |
12.66
|
200 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
| 29/08/2022 |
11.36
|
400 | 12.09 | 12.09 | 11.36 | 0 | 0 | 0 |
| 26/08/2022 |
10.95
|
600 | 11.12 | 11.12 | 9.65 | 0 | 0 | 0 |
| 25/08/2022 |
9.57
|
1,100 | 12.01 | 12.01 | 9.49 | 0 | 0 | 0 |
| 24/08/2022 |
10.87
|
3,800 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
| 23/08/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
| 22/08/2022 |
12.09
|
300 | 12.09 | 14.12 | 12.09 | 0 | 0 | 0 |
| 19/08/2022 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 18/08/2022 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 17/08/2022 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 16/08/2022 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 15/08/2022 |
16.63
|
200 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 12/08/2022 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 11/08/2022 |
15.74
|
2,410 | 12.98 | 15.90 | 12.98 | 0 | 0 | 0 |
| 10/08/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 09/08/2022 |
16.55
|
1,100 | 16.88 | 16.88 | 13.55 | 0 | 0 | 0 |
| 08/08/2022 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 05/08/2022 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |