| 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) |
| 06/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/06/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/05/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 30/05/2024 |
8.60
|
1,000 | 8.51 | 8.60 | 8.24 | 0 | 0 | 0 |
| 29/05/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 28/05/2024 |
8.33
|
600 | 8.31 | 8.33 | 8.31 | 0 | 0 | 0 |
| 27/05/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/05/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 23/05/2024 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 22/05/2024 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 21/05/2024 |
8.56
|
400 | 7.87 | 8.56 | 7.87 | 0 | 0 | 0 |
| 20/05/2024 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 16/05/2024 |
8.25
|
1,700 | 8.33 | 8.33 | 8.25 | 0 | 0 | 0 |
| 15/05/2024 |
8.23
|
200 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 |
| 14/05/2024 |
8.14
|
13,600 | 8.28 | 8.33 | 8.14 | 0 | 0 | 0 |
| 13/05/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/05/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 09/05/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 08/05/2024 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/05/2024 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 06/05/2024 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 03/05/2024 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 02/05/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 26/04/2024 |
8.05
|
300 | 8.06 | 8.06 | 8.05 | 0 | 0 | 0 |
| 25/04/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 24/04/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 23/04/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 22/04/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 19/04/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 17/04/2024 |
8.05
|
300 | 8.33 | 8.33 | 8.05 | 0 | 0 | 0 |
| 16/04/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/04/2024 |
7.86
|
1,600 | 7.79 | 7.97 | 7.79 | 0 | 0 | 0 |
| 12/04/2024 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 11/04/2024 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 10/04/2024 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 09/04/2024 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 08/04/2024 |
8.32
|
1,300 | 8.28 | 8.32 | 8.28 | 0 | 0 | 0 |
| 05/04/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 04/04/2024 |
8.02
|
1,600 | 8.05 | 8.05 | 8.02 | 0 | 0 | 0 |
| 03/04/2024 |
8.02
|
400 | 7.77 | 8.02 | 7.77 | 0 | 0 | 0 |
| 02/04/2024 |
8.14
|
900 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/04/2024 |
8.14
|
1,800 | 8.13 | 8.14 | 8.13 | 0 | 0 | 0 |
| 29/03/2024 |
8.02
|
300 | 8.29 | 8.29 | 8.02 | 0 | 0 | 0 |
| 28/03/2024 |
8.01
|
800 | 7.77 | 8.01 | 7.77 | 0 | 0 | 0 |
| 27/03/2024 |
7.49
|
1,500 | 7.50 | 7.50 | 7.49 | 0 | 0 | 0 |
| 26/03/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/03/2024 |
7.98
|
200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 22/03/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/03/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/03/2024 |
8.23
|
3,100 | 8.42 | 8.42 | 8.23 | 0 | 0 | 0 |
| 19/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 18/03/2024 |
7.96
|
800 | 7.69 | 7.96 | 7.64 | 0 | 0 | 0 |
| 15/03/2024 |
8.21
|
12,500 | 8.20 | 8.23 | 8.01 | 0 | 0 | 0 |
| 14/03/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/03/2024 |
8.21
|
1,000 | 8.20 | 8.21 | 8.20 | 0 | 0 | 0 |
| 12/03/2024 |
8.21
|
300 | 7.67 | 8.22 | 7.67 | 0 | 0 | 0 |
| 11/03/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 08/03/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 07/03/2024 |
8.33
|
5,200 | 8.33 | 8.33 | 8.00 | 0 | 0 | 0 |
| 06/03/2024 |
8.00
|
400 | 7.87 | 8.00 | 7.87 | 0 | 0 | 0 |
| 05/03/2024 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 04/03/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 01/03/2024 |
8.33
|
5,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 29/02/2024 |
8.51
|
900 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 28/02/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 27/02/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 26/02/2024 |
8.51
|
1,200 | 8.34 | 8.51 | 8.34 | 0 | 0 | 0 |
| 23/02/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 22/02/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 21/02/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 20/02/2024 |
8.47
|
8,500 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 19/02/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/02/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/02/2024 |
9.10
|
1,300 | 8.32 | 9.10 | 8.32 | 0 | 0 | 0 |
| 07/02/2024 |
8.51
|
700 | 8.15 | 8.51 | 8.15 | 0 | 0 | 0 |
| 06/02/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 05/02/2024 |
7.96
|
26,400 | 7.97 | 7.97 | 7.96 | 0 | 0 | 0 |
| 02/02/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 01/02/2024 |
7.97
|
1,600 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 31/01/2024 |
8.14
|
200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 30/01/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 29/01/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 26/01/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 25/01/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 24/01/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/01/2024 |
8.14
|
400 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 19/01/2024 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/01/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 17/01/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 16/01/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 15/01/2024 |
7.91
|
200 | 7.87 | 7.91 | 7.87 | 0 | 0 | 0 |
| 12/01/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 11/01/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 10/01/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/01/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/01/2024 |
8.19
|
26,400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/01/2024 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |