| 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) |
0.50 | 6.10% | 9,301,000 | -800 | 0.0 |
7.90
9.20
8.60
|
|
2 tháng
(2026-07-20) |
1.10 | 14.47% | 14,990,500 | -900 | 0.0 |
7.60
9.20
8.60
|
|
3 tháng
(2026-06-22) |
0.70 | 8.75% | 21,407,900 | -900 | 0.0 |
7.60
9.20
8.60
|
|
6 tháng
(2026-03-23) |
0.80 | 10.13% | 47,863,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
12 tháng
(2025-09-23) |
0.50 | 6.10% | 94,285,100 | -900 | 0.0 |
7.40
9.20
8.60
|
|
24 tháng
(2024-09-30) |
0.49 | 5.95% | 188,418,133 | -9,014 | -0.1 |
7.40
10.38
8.60
|
|
36 tháng
(2023-10-04) |
0.02 | 0.19% | 208,438,483 | -11,014 | -0.1 |
6.13
10.57
8.60
|
|
60 tháng
(2021-10-14) |
-7.16 | -45.13% | 229,528,442 | -18,121 | -0.2 |
5.95
16.52
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2022 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 16/11/2022 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 15/11/2022 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 14/11/2022 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 11/11/2022 |
5.95
|
65,100 | 6.61 | 6.61 | 5.66 | 0 | 0 | 0 |
| 10/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 09/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 08/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 07/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 04/11/2022 |
6.61
|
50,100 | 7.17 | 7.17 | 6.51 | 0 | 0 | 0 |
| 03/11/2022 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 02/11/2022 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 01/11/2022 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 31/10/2022 |
7.17
|
0 | 7.46 | 7.17 | 7.46 | 0 | 0 | 0 |
| 28/10/2022 |
7.46
|
33,313 | 7.46 | 7.55 | 6.61 | 0 | 0 | 0 |
| 27/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 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 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
| 21/10/2022 |
7.36
|
47,300 | 7.36 | 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 | 7.08 | 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 | 7.46 | 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 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
| 30/09/2022 |
7.36
|
31,000 | 7.74 | 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 | 7.83 | 7.74 | 7.83 | 0 | 0 | 0 |
| 23/09/2022 |
7.83
|
57,600 | 7.83 | 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 | 8.02 | 7.83 | 8.02 | 0 | 0 | 0 |
| 16/09/2022 |
8.02
|
31,600 | 8.02 | 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 | 8.21 | 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 | 8.31 | 8.21 | 8.31 | 0 | 0 | 0 |
| 26/08/2022 |
8.31
|
45,400 | 8.40 | 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 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 19/08/2022 |
8.21
|
63,700 | 7.64 | 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 | 7.93 | 7.64 | 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 | 8.12 | 7.93 | 8.12 | 0 | 0 | 0 |
| 08/07/2022 |
8.12
|
71,200 | 7.08 | 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 | 7.74 | 7.08 | 7.74 | 0 | 0 | 0 |
| 01/07/2022 |
7.74
|
67,600 | 6.80 | 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 | 6.51 | 6.80 | 6.51 | 0 | 0 | 0 |
| 24/06/2022 |
6.51
|
40,300 | 7.46 | 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 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
| 17/06/2022 |
7.36
|
31,000 | 8.31 | 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 | 8.40 | 8.31 | 8.40 | 0 | 0 | 0 |
| 10/06/2022 |
8.40
|
42,400 | 8.49 | 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 |
| 06/06/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/06/2022 |
8.49
|
52,000 | 8.59 | 9.16 | 8.21 | 0 | 0 | 0 |
| 02/06/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 01/06/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 31/05/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 30/05/2022 |
8.59
|
0 | 8.31 | 8.59 | 8.31 | 0 | 0 | 0 |