| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
1.50 | 16.67% | 4,100 | 0 | 0 |
5.40
10.50
9
|
|
2 tháng
(2026-08-06) |
1.50 | 16.67% | 4,100 | 0 | 0 |
5.40
10.50
9
|
|
3 tháng
(2026-07-07) |
-3 | -22.22% | 4,400 | 0 | 0 |
5.40
13.50
9
|
|
6 tháng
(2026-04-08) |
1.30 | 14.13% | 7,200 | 0 | 0 |
5.40
13.50
9
|
|
12 tháng
(2025-10-10) |
1.92 | 22.34% | 38,600 | -1,600 | 0.0 |
5.40
13.50
9
|
|
24 tháng
(2024-10-15) |
1.72 | 19.62% | 396,458 | -1,300 | 0.0 |
5.40
13.50
9
|
|
36 tháng
(2023-10-23) |
2.10 | 24.97% | 649,930 | 6,000 | 0.1 |
5.40
13.50
9
|
|
60 tháng
(2021-11-01) |
2 | 23.57% | 2,659,740 | 7,600 | 0.1 |
5.40
13.50
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/08/2021 |
8.21
|
700 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/08/2021 |
8.21
|
2,000 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 06/08/2021 |
8.12
|
3,700 | 8.12 | 8.97 | 7.64 | 0 | 0 | 0 |
| 05/08/2021 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/08/2021 |
7.92
|
700 | 8.12 | 8.59 | 7.92 | 0 | 0 | 0 |
| 03/08/2021 |
8.02
|
1,400 | 8.02 | 8.02 | 7.83 | 0 | 0 | 0 |
| 02/08/2021 |
7.92
|
500 | 8.12 | 8.12 | 7.92 | 0 | 0 | 0 |
| 30/07/2021 |
7.64
|
2,600 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 29/07/2021 |
8.02
|
1,300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 28/07/2021 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 27/07/2021 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 26/07/2021 |
8.21
|
3,400 | 7.83 | 8.50 | 7.83 | 0 | 0 | 0 |
| 23/07/2021 |
8.12
|
200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 22/07/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 21/07/2021 |
7.83
|
400 | 7.73 | 7.83 | 7.73 | 0 | 0 | 0 |
| 20/07/2021 |
7.73
|
1,500 | 7.92 | 7.92 | 7.73 | 0 | 0 | 0 |
| 19/07/2021 |
8.21
|
4,400 | 8.40 | 8.59 | 7.92 | 0 | 0 | 0 |
| 16/07/2021 |
8.78
|
22,900 | 8.21 | 8.78 | 8.21 | 0 | 0 | 0 |
| 15/07/2021 |
8.21
|
14,200 | 7.35 | 8.21 | 7.16 | 0 | 0 | 0 |
| 14/07/2021 |
7.45
|
6,100 | 7.16 | 7.45 | 6.97 | 0 | 0 | 0 |
| 13/07/2021 |
6.97
|
2,400 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 |
| 12/07/2021 |
6.87
|
1,200 | 7.16 | 7.16 | 6.87 | 0 | 0 | 0 |
| 09/07/2021 |
7.16
|
600 | 7.07 | 7.16 | 7.07 | 0 | 0 | 0 |
| 08/07/2021 |
6.97
|
1,700 | 6.78 | 6.97 | 6.78 | 0 | 0 | 0 |
| 07/07/2021 |
6.49
|
7,000 | 6.87 | 6.87 | 6.49 | 0 | 0 | 0 |
| 06/07/2021 |
6.78
|
5,600 | 6.97 | 6.97 | 6.68 | 0 | 0 | 0 |
| 05/07/2021 |
6.78
|
7,100 | 7.26 | 7.26 | 6.78 | 0 | 0 | 0 |
| 02/07/2021 |
7.73
|
2,100 | 7.64 | 7.73 | 7.16 | 0 | 0 | 0 |
| 01/07/2021 |
7.73
|
6,900 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 |
| 30/06/2021 |
7.64
|
1,400 | 7.73 | 7.83 | 7.64 | 0 | 0 | 0 |
| 29/06/2021 |
7.83
|
7,500 | 6.87 | 8.02 | 6.87 | 0 | 0 | 0 |
| 28/06/2021 |
7.45
|
10,600 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 25/06/2021 |
7.64
|
600 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 24/06/2021 |
7.83
|
1,500 | 7.64 | 7.83 | 7.64 | 0 | 0 | 0 |
| 23/06/2021 |
7.73
|
1,200 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 |
| 22/06/2021 |
7.64
|
3,700 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/06/2021 |
7.64
|
3,600 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 |
| 18/06/2021 |
7.64
|
13,100 | 7.73 | 7.83 | 7.64 | 0 | 0 | 0 |
| 17/06/2021 |
7.83
|
500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 16/06/2021 |
8.12
|
300 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 15/06/2021 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/06/2021 |
8.12
|
500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/06/2021 |
8.12
|
15,200 | 8.40 | 8.40 | 8.02 | 0 | 0 | 0 |
| 10/06/2021 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/06/2021 |
7.35
|
9,100 | 7.64 | 7.64 | 7.35 | 0 | 0 | 0 |
| 08/06/2021 |
8.50
|
33,000 | 7.64 | 8.59 | 7.64 | 0 | 0 | 0 |
| 07/06/2021 |
8.50
|
5,700 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 04/06/2021 |
8.97
|
3,000 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 03/06/2021 |
8.12
|
200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 02/06/2021 |
8.59
|
1,200 | 8.40 | 8.59 | 8.40 | 0 | 0 | 0 |
| 01/06/2021 |
8.40
|
13,300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 31/05/2021 |
8.59
|
3,100 | 9.07 | 9.07 | 8.31 | 0 | 0 | 0 |
| 28/05/2021 |
8.59
|
1,700 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 27/05/2021 |
8.59
|
6,800 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 26/05/2021 |
9.45
|
2,000 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 25/05/2021 |
8.59
|
2,900 | 8.78 | 9.55 | 8.59 | 0 | 0 | 0 |
| 24/05/2021 |
8.88
|
5,900 | 9.07 | 9.07 | 8.59 | 0 | 0 | 0 |
| 21/05/2021 |
9.36
|
8,500 | 8.59 | 9.36 | 8.59 | 0 | 0 | 0 |
| 20/05/2021 |
8.59
|
4,000 | 8.59 | 8.78 | 8.59 | 0 | 0 | 0 |
| 19/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 18/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 17/05/2021 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/05/2021 |
8.78
|
4,400 | 8.78 | 9.45 | 7.64 | 0 | 0 | 0 |
| 13/05/2021 |
8.78
|
3,100 | 8.59 | 8.78 | 8.59 | 0 | 0 | 0 |
| 12/05/2021 |
8.97
|
5,100 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 11/05/2021 |
8.97
|
6,800 | 8.12 | 8.97 | 8.12 | 0 | 0 | 0 |
| 07/05/2021 |
7.64
|
1,900 | 8.59 | 8.59 | 7.64 | 0 | 0 | 0 |
| 06/05/2021 |
8.59
|
8,500 | 8.12 | 9.26 | 8.12 | 0 | 0 | 0 |
| 05/05/2021 |
9.07
|
17,700 | 8.78 | 10.03 | 8.59 | 0 | 0 | 0 |
| 04/05/2021 |
9.17
|
18,400 | 8.69 | 9.36 | 8.50 | 0 | 0 | 0 |
| 29/04/2021 |
9.36
|
3,900 | 8.31 | 9.36 | 8.31 | 0 | 0 | 0 |
| 28/04/2021 |
7.64
|
7,200 | 7.73 | 8.40 | 7.64 | 0 | 0 | 0 |
| 27/04/2021 |
7.64
|
7,300 | 7.64 | 7.83 | 7.64 | 0 | 0 | 0 |
| 26/04/2021 |
8.40
|
15,100 | 8.02 | 8.40 | 7.64 | 0 | 0 | 0 |
| 23/04/2021 |
8.40
|
2,000 | 8.50 | 8.50 | 7.73 | 0 | 0 | 0 |
| 22/04/2021 |
8.12
|
3,100 | 8.31 | 8.50 | 8.12 | 0 | 0 | 0 |
| 20/04/2021 |
8.21
|
3,400 | 8.59 | 8.69 | 8.21 | 0 | 0 | 0 |
| 19/04/2021 |
8.59
|
3,000 | 9.55 | 9.55 | 8.59 | 0 | 0 | 0 |
| 16/04/2021 |
8.97
|
8,000 | 8.59 | 8.97 | 8.31 | 0 | 0 | 0 |
| 15/04/2021 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 14/04/2021 |
8.59
|
900 | 10.31 | 10.31 | 7.92 | 0 | 0 | 0 |
| 13/04/2021 |
9.07
|
3,700 | 9.55 | 9.64 | 9.07 | 0 | 0 | 0 |
| 12/04/2021 |
9.74
|
4,000 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 09/04/2021 |
10.50
|
3,100 | 10.69 | 11.84 | 10.50 | 0 | 0 | 0 |
| 08/04/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
| 07/04/2021 |
10.41
|
4,700 | 11.17 | 11.17 | 10.41 | 0 | 0 | 0 |
| 06/04/2021 |
9.36
|
11,900 | 9.36 | 10.22 | 9.36 | 0 | 0 | 0 |
| 05/04/2021 |
9.45
|
5,900 | 7.73 | 9.45 | 7.64 | 0 | 0 | 0 |
| 02/04/2021 |
9.55
|
1,000 | 8.12 | 9.55 | 8.02 | 0 | 0 | 0 |
| 01/04/2021 |
9.45
|
17,900 | 9.45 | 9.45 | 9.26 | 0 | 0 | 0 |
| 31/03/2021 |
9.45
|
5,400 | 9.83 | 9.83 | 9.45 | 0 | 0 | 0 |
| 30/03/2021 |
8.59
|
12,400 | 8.50 | 8.59 | 8.31 | 0 | 0 | 0 |
| 29/03/2021 |
6.87
|
11,300 | 8.97 | 8.97 | 6.87 | 0 | 0 | 0 |
| 26/03/2021 |
7.83
|
700 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 25/03/2021 |
8.69
|
4,200 | 8.78 | 8.78 | 7.64 | 0 | 0 | 0 |
| 24/03/2021 |
8.78
|
2,700 | 9.17 | 9.17 | 8.59 | 0 | 0 | 0 |
| 23/03/2021 |
9.17
|
4,100 | 9.26 | 9.26 | 9.07 | 0 | 0 | 0 |
| 22/03/2021 |
9.26
|
5,000 | 9.17 | 9.26 | 9.17 | 0 | 0 | 0 |
| 19/03/2021 |
9.17
|
2,000 | 9.36 | 9.36 | 9.17 | 0 | 0 | 0 |
| 18/03/2021 |
9.55
|
5,400 | 8.88 | 9.64 | 8.88 | 0 | 0 | 0 |