| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 2.04% | 3,964,000 | 183,400 | 2.0 |
19.10
24.50
20.60
|
|
2 tháng
(2026-07-20) |
1.50 | 8.11% | 7,789,900 | 215,200 | 2.6 |
18.30
24.50
20.60
|
|
3 tháng
(2026-06-22) |
1.40 | 7.53% | 10,525,000 | 171,900 | 1.8 |
18.30
24.50
20.60
|
|
6 tháng
(2026-03-23) |
5.27 | 35.80% | 32,686,000 | 102,600 | 1.0 |
14.73
24.80
20.60
|
|
12 tháng
(2025-09-23) |
4.37 | 28% | 74,700,600 | -277,000 | -9.6 |
13.02
24.80
20.60
|
|
24 tháng
(2024-09-30) |
12.45 | 164.76% | 125,156,500 | 260,700 | 3.8 |
7.19
24.80
20.60
|
|
36 tháng
(2023-10-04) |
11.54 | 136.32% | 262,074,100 | -161,100 | -3.7 |
7.19
24.80
20.60
|
|
60 tháng
(2021-10-14) |
13.55 | 210.07% | 368,638,800 | 544,266 | 12.6 |
6.41
24.80
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2022 |
7.79
|
134,600 | 7.64 | 7.84 | 7.64 | 4,400 | 0 | 0.1 |
| 16/11/2022 |
7.64
|
191,800 | 7.62 | 7.75 | 7.38 | 5,200 | 0 | 0.1 |
| 15/11/2022 |
7.62
|
171,600 | 7.62 | 7.62 | 7.40 | 400 | 0 | 0.0 |
| 14/11/2022 |
7.62
|
143,300 | 7.64 | 7.71 | 7.23 | 0 | 2,300 | 0.0 |
| 11/11/2022 |
7.64
|
171,200 | 7.79 | 7.84 | 7.64 | 0 | 200 | 0.0 |
| 10/11/2022 |
7.79
|
183,500 | 7.90 | 7.90 | 7.71 | 0 | 100 | 0.0 |
| 09/11/2022 |
7.90
|
163,400 | 7.79 | 7.92 | 7.79 | 1,000 | 0 | 0.0 |
| 08/11/2022 |
7.79
|
162,600 | 7.77 | 7.79 | 7.71 | 0 | 0 | 0.0 |
| 07/11/2022 |
7.77
|
170,400 | 7.79 | 7.84 | 7.71 | 0 | 2,500 | 0.0 |
| 04/11/2022 |
7.79
|
185,200 | 7.88 | 7.88 | 7.73 | 0 | 13,400 | -0.2 |
| 03/11/2022 |
7.88
|
220,800 | 7.88 | 7.90 | 7.79 | 0 | 3,600 | -0.1 |
| 02/11/2022 |
7.88
|
185,100 | 7.88 | 7.92 | 7.77 | 0 | 5,600 | -0.1 |
| 01/11/2022 |
7.88
|
237,000 | 7.68 | 7.94 | 7.66 | 6,300 | 0 | 0.1 |
| 31/10/2022 |
7.68
|
218,800 | 7.79 | 7.84 | 7.68 | 0 | 6,000 | -0.1 |
| 28/10/2022 |
7.79
|
173,800 | 7.79 | 7.92 | 7.75 | 0 | 10,300 | -0.2 |
| 27/10/2022 |
7.79
|
121,500 | 7.88 | 7.94 | 7.77 | 0 | 6,500 | -0.1 |
| 26/10/2022 |
7.88
|
118,400 | 7.90 | 7.99 | 7.77 | 0 | 10,000 | -0.2 |
| 25/10/2022 |
7.90
|
117,500 | 7.88 | 7.97 | 7.73 | 6,300 | 0 | 0.1 |
| 24/10/2022 |
7.88
|
146,300 | 8.01 | 8.01 | 7.84 | 5,600 | 2,100 | 0.1 |
| 21/10/2022 |
8.01
|
132,900 | 8.10 | 8.10 | 7.92 | 0 | 7,100 | -0.1 |
| 20/10/2022 |
8.10
|
112,700 | 8.07 | 8.12 | 7.97 | 0 | 9,100 | -0.2 |
| 19/10/2022 |
8.07
|
132,700 | 8.14 | 8.18 | 8.05 | 0 | 0 | 0 |
| 18/10/2022 |
8.14
|
145,800 | 7.97 | 8.20 | 7.99 | 3,800 | 0 | 0.1 |
| 17/10/2022 |
7.97
|
136,200 | 8.05 | 8.05 | 7.92 | 8,400 | 0 | 0.2 |
| 14/10/2022 |
8.05
|
251,100 | 7.99 | 8.10 | 7.97 | 15,300 | 0 | 0.3 |
| 13/10/2022 |
7.99
|
133,900 | 7.84 | 7.99 | 7.79 | 10,300 | 0 | 0.2 |
| 12/10/2022 |
7.84
|
90,600 | 7.71 | 7.84 | 7.71 | 7,800 | 1,000 | 0.1 |
| 11/10/2022 |
7.71
|
335,600 | 7.79 | 7.79 | 7.68 | 0 | 0 | 0.0 |
| 10/10/2022 |
7.79
|
1,064,300 | 7.75 | 7.84 | 7.73 | 0 | 900 | 0.0 |
| 07/10/2022 |
7.75
|
116,900 | 7.99 | 7.99 | 7.68 | 0 | 0 | 0.3 |
| 06/10/2022 |
7.99
|
179,200 | 8.01 | 8.05 | 7.88 | 0 | 0 | 0.3 |
| 05/10/2022 |
8.01
|
171,200 | 7.81 | 8.01 | 7.86 | 14,900 | 0 | 0.3 |
| 04/10/2022 |
7.81
|
148,000 | 7.79 | 7.86 | 7.73 | 0 | 0 | 0.0 |
| 03/10/2022 |
7.79
|
154,400 | 7.86 | 7.90 | 7.75 | 0 | 0 | 0.0 |
| 30/09/2022 |
7.86
|
143,100 | 7.73 | 7.86 | 7.68 | 0 | 0 | 0.0 |
| 29/09/2022 |
7.73
|
193,400 | 7.77 | 8.01 | 7.73 | 0 | 0 | 0.0 |
| 28/09/2022 |
7.77
|
200,200 | 8.01 | 8.01 | 7.77 | 500 | 0 | 0.0 |
| 27/09/2022 |
8.01
|
162,500 | 8.05 | 8.12 | 7.99 | 0 | 0 | 0.0 |
| 26/09/2022 |
8.05
|
181,700 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0.0 |
| 23/09/2022 |
8.12
|
203,600 | 8.14 | 8.25 | 8.07 | 0 | 0 | 0.0 |
| 22/09/2022 |
8.14
|
147,900 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0.0 |
| 21/09/2022 |
8.14
|
188,700 | 8.16 | 8.18 | 8.10 | 0 | 0 | 0.0 |
| 20/09/2022 |
8.16
|
183,200 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0.0 |
| 19/09/2022 |
8.10
|
159,900 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0.0 |
| 16/09/2022 |
8.14
|
159,600 | 8.14 | 8.16 | 8.05 | 0 | 26 | 0.0 |
| 15/09/2022 |
8.14
|
160,500 | 8.16 | 8.25 | 8.14 | 0 | 0 | 0.0 |
| 14/09/2022 |
8.16
|
109,900 | 8.14 | 8.16 | 8.03 | 0 | 0 | 0.0 |
| 13/09/2022 |
8.14
|
122,000 | 8.14 | 8.20 | 8.05 | 0 | 0 | 0.0 |
| 12/09/2022 |
8.14
|
130,200 | 8.18 | 8.25 | 8.12 | 0 | 0 | 0.0 |
| 09/09/2022 |
8.18
|
122,900 | 8.14 | 8.25 | 8.14 | 0 | 0 | 0.0 |
| 08/09/2022 |
8.14
|
127,500 | 8.12 | 8.18 | 8.05 | 0 | 0 | 0.0 |
| 07/09/2022 |
8.12
|
138,500 | 8.16 | 8.18 | 8.05 | 0 | 0 | 0.0 |
| 06/09/2022 |
8.16
|
132,300 | 8.12 | 8.20 | 8.12 | 0 | 0 | 0.0 |
| 05/09/2022 |
8.12
|
123,200 | 8.14 | 8.18 | 8.10 | 0 | 0 | 0.0 |
| 31/08/2022 |
8.14
|
97,000 | 8.14 | 8.18 | 8.10 | 0 | 0 | 0.0 |
| 30/08/2022 |
8.14
|
204,900 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0.0 |
| 29/08/2022 |
8.10
|
102,100 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0.0 |
| 26/08/2022 |
8.16
|
131,400 | 8.16 | 8.27 | 8.14 | 100 | 0 | 0.0 |
| 25/08/2022 |
8.16
|
185,800 | 8.07 | 8.18 | 8.07 | 0 | 100 | 0.0 |
| 24/08/2022 |
8.07
|
135,600 | 8.05 | 8.14 | 8.03 | 0 | 800 | 0.0 |
| 23/08/2022 |
8.05
|
115,600 | 8.01 | 8.05 | 7.94 | 0 | 0 | 0.0 |
| 22/08/2022 |
8.01
|
125,700 | 8.05 | 8.07 | 7.88 | 0 | 0 | 0.0 |
| 19/08/2022 |
8.05
|
116,600 | 8.14 | 8.20 | 8.05 | 0 | 0 | 0.0 |
| 18/08/2022 |
8.14
|
112,800 | 8.18 | 8.20 | 8.07 | 0 | 0 | 0.0 |
| 17/08/2022 |
8.18
|
104,200 | 8.14 | 8.20 | 8.12 | 0 | 100 | 0.0 |
| 16/08/2022 |
8.14
|
98,400 | 8.14 | 8.18 | 8.05 | 0 | 0 | 0.0 |
| 15/08/2022 |
8.14
|
112,500 | 8.10 | 8.18 | 8.07 | 0 | 2,000 | 0.0 |
| 12/08/2022 |
8.10
|
95,100 | 8.14 | 8.20 | 8.07 | 0 | 0 | 0.0 |
| 11/08/2022 |
8.14
|
111,700 | 8.16 | 8.27 | 8.12 | 0 | 0 | 0.0 |
| 10/08/2022 |
8.16
|
102,100 | 8.07 | 8.18 | 8.03 | 0 | 700 | 0.0 |
| 09/08/2022 |
8.07
|
94,400 | 8.05 | 8.14 | 8.01 | 0 | 4,000 | -0.1 |
| 08/08/2022 |
8.05
|
108,600 | 8.03 | 8.10 | 8.01 | 0 | 0 | 0.0 |
| 05/08/2022 |
8.03
|
83,400 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0.0 |
| 04/08/2022 |
8.10
|
92,300 | 8.12 | 8.18 | 8.05 | 0 | 0 | 0.0 |
| 03/08/2022 |
8.12
|
102,000 | 8.16 | 8.20 | 8.07 | 0 | 0 | 0.0 |
| 02/08/2022 |
8.16
|
87,200 | 8.18 | 8.23 | 8.10 | 0 | 0 | 0.0 |
| 01/08/2022 |
8.18
|
110,700 | 8.14 | 8.27 | 8.14 | 0 | 0 | 0.0 |
| 29/07/2022 |
8.14
|
90,300 | 8.16 | 8.20 | 8.07 | 0 | 0 | 0.0 |
| 28/07/2022 |
8.16
|
180,900 | 8.05 | 8.18 | 8.05 | 0 | 0 | 0.0 |
| 27/07/2022 |
8.05
|
102,400 | 8.05 | 8.07 | 7.94 | 0 | 0 | 0.0 |
| 26/07/2022 |
8.05
|
98,000 | 8.01 | 8.12 | 7.99 | 0 | 0 | 0.0 |
| 25/07/2022 |
8.01
|
100,300 | 8.05 | 8.10 | 7.94 | 0 | 0 | 0.0 |
| 22/07/2022 |
8.05
|
109,200 | 8.03 | 8.10 | 7.99 | 0 | 0 | 0.0 |
| 21/07/2022 |
8.03
|
114,400 | 7.97 | 8.05 | 7.94 | 0 | 0 | 0.0 |
| 20/07/2022 |
7.97
|
94,700 | 7.97 | 8.05 | 7.88 | 0 | 0 | 0.0 |
| 19/07/2022 |
7.97
|
95,500 | 7.92 | 7.99 | 7.88 | 0 | 0 | 0.0 |
| 18/07/2022 |
7.92
|
95,100 | 7.90 | 7.97 | 7.90 | 0 | 0 | 0.0 |
| 15/07/2022 |
7.90
|
164,400 | 7.73 | 7.97 | 7.71 | 0 | 200 | 0.0 |
| 14/07/2022 |
7.73
|
113,800 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 |
| 13/07/2022 |
7.73
|
134,600 | 7.66 | 7.75 | 7.62 | 0 | 0 | 0 |
| 12/07/2022 |
7.66
|
132,900 | 7.58 | 7.68 | 7.53 | 0 | 0 | 0 |
| 11/07/2022 |
7.58
|
109,200 | 7.60 | 7.66 | 7.42 | 0 | 0 | 0 |
| 08/07/2022 |
7.60
|
120,500 | 7.45 | 7.68 | 7.45 | 0 | 0 | 0 |
| 07/07/2022 |
7.45
|
71,500 | 7.45 | 7.49 | 7.36 | 0 | 0 | 0 |
| 06/07/2022 |
7.45
|
102,500 | 7.47 | 7.49 | 7.38 | 0 | 0 | 0 |
| 05/07/2022 |
7.47
|
106,400 | 7.45 | 7.53 | 7.36 | 0 | 0 | 0 |
| 04/07/2022 |
7.45
|
95,900 | 7.40 | 7.51 | 7.36 | 0 | 0 | 0 |
| 01/07/2022 |
7.40
|
85,000 | 7.45 | 7.47 | 7.34 | 0 | 0 | 0 |
| 30/06/2022 |
7.45
|
87,300 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
| 29/06/2022 |
7.47
|
101,500 | 7.47 | 7.47 | 7.36 | 0 | 0 | 0 |