| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.20 | -11.76% | 15,100 | 0 | 0 |
8.90
10.20
9.20
|
|
2 tháng
(2026-08-10) |
-1.30 | -12.62% | 22,900 | 0 | 0 |
8.90
10.80
9.20
|
|
3 tháng
(2026-07-10) |
-2 | -18.18% | 36,600 | 0 | 0 |
8.90
11
9.20
|
|
6 tháng
(2026-04-13) |
-3.80 | -29.69% | 464,500 | 0 | 0 |
8.90
15
9.20
|
|
12 tháng
(2025-10-13) |
-6.05 | -40.18% | 1,045,000 | -700 | 0.0 |
8.90
15.94
9.20
|
|
24 tháng
(2024-10-18) |
2.76 | 44.34% | 2,823,627 | -9,800 | -0.3 |
3.23
23.55
9.20
|
|
36 tháng
(2023-10-24) |
3.56 | 65.31% | 3,678,367 | -22,600 | -0.4 |
3.09
23.55
9.20
|
|
60 tháng
(2021-11-03) |
6.30 | 233.39% | 5,186,612 | 1,600 | 0.5 |
2.13
23.55
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2023 |
10.16
|
23,630 | 11.01 | 11.16 | 10.13 | 100 | 100 | 0.0 |
| 21/03/2023 |
10.83
|
14,200 | 10.14 | 11.01 | 10.13 | 0 | 0 | 0 |
| 20/03/2023 |
10.10
|
35,200 | 9.19 | 10.10 | 9.19 | 6,800 | 0 | 0.5 |
| 17/03/2023 |
9.19
|
9,441 | 9.23 | 9.35 | 9.16 | 0 | 0 | 0 |
| 16/03/2023 |
9.14
|
9,100 | 9.39 | 9.39 | 9.03 | 0 | 0 | 0 |
| 15/03/2023 |
9.31
|
6,100 | 8.95 | 9.53 | 8.95 | 0 | 0 | 0 |
| 14/03/2023 |
8.75
|
36,200 | 9.03 | 9.03 | 8.60 | 0 | 0 | 0 |
| 13/03/2023 |
9.03
|
12,400 | 8.81 | 9.10 | 8.78 | 0 | 300 | 0.0 |
| 10/03/2023 |
9.25
|
22,600 | 9.41 | 9.69 | 9.10 | 0 | 0 | 0 |
| 09/03/2023 |
9.85
|
37,300 | 11.30 | 11.43 | 9.80 | 0 | 0 | 0 |
| 08/03/2023 |
10.41
|
57,500 | 10.41 | 10.41 | 10.11 | 3,500 | 0 | 0.2 |
| 07/03/2023 |
9.47
|
43,741 | 9.47 | 9.47 | 9.36 | 2,100 | 0 | 0.1 |
| 06/03/2023 |
8.62
|
29,600 | 8.53 | 8.62 | 8.19 | 0 | 0 | 0 |
| 03/03/2023 |
7.84
|
3,400 | 8.34 | 8.34 | 7.78 | 0 | 0 | 0 |
| 02/03/2023 |
8.34
|
9,300 | 8.34 | 8.34 | 7.72 | 0 | 0 | 0 |
| 01/03/2023 |
7.59
|
9,200 | 7.49 | 7.59 | 7.49 | 0 | 0 | 0 |
| 28/02/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 27/02/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/02/2023 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/02/2023 |
7.05
|
500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 22/02/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 21/02/2023 |
7.12
|
600 | 7.12 | 7.12 | 6.90 | 0 | 0 | 0 |
| 20/02/2023 |
7.12
|
200 | 6.83 | 7.12 | 6.83 | 0 | 0 | 0 |
| 17/02/2023 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 16/02/2023 |
7.12
|
3,000 | 6.97 | 7.12 | 6.90 | 0 | 0 | 0 |
| 15/02/2023 |
6.97
|
1,500 | 7.16 | 7.16 | 6.83 | 0 | 0 | 0 |
| 14/02/2023 |
6.53
|
4,100 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 |
| 13/02/2023 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 10/02/2023 |
6.16
|
800 | 6.14 | 6.16 | 6.14 | 0 | 0 | 0 |
| 09/02/2023 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 08/02/2023 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 07/02/2023 |
6.46
|
1,200 | 6.53 | 6.53 | 5.94 | 0 | 0 | 0 |
| 06/02/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 03/02/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 02/02/2023 |
6.40
|
2,100 | 6.34 | 6.40 | 6.33 | 0 | 0 | 0 |
| 01/02/2023 |
7.02
|
1,500 | 7.05 | 7.19 | 6.68 | 0 | 0 | 0 |
| 31/01/2023 |
7.41
|
400 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 30/01/2023 |
7.41
|
1,400 | 7.34 | 7.69 | 7.34 | 0 | 0 | 0 |
| 27/01/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 19/01/2023 |
7.05
|
1,100 | 6.61 | 7.05 | 6.61 | 0 | 0 | 0 |
| 18/01/2023 |
6.61
|
6,500 | 6.74 | 6.74 | 6.31 | 0 | 0 | 0 |
| 17/01/2023 |
6.14
|
139 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 16/01/2023 |
5.58
|
1,800 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 13/01/2023 |
5.08
|
5,900 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 12/01/2023 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/01/2023 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 10/01/2023 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 09/01/2023 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 06/01/2023 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 05/01/2023 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 04/01/2023 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 03/01/2023 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 30/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 29/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 28/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 27/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 26/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 23/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 22/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 21/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 20/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 19/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 16/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 15/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 13/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 12/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 09/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 08/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 07/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 06/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 05/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 02/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 01/12/2022 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 30/11/2022 |
4.62
|
300 | 4.33 | 4.62 | 4.33 | 0 | 0 | 0 |
| 29/11/2022 |
4.26
|
200 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 28/11/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 25/11/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 24/11/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 23/11/2022 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 22/11/2022 |
4.11
|
300 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 21/11/2022 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 18/11/2022 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 17/11/2022 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 16/11/2022 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 15/11/2022 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 14/11/2022 |
3.96
|
500 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 11/11/2022 |
3.96
|
600 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 10/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/11/2022 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/11/2022 |
4.26
|
6,200 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
| 31/10/2022 |
4.23
|
3,100 | 3.80 | 4.23 | 3.80 | 0 | 0 | 0 |
| 28/10/2022 |
4.21
|
400 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 27/10/2022 |
3.83
|
27,400 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 26/10/2022 |
3.49
|
8,000 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |