| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 29,400 | 0 | 0 |
13.10
14.30
14.20
|
|
2 tháng
(2026-08-10) |
0.10 | 0.72% | 40,500 | 0 | 0 |
12.80
14.30
14.20
|
|
3 tháng
(2026-07-10) |
-0.12 | -0.86% | 58,000 | 0 | 0 |
12.80
14.31
14.20
|
|
6 tháng
(2026-04-13) |
-1.70 | -10.84% | 166,700 | 0 | 0 |
12.80
15.79
14.20
|
|
12 tháng
(2025-10-13) |
-1.42 | -9.22% | 454,600 | 0 | 0 |
12.80
17.65
14.20
|
|
24 tháng
(2024-10-18) |
-3.68 | -20.82% | 1,519,854 | 0 | 0 |
12.41
23.58
14.20
|
|
36 tháng
(2023-10-24) |
1.31 | 10.29% | 2,349,848 | 0 | 0 |
10.66
24.55
14.20
|
|
60 tháng
(2021-11-03) |
5.20 | 59.07% | 3,695,431 | 3,500 | 0.0 |
8.36
24.55
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/12/2021 |
9.24
|
900 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 29/12/2021 |
9.31
|
2,400 | 9.46 | 9.46 | 9.17 | 0 | 0 | 0 |
| 28/12/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 27/12/2021 |
9.46
|
1,160 | 9.17 | 9.46 | 9.17 | 0 | 0 | 0 |
| 24/12/2021 |
9.53
|
2,536 | 9.46 | 9.53 | 9.17 | 0 | 0 | 0 |
| 23/12/2021 |
9.46
|
25,796 | 9.17 | 9.46 | 9.17 | 0 | 0 | 0 |
| 22/12/2021 |
9.31
|
2,320 | 9.24 | 9.31 | 9.24 | 0 | 0 | 0 |
| 21/12/2021 |
9.39
|
4,667 | 9.53 | 9.53 | 8.80 | 0 | 0 | 0 |
| 20/12/2021 |
9.24
|
1,885 | 9.24 | 9.39 | 9.24 | 0 | 0 | 0 |
| 17/12/2021 |
9.17
|
1,184 | 9.24 | 9.24 | 9.17 | 0 | 0 | 0 |
| 16/12/2021 |
9.24
|
3,844 | 9.24 | 9.24 | 9.17 | 0 | 0 | 0 |
| 15/12/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 14/12/2021 |
9.24
|
1,640 | 9.17 | 9.24 | 9.17 | 0 | 0 | 0 |
| 13/12/2021 |
9.24
|
2,000 | 9.17 | 9.24 | 9.17 | 0 | 0 | 0 |
| 10/12/2021 |
9.39
|
1,900 | 9.24 | 9.39 | 9.17 | 500 | 0 | 0.0 |
| 09/12/2021 |
9.17
|
2,239 | 8.65 | 9.53 | 8.65 | 100 | 0 | 0.0 |
| 08/12/2021 |
9.39
|
868 | 9.53 | 9.53 | 9.17 | 0 | 0 | 0 |
| 07/12/2021 |
9.09
|
3,500 | 9.53 | 9.53 | 9.09 | 100 | 0 | 0.0 |
| 06/12/2021 |
9.09
|
1,764 | 9.39 | 9.39 | 9.09 | 0 | 0 | 0 |
| 03/12/2021 |
9.39
|
1,858 | 9.53 | 9.53 | 9.39 | 0 | 0 | 0 |
| 02/12/2021 |
9.53
|
200 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 01/12/2021 |
9.53
|
500 | 9.53 | 9.53 | 9.31 | 0 | 0 | 0 |
| 30/11/2021 |
9.53
|
2,400 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 29/11/2021 |
9.31
|
900 | 8.43 | 9.53 | 8.43 | 0 | 0 | 0 |
| 26/11/2021 |
9.17
|
657 | 9.90 | 9.90 | 9.17 | 0 | 0 | 0 |
| 25/11/2021 |
9.90
|
170 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 24/11/2021 |
9.53
|
1,000 | 9.75 | 9.90 | 9.53 | 0 | 0 | 0 |
| 23/11/2021 |
9.75
|
5,531 | 9.17 | 10.05 | 9.17 | 0 | 0 | 0 |
| 22/11/2021 |
9.17
|
500 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 19/11/2021 |
9.61
|
668 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 18/11/2021 |
9.61
|
28,341 | 9.31 | 9.61 | 9.17 | 0 | 0 | 0 |
| 17/11/2021 |
9.31
|
16,340 | 9.97 | 9.97 | 9.31 | 1,040 | 0 | 0.0 |
| 16/11/2021 |
9.31
|
3,080 | 9.39 | 9.53 | 9.31 | 0 | 0 | 0 |
| 15/11/2021 |
9.39
|
13,200 | 9.17 | 9.46 | 9.02 | 0 | 0 | 0 |
| 12/11/2021 |
9.24
|
2,300 | 9.31 | 9.31 | 9.24 | 0 | 0 | 0 |
| 11/11/2021 |
9.39
|
3,600 | 9.17 | 9.39 | 9.17 | 0 | 0 | 0 |
| 10/11/2021 |
9.17
|
14,057 | 8.95 | 9.17 | 8.95 | 0 | 0 | 0 |
| 09/11/2021 |
8.87
|
3,460 | 9.39 | 9.39 | 8.58 | 0 | 0 | 0 |
| 08/11/2021 |
9.39
|
1,929 | 8.51 | 9.39 | 8.51 | 0 | 0 | 0 |
| 05/11/2021 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/11/2021 |
8.80
|
2,900 | 9.61 | 9.61 | 8.80 | 0 | 0 | 0 |
| 03/11/2021 |
8.80
|
811 | 9.53 | 9.53 | 8.80 | 0 | 0 | 0 |
| 02/11/2021 |
8.73
|
913 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 01/11/2021 |
9.46
|
3,121 | 9.53 | 9.53 | 9.46 | 0 | 0 | 0 |
| 29/10/2021 |
9.02
|
23,609 | 8.95 | 9.02 | 8.95 | 0 | 0 | 0 |
| 28/10/2021 |
8.95
|
6,212 | 8.29 | 8.95 | 8.29 | 100 | 0 | 0.0 |
| 27/10/2021 |
8.95
|
7,358 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 26/10/2021 |
8.95
|
18,608 | 8.73 | 8.95 | 8.29 | 0 | 0 | 0 |
| 25/10/2021 |
8.73
|
4,500 | 8.80 | 8.80 | 8.73 | 0 | 0 | 0 |
| 22/10/2021 |
8.43
|
1,305 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 |
| 21/10/2021 |
8.80
|
43 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/10/2021 |
8.80
|
3,618 | 8.51 | 8.80 | 8.51 | 0 | 0 | 0 |
| 19/10/2021 |
8.51
|
9,285 | 8.43 | 8.51 | 8.29 | 0 | 0 | 0 |
| 18/10/2021 |
8.07
|
680 | 7.92 | 8.07 | 7.92 | 0 | 0 | 0 |
| 15/10/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/10/2021 |
8.07
|
5,569 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 13/10/2021 |
8.07
|
791 | 8.43 | 8.43 | 8.07 | 0 | 0 | 0 |
| 12/10/2021 |
7.99
|
2,163 | 8.21 | 8.21 | 7.99 | 0 | 0 | 0 |
| 11/10/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 08/10/2021 |
8.21
|
5,000 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 07/10/2021 |
8.36
|
4,302 | 8.36 | 8.36 | 8.07 | 0 | 0 | 0 |
| 06/10/2021 |
8.36
|
1,700 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 |
| 05/10/2021 |
8.58
|
1,420 | 7.92 | 8.58 | 7.92 | 0 | 0 | 0 |
| 04/10/2021 |
8.58
|
4,250 | 8.14 | 8.58 | 8.14 | 0 | 0 | 0 |
| 01/10/2021 |
8.14
|
6,872 | 8.07 | 8.14 | 8.07 | 0 | 0 | 0 |
| 30/09/2021 |
7.85
|
3,230 | 7.70 | 7.92 | 7.70 | 0 | 0 | 0 |
| 29/09/2021 |
8.07
|
1,478 | 8.07 | 8.07 | 7.48 | 0 | 0 | 0 |
| 28/09/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 27/09/2021 |
8.07
|
530 | 7.70 | 8.07 | 7.70 | 0 | 0 | 0 |
| 24/09/2021 |
8.07
|
1,005 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 23/09/2021 |
7.99
|
400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/09/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/09/2021 |
7.99
|
400 | 7.85 | 7.99 | 7.85 | 0 | 0 | 0 |
| 20/09/2021 |
8.07
|
425 | 8.29 | 8.29 | 7.70 | 0 | 0 | 0 |
| 17/09/2021 |
7.92
|
1,956 | 8.43 | 8.43 | 7.92 | 0 | 0 | 0 |
| 16/09/2021 |
7.99
|
6,681 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 |
| 15/09/2021 |
8.07
|
6,900 | 8.07 | 8.36 | 8.07 | 0 | 0 | 0 |
| 14/09/2021 |
8.07
|
3,277 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 13/09/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/09/2021 |
8.07
|
1,433 | 7.63 | 8.07 | 7.63 | 0 | 0 | 0 |
| 09/09/2021 |
7.63
|
10,913 | 7.26 | 7.63 | 7.26 | 0 | 0 | 0 |
| 08/09/2021 |
6.97
|
1,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 07/09/2021 |
7.19
|
1,974 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 06/09/2021 |
7.19
|
4,400 | 7.11 | 7.19 | 6.67 | 0 | 0 | 0 |
| 01/09/2021 |
7.11
|
2,200 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 |
| 31/08/2021 |
7.26
|
5,021 | 7.19 | 7.26 | 7.11 | 0 | 0 | 0 |
| 30/08/2021 |
7.04
|
4,200 | 6.82 | 7.04 | 6.82 | 0 | 0 | 0 |
| 27/08/2021 |
6.82
|
7,400 | 6.82 | 6.82 | 6.75 | 0 | 0 | 0 |
| 26/08/2021 |
6.82
|
1,809 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 25/08/2021 |
6.75
|
107 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 24/08/2021 |
6.75
|
2,300 | 6.89 | 6.89 | 6.75 | 0 | 0 | 0 |
| 23/08/2021 |
6.89
|
8,600 | 7.04 | 7.04 | 6.89 | 0 | 0 | 0 |
| 19/08/2021 |
6.97
|
10,500 | 6.89 | 6.97 | 6.89 | 0 | 0 | 0 |
| 18/08/2021 |
6.89
|
5,200 | 6.97 | 6.97 | 6.89 | 0 | 0 | 0 |
| 17/08/2021 |
6.97
|
12,471 | 7.11 | 7.11 | 6.82 | 0 | 0 | 0 |
| 16/08/2021 |
7.11
|
1,597 | 7.11 | 7.11 | 6.82 | 0 | 0 | 0 |
| 13/08/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 12/08/2021 |
7.19
|
6,817 | 6.97 | 7.19 | 6.97 | 0 | 0 | 0 |
| 11/08/2021 |
6.89
|
155,586 | 6.97 | 6.97 | 6.31 | 0 | 0 | 0 |
| 10/08/2021 |
6.97
|
700 | 6.97 | 7.04 | 6.97 | 0 | 0 | 0 |