| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.20 | -1.87% | 23,800 | -900 | 0.0 |
10.40
11.10
10.40
|
|
2 tháng
(2026-08-05) |
-0.03 | -0.24% | 71,300 | -900 | 0.0 |
10.40
11.10
10.40
|
|
3 tháng
(2026-07-06) |
-0.39 | -3.59% | 114,800 | -800 | 0.0 |
10.34
11.10
10.40
|
|
6 tháng
(2026-04-07) |
-0.76 | -6.73% | 148,500 | -2,600 | 0.0 |
10.34
11.44
10.40
|
|
12 tháng
(2025-10-09) |
-0.94 | -8.22% | 529,200 | -2,400 | 0.0 |
10.34
12.08
10.40
|
|
24 tháng
(2024-10-14) |
2.67 | 34.14% | 2,425,125 | -11,200 | -0.2 |
7.83
16.17
10.40
|
|
36 tháng
(2023-10-20) |
2.91 | 38.38% | 2,618,362 | -12,900 | -0.2 |
6.47
16.17
10.40
|
|
60 tháng
(2021-11-01) |
2.38 | 29.38% | 3,257,215 | 22,300 | 0.3 |
5.36
16.17
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2022 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/06/2022 |
7.26
|
4,200 | 6.69 | 7.26 | 6.05 | 0 | 0 | 0 |
| 31/05/2022 |
6.69
|
2,800 | 6.76 | 6.76 | 6.69 | 0 | 0 | 0 |
| 30/05/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 27/05/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 26/05/2022 |
6.76
|
200 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 25/05/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 24/05/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 23/05/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 20/05/2022 |
6.76
|
3,100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 19/05/2022 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/05/2022 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 17/05/2022 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 16/05/2022 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 13/05/2022 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 12/05/2022 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/05/2022 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 10/05/2022 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 09/05/2022 |
7.97
|
2,800 | 7.83 | 7.97 | 7.83 | 0 | 0 | 0 |
| 06/05/2022 |
7.83
|
2,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 05/05/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 04/05/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 29/04/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 28/04/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 27/04/2022 |
7.83
|
2,100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 26/04/2022 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 25/04/2022 |
7.47
|
200 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 22/04/2022 |
7.47
|
1,600 | 6.76 | 7.47 | 6.69 | 0 | 0 | 0 |
| 21/04/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/04/2022 |
7.40
|
2,200 | 7.40 | 7.40 | 7.33 | 0 | 0 | 0 |
| 19/04/2022 |
8.04
|
600 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 18/04/2022 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/04/2022 |
8.04
|
500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/04/2022 |
8.04
|
500 | 8.19 | 8.19 | 8.04 | 0 | 0 | 0 |
| 12/04/2022 |
8.19
|
600 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 08/04/2022 |
8.19
|
800 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/04/2022 |
8.26
|
800 | 8.33 | 8.33 | 8.26 | 0 | 0 | 0 |
| 06/04/2022 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 05/04/2022 |
8.04
|
1,001 | 8.19 | 8.19 | 8.04 | 0 | 0 | 0 |
| 04/04/2022 |
8.40
|
1,600 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 31/03/2022 |
8.19
|
1,500 | 8.40 | 8.40 | 8.19 | 0 | 0 | 0 |
| 30/03/2022 |
8.19
|
700 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 29/03/2022 |
8.33
|
1,600 | 8.26 | 8.33 | 8.19 | 0 | 0 | 0 |
| 28/03/2022 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/03/2022 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/03/2022 |
8.19
|
600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/03/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 22/03/2022 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 21/03/2022 |
8.54
|
2,800 | 8.47 | 8.54 | 8.47 | 0 | 0 | 0 |
| 18/03/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/03/2022 |
8.12
|
2,420 | 8.12 | 8.12 | 7.90 | 0 | 0 | 0 |
| 16/03/2022 |
8.40
|
3,700 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 15/03/2022 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 14/03/2022 |
8.47
|
3,800 | 8.40 | 8.69 | 8.40 | 0 | 0 | 0 |
| 11/03/2022 |
8.04
|
5,300 | 8.12 | 8.54 | 8.04 | 0 | 0 | 0 |
| 10/03/2022 |
8.26
|
11,500 | 8.40 | 8.40 | 8.12 | 0 | 6,600 | -0.1 |
| 09/03/2022 |
8.33
|
500 | 8.47 | 8.47 | 8.33 | 0 | 0 | 0 |
| 08/03/2022 |
8.47
|
3,500 | 8.26 | 8.47 | 8.19 | 0 | 0 | 0 |
| 07/03/2022 |
8.19
|
1,300 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/03/2022 |
8.19
|
2,400 | 8.04 | 8.19 | 8.04 | 0 | 0 | 0 |
| 03/03/2022 |
8.40
|
1,200 | 8.12 | 8.40 | 7.90 | 0 | 0 | 0 |
| 02/03/2022 |
8.12
|
2,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 01/03/2022 |
8.47
|
2,600 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 28/02/2022 |
8.47
|
500 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 25/02/2022 |
8.54
|
800 | 7.97 | 8.54 | 7.97 | 0 | 0 | 0 |
| 24/02/2022 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 23/02/2022 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/02/2022 |
8.26
|
3,900 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 21/02/2022 |
8.19
|
5,200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/02/2022 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/02/2022 |
9.25
|
600 | 9.25 | 9.25 | 9.25 | 600 | 0 | 0.0 |
| 16/02/2022 |
8.47
|
400 | 8.83 | 8.83 | 8.47 | 0 | 0 | 0 |
| 15/02/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/02/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 11/02/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 10/02/2022 |
9.25
|
4,500 | 9.25 | 9.25 | 8.97 | 1,000 | 0 | 0.0 |
| 09/02/2022 |
9.97
|
100 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 08/02/2022 |
9.18
|
1,200 | 8.76 | 9.18 | 8.04 | 0 | 0 | 0 |
| 07/02/2022 |
8.83
|
401 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 |
| 28/01/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 27/01/2022 |
8.97
|
1,200 | 8.97 | 9.68 | 8.90 | 0 | 0 | 0 |
| 26/01/2022 |
9.82
|
336 | 10.11 | 10.11 | 8.40 | 0 | 0 | 0 |
| 25/01/2022 |
9.25
|
1,600 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 24/01/2022 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 21/01/2022 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 20/01/2022 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 19/01/2022 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 18/01/2022 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 17/01/2022 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 14/01/2022 |
10.11
|
220 | 10.25 | 10.25 | 10.11 | 0 | 0 | 0 |
| 13/01/2022 |
9.54
|
1,536 | 9.25 | 9.54 | 8.97 | 0 | 0 | 0 |
| 12/01/2022 |
9.97
|
10,200 | 9.97 | 9.97 | 9.97 | 10,200 | 0 | 0.1 |
| 11/01/2022 |
9.97
|
5,400 | 9.90 | 9.97 | 9.90 | 4,200 | 0 | 0.1 |
| 10/01/2022 |
9.90
|
10,550 | 9.61 | 9.97 | 9.54 | 5,600 | 0 | 0.1 |
| 07/01/2022 |
9.61
|
1,300 | 9.82 | 9.82 | 9.61 | 0 | 0 | 0 |
| 06/01/2022 |
9.25
|
6,236 | 8.54 | 9.25 | 8.54 | 0 | 0 | 0 |
| 05/01/2022 |
8.47
|
700 | 8.47 | 8.54 | 8.47 | 0 | 0 | 0 |
| 04/01/2022 |
8.47
|
11,800 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 31/12/2021 |
8.90
|
542 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/12/2021 |
9.25
|
2,100 | 8.97 | 9.25 | 8.90 | 0 | 0 | 0 |