| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-0.50 | -7.14% | 500 | 0 | 0 |
6.50
8
6.50
|
|
2 tháng
(2026-07-23) |
-0.20 | -2.99% | 700 | 0 | 0 |
6.50
8
6.50
|
|
3 tháng
(2026-06-23) |
-2.30 | -26.14% | 8,200 | 0 | 0 |
5.90
8.80
6.50
|
|
6 tháng
(2026-03-25) |
-0.50 | -7.14% | 173,600 | -122,900 | -0.9 |
5.90
8.80
6.50
|
|
12 tháng
(2025-09-26) |
-0.50 | -7.14% | 482,300 | 68,300 | 0.7 |
5.90
8.80
6.50
|
|
24 tháng
(2024-10-01) |
1.10 | 20.37% | 665,468 | 68,300 | 0.7 |
5.40
8.80
6.50
|
|
36 tháng
(2023-10-09) |
-0.10 | -1.52% | 973,037 | 68,300 | 0.7 |
4.70
9.60
6.50
|
|
60 tháng
(2021-10-18) |
-0.40 | -5.80% | 1,549,582 | 67,300 | 0.7 |
4.70
10.20
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/04/2022 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/04/2022 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/04/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/04/2022 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/04/2022 |
9.10
|
2,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/04/2022 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/04/2022 |
9.10
|
600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/04/2022 |
8.90
|
630 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/04/2022 |
9.30
|
5,401 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 31/03/2022 |
9.20
|
400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 30/03/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/03/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 28/03/2022 |
9.30
|
2,752 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/03/2022 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/03/2022 |
9.20
|
5,400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 23/03/2022 |
8.90
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/03/2022 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/03/2022 |
9.10
|
1,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 18/03/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/03/2022 |
9
|
900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/03/2022 |
8.90
|
1,605 | 9.90 | 9.90 | 8.90 | 0 | 0 | 0 |
| 15/03/2022 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 14/03/2022 |
9
|
3,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/03/2022 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/03/2022 |
9
|
7,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 09/03/2022 |
8.80
|
5,800 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/03/2022 |
8.70
|
3,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/03/2022 |
8.60
|
2,400 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 04/03/2022 |
8.60
|
3,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/03/2022 |
8.70
|
3,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/03/2022 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/03/2022 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/02/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 25/02/2022 |
8.80
|
4,700 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 24/02/2022 |
8.70
|
5,800 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 23/02/2022 |
8.40
|
800 | 10.30 | 10.30 | 8.30 | 0 | 0 | 0 |
| 22/02/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/02/2022 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/02/2022 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/02/2022 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 16/02/2022 |
8.60
|
5,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/02/2022 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/02/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/02/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/02/2022 |
8.20
|
3,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/02/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/02/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/02/2022 |
8.20
|
204 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/01/2022 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/01/2022 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/01/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/01/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/01/2022 |
6.50
|
2,800 | 7 | 7 | 6.40 | 0 | 0 | 0 |
| 21/01/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/01/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/01/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/01/2022 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/01/2022 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/01/2022 |
8.10
|
3,200 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 13/01/2022 |
9.20
|
1,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 12/01/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/01/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/01/2022 |
8.40
|
18 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/01/2022 |
8.50
|
1,507 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 06/01/2022 |
8.20
|
1,328 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/01/2022 |
8.20
|
1,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/01/2022 |
8.20
|
25,260 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 31/12/2021 |
8.20
|
300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 30/12/2021 |
8.30
|
200 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 29/12/2021 |
8
|
23,600 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 28/12/2021 |
8.40
|
1,800 | 9 | 9 | 8 | 0 | 0 | 0 |
| 27/12/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/12/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/12/2021 |
8.90
|
2,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 22/12/2021 |
8.70
|
11,300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/12/2021 |
9.10
|
8,804 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
| 20/12/2021 |
9.30
|
20,500 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
| 17/12/2021 |
8
|
2,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/12/2021 |
8
|
13,800 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 15/12/2021 |
7.70
|
2,500 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 14/12/2021 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/12/2021 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/12/2021 |
7.50
|
200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 09/12/2021 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/12/2021 |
7.60
|
900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 07/12/2021 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/12/2021 |
7.50
|
6,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/12/2021 |
7.60
|
3,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/12/2021 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/12/2021 |
7.60
|
800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 30/11/2021 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/11/2021 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/11/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/11/2021 |
7.50
|
404 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 24/11/2021 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/11/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/11/2021 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |