| 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) |
-5.27 | -19.37% | 1,000 | 0 | 0 |
21.95
27.22
21.95
|
|
2 tháng
(2026-08-10) |
-5.32 | -19.51% | 2,300 | 0 | 0 |
21.95
27.27
21.95
|
|
3 tháng
(2026-07-10) |
-7.33 | -25.03% | 2,700 | 0 | 0 |
21.95
29.28
21.95
|
|
6 tháng
(2026-04-13) |
-3.51 | -13.79% | 6,400 | 0 | 0 |
21.95
31.14
21.95
|
|
12 tháng
(2025-10-13) |
-6.45 | -22.71% | 55,100 | 0 | 0 |
17.14
31.14
21.95
|
|
24 tháng
(2024-10-18) |
8.21 | 59.73% | 935,600 | 0 | 0 |
13.74
31.14
21.95
|
|
36 tháng
(2023-10-24) |
13.94 | 173.98% | 1,228,200 | 0 | 0 |
7.49
31.14
21.95
|
|
60 tháng
(2021-11-03) |
12.98 | 144.60% | 1,583,300 | 0 | 0 |
7.32
31.14
21.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2022 |
11.89
|
5,200 | 11.66 | 12.03 | 11.66 | 0 | 0 | 0 |
| 31/12/2021 |
12.49
|
1,200 | 12.49 | 12.49 | 11.84 | 0 | 0 | 0 |
| 30/12/2021 |
12.49
|
2,300 | 12.58 | 12.63 | 11.29 | 0 | 0 | 0 |
| 29/12/2021 |
11.84
|
2,600 | 11.10 | 11.89 | 11.10 | 0 | 0 | 0 |
| 28/12/2021 |
11.15
|
1,900 | 10.45 | 11.15 | 10.45 | 0 | 0 | 0 |
| 27/12/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 24/12/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 23/12/2021 |
10.45
|
400 | 10.18 | 10.45 | 9.99 | 0 | 0 | 0 |
| 22/12/2021 |
10.59
|
200 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
| 21/12/2021 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
| 20/12/2021 |
10.59
|
200 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
| 17/12/2021 |
10.64
|
400 | 9.53 | 10.64 | 9.53 | 0 | 0 | 0 |
| 16/12/2021 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 15/12/2021 |
10.08
|
1,900 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 14/12/2021 |
10.69
|
100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
| 13/12/2021 |
10.69
|
100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
| 10/12/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 09/12/2021 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 08/12/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
| 07/12/2021 |
10.69
|
700 | 9.99 | 10.69 | 9.99 | 0 | 0 | 0 |
| 06/12/2021 |
9.99
|
300 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 03/12/2021 |
10.55
|
4,100 | 10.64 | 10.64 | 10.55 | 0 | 0 | 0 |
| 02/12/2021 |
10.64
|
300 | 11.38 | 11.38 | 10.64 | 0 | 0 | 0 |
| 01/12/2021 |
11.38
|
1,400 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
| 30/11/2021 |
11.38
|
4,000 | 10.64 | 11.38 | 10.64 | 0 | 0 | 0 |
| 29/11/2021 |
11.15
|
1,800 | 11.75 | 11.75 | 11.15 | 0 | 0 | 0 |
| 26/11/2021 |
11.75
|
5,300 | 11.38 | 11.75 | 11.38 | 0 | 0 | 0 |
| 25/11/2021 |
12.21
|
9,500 | 13.00 | 13.97 | 12.21 | 0 | 0 | 0 |
| 24/11/2021 |
13.09
|
2,200 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
| 23/11/2021 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
| 22/11/2021 |
14.06
|
2,500 | 13.88 | 14.25 | 13.88 | 0 | 0 | 0 |
| 19/11/2021 |
13.41
|
9,700 | 13.41 | 13.41 | 13.23 | 0 | 0 | 0 |
| 18/11/2021 |
12.63
|
7,800 | 12.30 | 12.63 | 12.21 | 0 | 0 | 0 |
| 17/11/2021 |
11.84
|
1,400 | 10.45 | 11.84 | 10.45 | 0 | 0 | 0 |
| 16/11/2021 |
11.24
|
4,300 | 10.45 | 11.24 | 9.85 | 0 | 0 | 0 |
| 15/11/2021 |
10.55
|
4,400 | 10.08 | 10.55 | 10.08 | 0 | 0 | 0 |
| 12/11/2021 |
9.90
|
1,700 | 9.25 | 9.90 | 9.23 | 0 | 0 | 0 |
| 11/11/2021 |
9.25
|
6,300 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 10/11/2021 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 09/11/2021 |
9.24
|
300 | 9.25 | 9.25 | 9.24 | 0 | 0 | 0 |
| 08/11/2021 |
9.25
|
4,600 | 9.25 | 9.30 | 8.88 | 0 | 0 | 0 |
| 05/11/2021 |
8.79
|
1,100 | 8.97 | 8.97 | 8.79 | 0 | 0 | 0 |
| 04/11/2021 |
8.97
|
900 | 9.25 | 9.25 | 8.97 | 0 | 0 | 0 |
| 03/11/2021 |
8.97
|
1,500 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 |
| 02/11/2021 |
8.79
|
400 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 |
| 01/11/2021 |
8.88
|
800 | 8.70 | 8.88 | 8.65 | 0 | 0 | 0 |
| 29/10/2021 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/10/2021 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/10/2021 |
8.70
|
1,900 | 9.07 | 9.07 | 8.70 | 0 | 0 | 0 |
| 26/10/2021 |
9.07
|
200 | 9.01 | 9.07 | 9.01 | 0 | 0 | 0 |
| 25/10/2021 |
9.02
|
800 | 9.25 | 9.25 | 9.02 | 0 | 0 | 0 |
| 22/10/2021 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/10/2021 |
9.09
|
3,900 | 8.51 | 9.10 | 8.51 | 0 | 0 | 0 |
| 20/10/2021 |
8.51
|
200 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 19/10/2021 |
8.51
|
600 | 8.10 | 8.51 | 8.09 | 0 | 0 | 0 |
| 18/10/2021 |
7.96
|
500 | 8.51 | 8.51 | 7.96 | 0 | 0 | 0 |
| 15/10/2021 |
8.51
|
400 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 14/10/2021 |
8.51
|
200 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 13/10/2021 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/10/2021 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/10/2021 |
8.42
|
500 | 8.33 | 8.42 | 8.33 | 0 | 0 | 0 |
| 08/10/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/10/2021 |
8.60
|
200 | 8.35 | 8.60 | 8.35 | 0 | 0 | 0 |
| 06/10/2021 |
8.34
|
900 | 7.86 | 8.34 | 7.86 | 0 | 0 | 0 |
| 05/10/2021 |
7.80
|
500 | 7.81 | 7.81 | 7.80 | 0 | 0 | 0 |
| 04/10/2021 |
8.33
|
1,200 | 7.74 | 8.34 | 7.74 | 0 | 0 | 0 |
| 01/10/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 30/09/2021 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 29/09/2021 |
8.33
|
400 | 8.33 | 8.42 | 8.33 | 0 | 0 | 0 |
| 28/09/2021 |
8.42
|
1,300 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 27/09/2021 |
8.33
|
1,000 | 8.34 | 8.34 | 8.33 | 0 | 0 | 0 |
| 24/09/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/09/2021 |
8.70
|
1,900 | 9.44 | 9.44 | 8.70 | 0 | 0 | 0 |
| 22/09/2021 |
9.07
|
1,600 | 9.02 | 9.07 | 9.02 | 0 | 0 | 0 |
| 21/09/2021 |
9.00
|
800 | 8.79 | 9.00 | 8.79 | 0 | 0 | 0 |
| 20/09/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 17/09/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 16/09/2021 |
8.88
|
2,800 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 |
| 15/09/2021 |
8.88
|
800 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/09/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 13/09/2021 |
8.79
|
500 | 8.70 | 8.79 | 8.70 | 0 | 0 | 0 |
| 10/09/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 09/09/2021 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 08/09/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 07/09/2021 |
8.79
|
700 | 8.33 | 8.79 | 8.33 | 0 | 0 | 0 |
| 06/09/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 01/09/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 31/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 30/08/2021 |
8.79
|
2,100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 26/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 25/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 24/08/2021 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/08/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 20/08/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 19/08/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 18/08/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 17/08/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 16/08/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 13/08/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |