| 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) |
-1.50 | -16.48% | 5,139,900 | -800 | 0.0 |
7.60
9.20
7.70
|
|
2 tháng
(2026-08-10) |
-0.50 | -6.17% | 12,025,200 | -800 | 0.0 |
7.60
9.20
7.70
|
|
3 tháng
(2026-07-10) |
-0.40 | -5% | 17,395,500 | -900 | 0.0 |
7.60
9.20
7.70
|
|
6 tháng
(2026-04-13) |
-0.60 | -7.32% | 40,923,200 | -900 | 0.0 |
7.40
9.20
7.70
|
|
12 tháng
(2025-10-13) |
-0.70 | -8.43% | 87,233,600 | -900 | 0.0 |
7.40
9.20
7.70
|
|
24 tháng
(2024-10-18) |
-0.80 | -9.52% | 179,711,295 | -9,012 | -0.1 |
7.40
10.38
7.70
|
|
36 tháng
(2023-10-24) |
-1.27 | -14.34% | 197,420,752 | -11,012 | -0.1 |
6.13
10.57
7.70
|
|
60 tháng
(2021-11-03) |
-7.31 | -49.04% | 216,365,010 | -17,815 | -0.2 |
5.95
14.91
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 25/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 24/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 21/10/2022 |
7.36
|
47,300 | 7.74 | 7.74 | 6.98 | 0 | 0 | 0 |
| 20/10/2022 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 19/10/2022 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 18/10/2022 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 17/10/2022 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 14/10/2022 |
7.36
|
18,689 | 7.55 | 7.64 | 7.17 | 0 | 0 | 0 |
| 13/10/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 12/10/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 11/10/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 10/10/2022 |
7.08
|
0 | 6.61 | 7.08 | 6.61 | 0 | 0 | 0 |
| 07/10/2022 |
6.61
|
124,303 | 6.42 | 7.74 | 6.42 | 0 | 0 | 0 |
| 06/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 05/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 04/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 03/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 30/09/2022 |
7.36
|
31,000 | 6.80 | 8.49 | 6.80 | 0 | 0 | 0 |
| 29/09/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/09/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/09/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 26/09/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/09/2022 |
7.83
|
57,680 | 8.31 | 8.31 | 7.55 | 0 | 0 | 0 |
| 22/09/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 21/09/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 20/09/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 19/09/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 16/09/2022 |
8.02
|
31,630 | 7.08 | 8.21 | 7.08 | 0 | 0 | 0 |
| 15/09/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 14/09/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 13/09/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 12/09/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 09/09/2022 |
8.02
|
49,800 | 8.02 | 8.21 | 7.83 | 0 | 0 | 0 |
| 08/09/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/09/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 06/09/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 05/09/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 31/08/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 30/08/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 29/08/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/08/2022 |
8.31
|
45,400 | 8.68 | 8.68 | 7.93 | 0 | 0 | 0 |
| 25/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/08/2022 |
8.21
|
63,700 | 7.55 | 8.59 | 7.55 | 0 | 0 | 0 |
| 18/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 17/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 16/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 15/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 12/08/2022 |
8.31
|
226,000 | 8.40 | 8.40 | 7.46 | 0 | 0 | 0 |
| 11/08/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/08/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/08/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/08/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 05/08/2022 |
8.49
|
102,145 | 9.44 | 9.44 | 8.49 | 0 | 0 | 0 |
| 04/08/2022 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 03/08/2022 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 02/08/2022 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 01/08/2022 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 29/07/2022 |
8.49
|
88,601 | 10.29 | 10.29 | 8.49 | 0 | 2,900 | 0.0 |
| 28/07/2022 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 27/07/2022 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 26/07/2022 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 25/07/2022 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 22/07/2022 |
9.25
|
29,500 | 9.25 | 9.72 | 9.25 | 0 | 0 | 0 |
| 21/07/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 20/07/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 19/07/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 18/07/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 15/07/2022 |
9.06
|
76,470 | 8.78 | 9.06 | 8.21 | 0 | 0 | 0 |
| 14/07/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 13/07/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/07/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/07/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 08/07/2022 |
8.12
|
71,200 | 8.12 | 8.12 | 7.55 | 0 | 1,000 | 0.0 |
| 07/07/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 06/07/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 05/07/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 04/07/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 01/07/2022 |
7.74
|
67,600 | 7.08 | 7.74 | 6.61 | 1,000 | 0 | 0.0 |
| 30/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/06/2022 |
6.51
|
40,300 | 7.55 | 7.93 | 6.51 | 0 | 0 | 0 |
| 23/06/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 22/06/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 21/06/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 20/06/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 17/06/2022 |
7.36
|
31,000 | 8.87 | 8.87 | 7.17 | 0 | 0 | 0 |
| 16/06/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 15/06/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/06/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 13/06/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/06/2022 |
8.40
|
42,400 | 9.16 | 9.16 | 8.21 | 0 | 0 | 0 |
| 09/06/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/06/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 07/06/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |