| 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) |
0.70 | 7.29% | 7,100 | 0 | 0 |
9.40
11.50
10
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.90% | 15,000 | 0 | 0 |
9
11.50
10
|
|
3 tháng
(2026-06-22) |
0.30 | 3% | 18,600 | 0 | 0 |
9
11.50
10
|
|
6 tháng
(2026-03-23) |
0.30 | 3% | 49,200 | 0 | 0 |
9
12.50
10
|
|
12 tháng
(2025-09-23) |
-0.64 | -5.83% | 126,900 | 0 | 0 |
9
12.50
10
|
|
24 tháng
(2024-09-30) |
-0.54 | -4.99% | 529,404 | 0 | 0 |
9
13.94
10
|
|
36 tháng
(2023-10-04) |
0.14 | 1.34% | 1,854,670 | 0 | 0 |
6.78
16.94
10
|
|
60 tháng
(2021-10-14) |
-1.32 | -11.33% | 2,912,952 | 1 | 0.0 |
5.42
16.94
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/06/2022 |
6.20
|
1,200 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/06/2022 |
6.10
|
900 | 6.78 | 6.78 | 6.10 | 0 | 0 | 0 |
| 24/06/2022 |
6.78
|
0 | 6.87 | 6.78 | 6.78 | 0 | 0 | 0 |
| 23/06/2022 |
6.87
|
600 | 6.20 | 6.87 | 6.78 | 0 | 0 | 0 |
| 22/06/2022 |
6.20
|
0 | 6.49 | 6.20 | 6.49 | 0 | 0 | 0 |
| 21/06/2022 |
6.49
|
400 | 6.00 | 6.49 | 5.32 | 0 | 0 | 0 |
| 20/06/2022 |
6.00
|
0 | 6.20 | 6.00 | 6.00 | 0 | 0 | 0 |
| 17/06/2022 |
6.20
|
1,000 | 6.39 | 6.39 | 5.71 | 0 | 0 | 0 |
| 16/06/2022 |
6.39
|
400 | 6.58 | 6.58 | 6.39 | 0 | 0 | 0 |
| 15/06/2022 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 14/06/2022 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 13/06/2022 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 10/06/2022 |
6.58
|
1,500 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 09/06/2022 |
6.58
|
3,800 | 6.78 | 7.16 | 6.58 | 0 | 0 | 0 |
| 08/06/2022 |
6.78
|
300 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 07/06/2022 |
6.78
|
2,000 | 7.65 | 7.65 | 6.78 | 0 | 0 | 0 |
| 06/06/2022 |
7.65
|
100 | 6.97 | 7.65 | 7.65 | 0 | 0 | 0 |
| 03/06/2022 |
6.97
|
0 | 7.07 | 6.97 | 7.07 | 0 | 0 | 0 |
| 02/06/2022 |
7.07
|
3,300 | 7.16 | 7.16 | 6.78 | 0 | 0 | 0 |
| 01/06/2022 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 31/05/2022 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 30/05/2022 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 27/05/2022 |
7.16
|
1,100 | 7.84 | 7.84 | 7.16 | 0 | 0 | 0 |
| 26/05/2022 |
7.84
|
100 | 7.26 | 7.84 | 7.84 | 0 | 0 | 0 |
| 25/05/2022 |
7.26
|
100 | 7.07 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/05/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/05/2022 |
7.07
|
2,200 | 7.45 | 7.45 | 7.07 | 0 | 0 | 0 |
| 20/05/2022 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 19/05/2022 |
7.45
|
600 | 7.07 | 7.55 | 7.45 | 0 | 0 | 0 |
| 18/05/2022 |
7.07
|
1,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 17/05/2022 |
7.07
|
0 | 6.97 | 7.07 | 7.07 | 0 | 0 | 0 |
| 16/05/2022 |
6.97
|
2,000 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 |
| 13/05/2022 |
6.97
|
7,200 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 |
| 12/05/2022 |
7.26
|
500 | 7.84 | 7.84 | 7.26 | 0 | 0 | 0 |
| 11/05/2022 |
7.84
|
0 | 7.74 | 7.84 | 7.84 | 0 | 0 | 0 |
| 10/05/2022 |
7.74
|
400 | 7.36 | 8.23 | 7.74 | 0 | 0 | 0 |
| 09/05/2022 |
7.36
|
1,500 | 8.13 | 8.13 | 7.36 | 0 | 0 | 0 |
| 06/05/2022 |
8.13
|
1,700 | 8.42 | 8.42 | 8.13 | 0 | 0 | 0 |
| 05/05/2022 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 04/05/2022 |
8.42
|
1,300 | 8.23 | 8.42 | 8.23 | 0 | 0 | 0 |
| 29/04/2022 |
8.23
|
7,700 | 7.36 | 8.23 | 6.49 | 0 | 0 | 0 |
| 28/04/2022 |
7.36
|
800 | 7.07 | 7.65 | 7.36 | 0 | 0 | 0 |
| 27/04/2022 |
7.07
|
2,200 | 7.36 | 7.74 | 7.07 | 0 | 0 | 0 |
| 26/04/2022 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 25/04/2022 |
7.36
|
0 | 6.68 | 7.36 | 7.36 | 0 | 0 | 0 |
| 22/04/2022 |
6.68
|
200 | 7.74 | 8.03 | 6.68 | 0 | 0 | 0 |
| 21/04/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/04/2022 |
7.74
|
400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/04/2022 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 18/04/2022 |
7.74
|
600 | 7.74 | 8.03 | 7.74 | 0 | 0 | 0 |
| 15/04/2022 |
7.74
|
600 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 14/04/2022 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/04/2022 |
7.84
|
500 | 7.74 | 7.84 | 7.84 | 0 | 0 | 0 |
| 12/04/2022 |
7.74
|
2,600 | 8.13 | 8.13 | 7.74 | 0 | 0 | 0 |
| 08/04/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 07/04/2022 |
8.13
|
1,100 | 8.42 | 8.42 | 8.03 | 0 | 0 | 0 |
| 06/04/2022 |
8.42
|
800 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 05/04/2022 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 04/04/2022 |
8.42
|
1 | 8.32 | 8.42 | 8.42 | 0 | 0 | 0 |
| 01/04/2022 |
8.32
|
1,800 | 8.71 | 8.71 | 8.23 | 0 | 0 | 0 |
| 31/03/2022 |
8.71
|
300 | 8.42 | 8.71 | 8.62 | 0 | 0 | 0 |
| 30/03/2022 |
8.42
|
1,300 | 9.00 | 9.00 | 8.42 | 0 | 0 | 0 |
| 29/03/2022 |
9.00
|
1,800 | 8.42 | 9.00 | 8.42 | 0 | 0 | 0 |
| 28/03/2022 |
8.42
|
6,500 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 |
| 25/03/2022 |
8.42
|
1,600 | 8.81 | 8.81 | 8.42 | 0 | 0 | 0 |
| 24/03/2022 |
8.81
|
500 | 8.42 | 8.81 | 8.81 | 0 | 0 | 0 |
| 23/03/2022 |
8.42
|
7,800 | 8.62 | 8.62 | 8.32 | 0 | 0 | 0 |
| 22/03/2022 |
8.62
|
300 | 8.71 | 8.71 | 8.23 | 0 | 0 | 0 |
| 21/03/2022 |
8.71
|
500 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 18/03/2022 |
8.71
|
0 | 8.23 | 8.71 | 8.71 | 0 | 0 | 0 |
| 17/03/2022 |
8.23
|
4,400 | 9.20 | 9.29 | 8.23 | 0 | 0 | 0 |
| 16/03/2022 |
9.20
|
3,900 | 8.81 | 9.20 | 8.62 | 0 | 0 | 0 |
| 15/03/2022 |
8.81
|
1,900 | 8.81 | 8.81 | 8.52 | 0 | 0 | 0 |
| 14/03/2022 |
8.81
|
2,300 | 8.62 | 9.39 | 8.32 | 0 | 0 | 0 |
| 11/03/2022 |
8.62
|
2,200 | 9.39 | 9.39 | 8.62 | 0 | 0 | 0 |
| 10/03/2022 |
9.39
|
3,200 | 9.00 | 9.58 | 9.20 | 0 | 0 | 0 |
| 09/03/2022 |
9.00
|
5,100 | 9.00 | 9.68 | 9.00 | 0 | 0 | 0 |
| 08/03/2022 |
9.00
|
1,100 | 9.20 | 9.20 | 8.42 | 0 | 0 | 0 |
| 07/03/2022 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/03/2022 |
9.20
|
2,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/03/2022 |
9.20
|
3,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 02/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/03/2022 |
9.20
|
100 | 8.32 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/02/2022 |
8.32
|
700 | 8.03 | 8.52 | 8.32 | 0 | 0 | 0 |
| 25/02/2022 |
8.03
|
200 | 8.62 | 8.62 | 7.84 | 0 | 0 | 0 |
| 24/02/2022 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 23/02/2022 |
8.62
|
1,800 | 8.71 | 8.71 | 7.84 | 0 | 0 | 0 |
| 22/02/2022 |
8.71
|
500 | 8.62 | 9.00 | 8.32 | 0 | 0 | 0 |
| 21/02/2022 |
8.62
|
500 | 7.74 | 8.71 | 8.62 | 0 | 0 | 0 |
| 18/02/2022 |
7.74
|
2,100 | 7.74 | 8.71 | 7.74 | 0 | 0 | 0 |
| 17/02/2022 |
7.74
|
500 | 8.62 | 8.62 | 7.74 | 0 | 0 | 0 |
| 16/02/2022 |
8.62
|
600 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 15/02/2022 |
8.62
|
2,100 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 14/02/2022 |
8.71
|
1,300 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 |
| 11/02/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 10/02/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 09/02/2022 |
8.91
|
100 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
| 08/02/2022 |
9.00
|
300 | 8.03 | 9.10 | 9.00 | 0 | 0 | 0 |
| 07/02/2022 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/01/2022 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |