| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
2 tháng
(2026-07-20) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
3 tháng
(2026-06-22) |
-0.13 | -1.03% | 232,700 | 0 | 0 |
11.84
13.50
12.10
|
|
6 tháng
(2026-03-23) |
-0.13 | -1.03% | 243,500 | 0 | 0 |
11.84
13.50
12.10
|
|
12 tháng
(2025-09-23) |
-0.42 | -3.35% | 724,100 | 0 | 0 |
10.76
13.99
12.10
|
|
24 tháng
(2024-09-30) |
2.56 | 26.81% | 967,858 | -11,600 | -0.1 |
8.19
14.26
12.10
|
|
36 tháng
(2023-10-04) |
3.32 | 37.77% | 1,255,267 | -18,200 | -0.2 |
7.18
14.26
12.10
|
|
60 tháng
(2021-10-14) |
0.79 | 7% | 2,315,572 | -33,510 | -0.4 |
6.19
14.26
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2021 |
9.61
|
2,000 | 9.69 | 9.69 | 9.61 | 0 | 0 | 0 |
| 07/09/2021 |
9.69
|
1,810 | 9.44 | 9.69 | 9.44 | 0 | 0 | 0 |
| 06/09/2021 |
9.44
|
4,200 | 9.27 | 9.61 | 9.35 | 0 | 100 | 0.0 |
| 01/09/2021 |
9.27
|
4,100 | 8.93 | 9.27 | 9.27 | 0 | 0 | 0 |
| 31/08/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 30/08/2021 |
8.93
|
1,418 | 8.93 | 8.93 | 8.68 | 0 | 400 | 0.0 |
| 27/08/2021 |
8.93
|
900 | 8.68 | 8.93 | 8.85 | 0 | 0 | 0 |
| 26/08/2021 |
8.68
|
5,000 | 8.51 | 8.68 | 8.60 | 0 | 0 | 0 |
| 25/08/2021 |
8.51
|
1,500 | 8.76 | 9.19 | 8.43 | 0 | 0 | 0 |
| 24/08/2021 |
8.76
|
1,100 | 8.68 | 8.76 | 8.76 | 0 | 0 | 0 |
| 23/08/2021 |
8.68
|
9 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/08/2021 |
8.68
|
100 | 8.60 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/08/2021 |
8.60
|
3,200 | 8.85 | 9.27 | 8.43 | 0 | 0 | 0 |
| 18/08/2021 |
8.85
|
71,100 | 8.51 | 8.93 | 8.60 | 0 | 0 | 0 |
| 17/08/2021 |
8.51
|
26,200 | 8.43 | 9.27 | 8.51 | 0 | 0 | 0 |
| 16/08/2021 |
8.43
|
100 | 8.01 | 8.43 | 8.43 | 0 | 0 | 0 |
| 13/08/2021 |
8.01
|
4,209 | 8.60 | 8.76 | 8.01 | 100 | 0 | 0.0 |
| 12/08/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/08/2021 |
8.60
|
100 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 10/08/2021 |
8.68
|
1,309 | 8.51 | 9.27 | 8.68 | 0 | 0 | 0 |
| 09/08/2021 |
8.51
|
5,900 | 8.43 | 9.27 | 8.51 | 0 | 0 | 0 |
| 06/08/2021 |
8.43
|
200 | 8.34 | 8.43 | 8.43 | 0 | 0 | 0 |
| 05/08/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/08/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 03/08/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/08/2021 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 100 | 0.0 |
| 30/07/2021 |
8.34
|
400 | 8.43 | 8.60 | 8.34 | 0 | 0 | 0 |
| 29/07/2021 |
8.43
|
51,000 | 8.60 | 8.60 | 8.43 | 0 | 0 | 0 |
| 28/07/2021 |
8.60
|
1,000 | 8.01 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/07/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 26/07/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 23/07/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 22/07/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/07/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/07/2021 |
8.01
|
1,000 | 7.67 | 8.34 | 8.01 | 0 | 0 | 0 |
| 19/07/2021 |
7.67
|
500 | 8.34 | 8.34 | 7.67 | 0 | 0 | 0 |
| 16/07/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 15/07/2021 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 14/07/2021 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 100 | 0.0 |
| 13/07/2021 |
8.34
|
200 | 8.26 | 8.34 | 8.26 | 0 | 200 | 0.0 |
| 12/07/2021 |
8.26
|
2,300 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/07/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/07/2021 |
8.26
|
6,200 | 8.26 | 8.85 | 8.26 | 0 | 0 | 0 |
| 07/07/2021 |
8.26
|
200 | 8.60 | 8.60 | 8.26 | 0 | 0 | 0 |
| 06/07/2021 |
8.60
|
400 | 9.52 | 9.52 | 8.60 | 0 | 0 | 0 |
| 05/07/2021 |
9.52
|
5,800 | 8.85 | 9.61 | 8.93 | 0 | 0 | 0 |
| 02/07/2021 |
8.85
|
26,338 | 8.43 | 8.85 | 8.85 | 0 | 0 | 0 |
| 01/07/2021 |
8.43
|
2,300 | 8.43 | 9.02 | 8.43 | 0 | 0 | 0 |
| 30/06/2021 |
8.43
|
200 | 8.60 | 8.60 | 8.43 | 0 | 0 | 0 |
| 29/06/2021 |
8.60
|
10,600 | 8.51 | 8.68 | 8.09 | 0 | 0 | 0 |
| 28/06/2021 |
8.51
|
1,702 | 8.43 | 8.51 | 8.43 | 0 | 0 | 0 |
| 25/06/2021 |
8.43
|
35,800 | 8.51 | 8.68 | 8.43 | 0 | 0 | 0 |
| 24/06/2021 |
8.51
|
4,700 | 8.60 | 8.60 | 8.43 | 400 | 0 | 0.0 |
| 23/06/2021 |
8.60
|
119,300 | 8.43 | 8.60 | 8.43 | 0 | 0 | 0 |
| 22/06/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 21/06/2021 |
8.43
|
100 | 8.93 | 8.93 | 8.43 | 0 | 0 | 0 |
| 18/06/2021 |
8.93
|
1,000 | 8.34 | 8.93 | 8.43 | 0 | 0 | 0 |
| 17/06/2021 |
8.34
|
100 | 9.02 | 9.02 | 8.34 | 0 | 0 | 0 |
| 16/06/2021 |
9.02
|
300 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 15/06/2021 |
9.02
|
4,200 | 8.34 | 9.02 | 8.68 | 0 | 0 | 0 |
| 14/06/2021 |
8.34
|
501 | 8.43 | 9.02 | 8.34 | 0 | 0 | 0 |
| 11/06/2021 |
8.43
|
510 | 8.17 | 8.43 | 8.43 | 0 | 0 | 0 |
| 10/06/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/06/2021 |
8.17
|
100 | 8.68 | 8.68 | 8.17 | 0 | 0 | 0 |
| 08/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/06/2021 |
8.68
|
100 | 8.17 | 8.68 | 8.68 | 0 | 0 | 0 |
| 04/06/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/06/2021 |
8.17
|
287 | 8.43 | 8.93 | 8.17 | 0 | 0 | 0 |
| 02/06/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/06/2021 |
8.43
|
10,000 | 8.34 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/05/2021 |
8.34
|
100 | 9.10 | 9.10 | 8.34 | 0 | 0 | 0 |
| 28/05/2021 |
9.10
|
900 | 8.43 | 9.10 | 8.68 | 0 | 0 | 0 |
| 27/05/2021 |
8.43
|
1,700 | 8.09 | 8.68 | 8.43 | 0 | 0 | 0 |
| 26/05/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/05/2021 |
8.09
|
8,200 | 8.60 | 8.60 | 8.09 | 0 | 0 | 0 |
| 24/05/2021 |
8.60
|
200 | 9.10 | 9.10 | 8.26 | 0 | 0 | 0 |
| 21/05/2021 |
9.10
|
300 | 8.43 | 9.19 | 8.17 | 0 | 0 | 0 |
| 20/05/2021 |
8.43
|
600 | 8.43 | 8.51 | 8.17 | 0 | 0 | 0 |
| 19/05/2021 |
8.43
|
1,100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 18/05/2021 |
8.43
|
100 | 8.51 | 8.51 | 8.43 | 0 | 0 | 0 |
| 17/05/2021 |
8.51
|
100 | 9.02 | 9.02 | 8.51 | 0 | 0 | 0 |
| 14/05/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 13/05/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 12/05/2021 |
9.02
|
7,100 | 9.10 | 9.10 | 8.26 | 0 | 0 | 0 |
| 11/05/2021 |
9.10
|
1,487 | 8.85 | 9.10 | 8.85 | 0 | 0 | 0 |
| 10/05/2021 |
8.85
|
1,310 | 8.85 | 9.44 | 8.51 | 0 | 0 | 0 |
| 07/05/2021 |
8.85
|
1,000 | 9.19 | 9.19 | 8.85 | 0 | 0 | 0 |
| 06/05/2021 |
9.19
|
200 | 8.43 | 9.19 | 8.43 | 0 | 0 | 0 |
| 05/05/2021 |
8.43
|
100 | 8.68 | 8.68 | 8.43 | 0 | 0 | 0 |
| 04/05/2021 |
8.68
|
1,400 | 9.52 | 9.52 | 8.60 | 0 | 0 | 0 |
| 29/04/2021 |
9.52
|
1,300 | 10.53 | 10.53 | 9.52 | 0 | 0 | 0 |
| 28/04/2021 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 27/04/2021 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 26/04/2021 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 23/04/2021 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 22/04/2021 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 20/04/2021 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 19/04/2021 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 16/04/2021 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 15/04/2021 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |