| 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) |
0.30 | 1.92% | 9,100 | 100 | 0.0 |
15.40
16
15.90
|
|
2 tháng
(2026-07-23) |
0.10 | 0.63% | 19,200 | 100 | 0.0 |
15.40
16.50
15.90
|
|
3 tháng
(2026-06-23) |
0.70 | 4.61% | 33,600 | 100 | 0.0 |
14.20
16.50
15.90
|
|
6 tháng
(2026-03-25) |
3.17 | 24.90% | 152,200 | -1,900 | 0.0 |
12.73
16.50
15.90
|
|
12 tháng
(2025-09-26) |
2.90 | 22.28% | 309,700 | -1,900 | 0.0 |
12.73
16.50
15.90
|
|
24 tháng
(2024-10-01) |
5.61 | 54.56% | 853,780 | 1,700 | 0.0 |
8.88
16.50
15.90
|
|
36 tháng
(2023-10-09) |
6.03 | 61.03% | 877,086 | 1,700 | 0.0 |
8.73
16.50
15.90
|
|
60 tháng
(2021-10-18) |
6.62 | 71.34% | 1,010,584 | 1,700 | 0.0 |
4.95
16.50
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2022 |
9.08
|
400 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 19/04/2022 |
8.55
|
1,900 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 |
| 18/04/2022 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 14/04/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 13/04/2022 |
8.55
|
4,100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 12/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 08/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 07/04/2022 |
9.94
|
7 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 06/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 05/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 04/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 01/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 31/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 30/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 29/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 28/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 25/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 24/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 23/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 22/03/2022 |
9.94
|
100 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 21/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 18/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 17/03/2022 |
8.95
|
2,100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 16/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 15/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 14/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 11/03/2022 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 10/03/2022 |
8.95
|
200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 09/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 08/03/2022 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 07/03/2022 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 04/03/2022 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 03/03/2022 |
9.15
|
200 | 7.69 | 9.15 | 7.69 | 0 | 0 | 0 |
| 02/03/2022 |
8.95
|
400 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 01/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 28/02/2022 |
9.08
|
405 | 8.82 | 9.08 | 8.82 | 0 | 0 | 0 |
| 25/02/2022 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 24/02/2022 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 23/02/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/02/2022 |
8.62
|
1,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 21/02/2022 |
8.75
|
375 | 8.82 | 8.82 | 8.75 | 0 | 0 | 0 |
| 18/02/2022 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 17/02/2022 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 16/02/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 15/02/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 14/02/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 11/02/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 10/02/2022 |
8.55
|
400 | 9.15 | 9.15 | 8.55 | 0 | 0 | 0 |
| 09/02/2022 |
9.15
|
300 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 08/02/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 07/02/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 28/01/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 27/01/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 26/01/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 25/01/2022 |
9.21
|
27 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 24/01/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 21/01/2022 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 20/01/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 19/01/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 18/01/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 14/01/2022 |
8.35
|
200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 13/01/2022 |
7.95
|
300 | 8.62 | 8.62 | 7.95 | 0 | 0 | 0 |
| 12/01/2022 |
9.21
|
200 | 7.95 | 9.21 | 7.95 | 0 | 0 | 0 |
| 11/01/2022 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 10/01/2022 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 07/01/2022 |
9.08
|
200 | 8.35 | 9.08 | 8.35 | 0 | 0 | 0 |
| 06/01/2022 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 05/01/2022 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 04/01/2022 |
9.21
|
714 | 7.69 | 9.21 | 7.69 | 0 | 0 | 0 |
| 31/12/2021 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 30/12/2021 |
8.95
|
700 | 9.01 | 9.01 | 8.95 | 0 | 0 | 0 |
| 29/12/2021 |
9.15
|
900 | 9.01 | 9.61 | 9.01 | 0 | 0 | 0 |
| 28/12/2021 |
9.94
|
26 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 27/12/2021 |
9.94
|
1,500 | 9.68 | 9.94 | 9.68 | 0 | 0 | 0 |
| 24/12/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 23/12/2021 |
9.01
|
48 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 22/12/2021 |
9.01
|
26 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 21/12/2021 |
9.01
|
2,100 | 8.95 | 9.01 | 8.95 | 0 | 0 | 0 |
| 20/12/2021 |
9.08
|
700 | 9.15 | 9.15 | 9.01 | 0 | 0 | 0 |
| 17/12/2021 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 16/12/2021 |
8.29
|
74 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 15/12/2021 |
8.29
|
2,800 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 14/12/2021 |
9.55
|
300 | 9.68 | 9.68 | 9.55 | 0 | 0 | 0 |
| 13/12/2021 |
9.61
|
162 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 10/12/2021 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 09/12/2021 |
9.61
|
1,100 | 9.01 | 9.61 | 9.01 | 0 | 0 | 0 |
| 08/12/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 07/12/2021 |
9.15
|
2,400 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 06/12/2021 |
9.61
|
1,700 | 8.95 | 9.61 | 7.62 | 0 | 0 | 0 |
| 03/12/2021 |
8.95
|
200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 02/12/2021 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 01/12/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 30/11/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 29/11/2021 |
9.61
|
500 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 26/11/2021 |
10.67
|
2,600 | 8.95 | 10.67 | 7.95 | 0 | 0 | 0 |
| 25/11/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 24/11/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 23/11/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 22/11/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 19/11/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |