| 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) |
-2.20 | -14.67% | 100 | 0 | 0 |
12.80
15
12.80
|
|
2 tháng
(2026-07-23) |
-2.30 | -15.23% | 24,000 | 0 | 0 |
12.80
15.20
12.80
|
|
3 tháng
(2026-06-23) |
0 | 0% | 33,300 | 0 | 0 |
12.80
15.20
12.80
|
|
6 tháng
(2026-03-25) |
-0.54 | -4.07% | 253,100 | 0 | 0 |
8.74
15.60
12.80
|
|
12 tháng
(2025-09-26) |
-0.08 | -0.65% | 267,200 | 0 | 0 |
8.74
17.48
12.80
|
|
24 tháng
(2024-10-01) |
2.79 | 27.83% | 327,914 | 0 | 0 |
5.83
17.48
12.80
|
|
36 tháng
(2023-10-09) |
5.54 | 76.29% | 370,683 | 0 | 0 |
5.45
17.48
12.80
|
|
60 tháng
(2021-10-18) |
4.12 | 47.41% | 673,346 | 0 | 0 |
4.94
17.48
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2022 |
6.78
|
101 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 19/04/2022 |
7.06
|
100 | 8.28 | 8.28 | 7.06 | 0 | 0 | 0 |
| 14/04/2022 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/04/2022 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/04/2022 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/04/2022 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/04/2022 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/04/2022 |
8.62
|
700 | 9.16 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/04/2022 |
8.62
|
5,749 | 9.50 | 9.50 | 8.62 | 0 | 0 | 0 |
| 04/04/2022 |
8.55
|
6,000 | 8.28 | 8.55 | 8.28 | 0 | 0 | 0 |
| 01/04/2022 |
7.46
|
300 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 31/03/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/03/2022 |
7.46
|
3,000 | 7.67 | 7.67 | 7.46 | 0 | 0 | 0 |
| 29/03/2022 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/03/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 25/03/2022 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 24/03/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 23/03/2022 |
7.39
|
200 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 22/03/2022 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 21/03/2022 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/03/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 17/03/2022 |
7.73
|
1,400 | 7.26 | 7.73 | 7.26 | 0 | 0 | 0 |
| 16/03/2022 |
7.73
|
2,200 | 6.99 | 7.73 | 7.73 | 0 | 0 | 0 |
| 15/03/2022 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 14/03/2022 |
7.67
|
200 | 7.33 | 7.67 | 7.33 | 0 | 0 | 0 |
| 11/03/2022 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 10/03/2022 |
8.07
|
2,359 | 8.07 | 8.07 | 7.39 | 0 | 0 | 0 |
| 09/03/2022 |
8.75
|
1,100 | 7.73 | 8.75 | 7.73 | 0 | 0 | 0 |
| 08/03/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 07/03/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 04/03/2022 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 03/03/2022 |
7.94
|
1,300 | 7.94 | 8.00 | 7.94 | 0 | 0 | 0 |
| 02/03/2022 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 01/03/2022 |
7.53
|
1,000 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 28/02/2022 |
6.58
|
1,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 25/02/2022 |
6.44
|
1,000 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 24/02/2022 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/02/2022 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/02/2022 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/02/2022 |
7.26
|
1,500 | 7.19 | 7.26 | 7.19 | 0 | 0 | 0 |
| 18/02/2022 |
6.99
|
111 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 17/02/2022 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 16/02/2022 |
6.78
|
300 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 15/02/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/02/2022 |
7.80
|
1,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/02/2022 |
8.48
|
400 | 8.95 | 8.95 | 8.48 | 0 | 0 | 0 |
| 10/02/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/02/2022 |
7.80
|
76 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/02/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/02/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/01/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/01/2022 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/01/2022 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 25/01/2022 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 24/01/2022 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 21/01/2022 |
8.82
|
600 | 7.73 | 8.82 | 7.73 | 0 | 0 | 0 |
| 20/01/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 19/01/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 18/01/2022 |
8.82
|
200 | 9.23 | 9.23 | 8.82 | 0 | 0 | 0 |
| 17/01/2022 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 14/01/2022 |
8.07
|
6,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 13/01/2022 |
8.14
|
4,300 | 9.16 | 9.16 | 8.00 | 0 | 0 | 0 |
| 12/01/2022 |
8.00
|
1,100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 11/01/2022 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 10/01/2022 |
8.00
|
2,800 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 07/01/2022 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 06/01/2022 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 05/01/2022 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 04/01/2022 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 31/12/2021 |
8.00
|
2,300 | 8.00 | 8.00 | 7.94 | 0 | 0 | 0 |
| 30/12/2021 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 29/12/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 28/12/2021 |
7.73
|
1,500 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 27/12/2021 |
8.34
|
6,500 | 7.73 | 8.34 | 7.33 | 0 | 0 | 0 |
| 24/12/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/12/2021 |
7.19
|
2,800 | 8.07 | 8.07 | 7.19 | 0 | 0 | 0 |
| 22/12/2021 |
8.41
|
4,110 | 6.92 | 8.41 | 6.92 | 0 | 0 | 0 |
| 21/12/2021 |
7.46
|
3,000 | 7.53 | 7.53 | 7.46 | 0 | 0 | 0 |
| 20/12/2021 |
7.67
|
600 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 17/12/2021 |
7.67
|
2,034 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 16/12/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 15/12/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 14/12/2021 |
7.67
|
200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 13/12/2021 |
8.62
|
34 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 10/12/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/12/2021 |
8.62
|
1,700 | 8.68 | 8.68 | 8.62 | 0 | 0 | 0 |
| 08/12/2021 |
8.41
|
3,100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 07/12/2021 |
8.28
|
3,900 | 8.48 | 8.48 | 8.28 | 0 | 0 | 0 |
| 06/12/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 03/12/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 02/12/2021 |
8.14
|
1,600 | 8.55 | 8.55 | 8.14 | 0 | 0 | 0 |
| 01/12/2021 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 30/11/2021 |
8.55
|
900 | 8.34 | 8.55 | 8.34 | 0 | 0 | 0 |
| 29/11/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/11/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 25/11/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 24/11/2021 |
8.14
|
200 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 |
| 23/11/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 22/11/2021 |
7.94
|
4,300 | 8.48 | 8.75 | 7.94 | 0 | 0 | 0 |
| 19/11/2021 |
8.75
|
1,110 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |