| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-2.10 | -18.75% | 25,000 | 0 | 0 |
8.30
11.20
10
|
|
2 tháng
(2026-09-07) |
-1.40 | -13.33% | 81,400 | 0 | 0 |
8.30
11.30
10
|
|
3 tháng
(2026-08-06) |
-2.80 | -23.53% | 97,300 | 0 | 0 |
8.30
12
10
|
|
6 tháng
(2026-05-08) |
-1.28 | -12.36% | 127,500 | 0 | 0 |
8.30
12
10
|
|
12 tháng
(2025-11-10) |
-2.51 | -21.62% | 174,300 | 0 | 0 |
8.30
12
10
|
|
24 tháng
(2024-11-14) |
0.96 | 11.73% | 278,552 | -200 | 0.0 |
6.80
15.10
10
|
|
36 tháng
(2023-11-20) |
2.75 | 43.39% | 371,408 | 200 | 0.0 |
6.35
15.10
10
|
|
60 tháng
(2021-11-30) |
-0.12 | -1.35% | 470,447 | 600 | 0.0 |
4.05
15.10
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2022 |
9.15
|
300 | 9.30 | 9.30 | 9.15 | 0 | 0 | 0 |
| 31/12/2021 |
9.15
|
300 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 30/12/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 29/12/2021 |
8.93
|
2,300 | 8.93 | 8.93 | 8.78 | 0 | 0 | 0 |
| 28/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/12/2021 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 23/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/12/2021 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/12/2021 |
9.22
|
39 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 15/12/2021 |
9.22
|
200 | 9.30 | 9.30 | 9.22 | 0 | 0 | 0 |
| 14/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/12/2021 |
9.30
|
2,300 | 8.93 | 9.30 | 8.86 | 0 | 0 | 0 |
| 10/12/2021 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 08/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/12/2021 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 06/12/2021 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 03/12/2021 |
9.96
|
7,300 | 9.22 | 9.96 | 9.15 | 0 | 0 | 0 |
| 02/12/2021 |
9.15
|
500 | 10.98 | 10.98 | 9.08 | 0 | 0 | 0 |
| 01/12/2021 |
10.03
|
130 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 30/11/2021 |
9.22
|
3,100 | 9.08 | 9.22 | 9.08 | 0 | 0 | 0 |
| 29/11/2021 |
8.42
|
200 | 8.49 | 8.49 | 8.42 | 0 | 0 | 0 |
| 26/11/2021 |
9.30
|
900 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/11/2021 |
9.30
|
700 | 8.71 | 9.30 | 8.71 | 0 | 0 | 0 |
| 24/11/2021 |
8.49
|
200 | 10.10 | 10.10 | 8.49 | 0 | 0 | 0 |
| 23/11/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 22/11/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 19/11/2021 |
9.22
|
1,600 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 18/11/2021 |
9.22
|
2,100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 17/11/2021 |
8.42
|
600 | 9.30 | 9.37 | 8.42 | 0 | 0 | 0 |
| 16/11/2021 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 15/11/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 12/11/2021 |
9.81
|
900 | 9.74 | 9.81 | 9.74 | 0 | 0 | 0 |
| 11/11/2021 |
9.74
|
1,800 | 9.66 | 9.74 | 9.66 | 0 | 0 | 0 |
| 10/11/2021 |
9.15
|
400 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 09/11/2021 |
9.15
|
4,100 | 8.78 | 9.15 | 8.78 | 0 | 0 | 0 |
| 08/11/2021 |
8.78
|
1,900 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 05/11/2021 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 04/11/2021 |
8.64
|
3,400 | 8.71 | 8.78 | 8.64 | 0 | 0 | 0 |
| 03/11/2021 |
8.71
|
600 | 8.64 | 8.71 | 8.64 | 0 | 0 | 0 |
| 02/11/2021 |
8.71
|
500 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 01/11/2021 |
8.71
|
1,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 29/10/2021 |
8.57
|
1,500 | 8.27 | 8.57 | 8.27 | 0 | 0 | 0 |
| 28/10/2021 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 27/10/2021 |
8.71
|
300 | 8.13 | 8.71 | 8.13 | 0 | 0 | 0 |
| 26/10/2021 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 25/10/2021 |
8.78
|
1,500 | 8.64 | 8.78 | 8.64 | 0 | 0 | 0 |
| 22/10/2021 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 21/10/2021 |
7.91
|
200 | 7.98 | 7.98 | 7.91 | 0 | 0 | 0 |
| 20/10/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 19/10/2021 |
8.71
|
2,800 | 8.57 | 8.71 | 8.57 | 0 | 0 | 0 |
| 18/10/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 15/10/2021 |
8.27
|
1,300 | 8.13 | 8.27 | 8.05 | 0 | 0 | 0 |
| 14/10/2021 |
8.20
|
800 | 8.42 | 8.42 | 7.83 | 0 | 0 | 0 |
| 13/10/2021 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 12/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 11/10/2021 |
8.49
|
500 | 8.57 | 8.57 | 7.76 | 0 | 0 | 0 |
| 08/10/2021 |
8.49
|
900 | 8.05 | 8.49 | 8.05 | 0 | 0 | 0 |
| 07/10/2021 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 06/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 04/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 30/09/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 29/09/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 28/09/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/09/2021 |
8.49
|
300 | 8.42 | 8.49 | 8.42 | 0 | 0 | 0 |
| 24/09/2021 |
8.42
|
1,900 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 23/09/2021 |
8.42
|
1,000 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 22/09/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 21/09/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 20/09/2021 |
8.42
|
1,600 | 8.05 | 8.42 | 8.05 | 0 | 0 | 0 |
| 17/09/2021 |
8.13
|
700 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 16/09/2021 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 15/09/2021 |
8.71
|
3,000 | 8.27 | 8.71 | 8.27 | 0 | 0 | 0 |
| 14/09/2021 |
8.27
|
300 | 8.35 | 8.35 | 8.27 | 0 | 0 | 0 |
| 13/09/2021 |
8.78
|
1,200 | 8.78 | 8.78 | 7.91 | 0 | 0 | 0 |
| 10/09/2021 |
8.78
|
7,800 | 7.91 | 8.86 | 7.91 | 0 | 0 | 0 |
| 09/09/2021 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 08/09/2021 |
8.78
|
2,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 07/09/2021 |
8.78
|
1,100 | 8.71 | 8.78 | 8.71 | 0 | 0 | 0 |
| 06/09/2021 |
8.71
|
1,000 | 8.05 | 8.71 | 8.05 | 0 | 0 | 0 |
| 01/09/2021 |
8.71
|
2,239 | 8.05 | 8.71 | 7.91 | 0 | 0 | 0 |
| 31/08/2021 |
8.05
|
1,200 | 8.05 | 8.35 | 8.05 | 0 | 0 | 0 |
| 30/08/2021 |
8.49
|
4,500 | 7.91 | 8.49 | 7.91 | 0 | 0 | 0 |
| 27/08/2021 |
8.78
|
700 | 8.78 | 8.78 | 8.05 | 0 | 0 | 0 |
| 26/08/2021 |
8.35
|
2,700 | 8.71 | 9.15 | 8.35 | 0 | 0 | 0 |
| 25/08/2021 |
8.78
|
139 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 24/08/2021 |
8.13
|
2,600 | 9.00 | 9.00 | 8.13 | 0 | 0 | 0 |
| 23/08/2021 |
9.00
|
1,000 | 9.08 | 9.08 | 8.78 | 0 | 0 | 0 |
| 20/08/2021 |
9.08
|
1,300 | 8.42 | 9.08 | 8.42 | 0 | 0 | 0 |
| 19/08/2021 |
8.71
|
3,500 | 8.05 | 8.71 | 7.76 | 0 | 0 | 0 |
| 18/08/2021 |
8.57
|
500 | 8.78 | 8.78 | 8.57 | 0 | 0 | 0 |
| 17/08/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 16/08/2021 |
9.52
|
3,200 | 10.47 | 10.47 | 9.52 | 0 | 0 | 0 |
| 13/08/2021 |
9.52
|
200 | 9.22 | 9.52 | 9.22 | 0 | 0 | 0 |