| 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) |
0.10 | 1.15% | 2,000 | 0 | 0 |
8.70
8.90
8.90
|
|
2 tháng
(2026-08-06) |
0.10 | 1.15% | 2,000 | 0 | 0 |
8.70
8.90
8.90
|
|
3 tháng
(2026-07-07) |
-1.20 | -12% | 14,700 | 0 | 0 |
8.70
10
8.90
|
|
6 tháng
(2026-04-08) |
0 | 0% | 65,100 | -400 | 0.0 |
8.70
10
8.90
|
|
12 tháng
(2025-10-10) |
0.80 | 10% | 151,700 | -10,200 | -0.1 |
8
11
8.90
|
|
24 tháng
(2024-10-15) |
3.44 | 64.27% | 592,789 | -26,700 | -0.2 |
4.82
11
8.90
|
|
36 tháng
(2023-10-23) |
3.26 | 58.97% | 1,090,014 | -37,500 | -0.3 |
4.38
12.59
8.90
|
|
60 tháng
(2021-11-01) |
2.55 | 40.80% | 3,312,991 | -37,638 | -0.3 |
3.93
17.32
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/08/2021 |
5.09
|
850 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 10/08/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/08/2021 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/08/2021 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/08/2021 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/07/2021 |
5
|
500 | 5 | 5 | 5 | 500 | 0 | 0.0 |
| 29/07/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 28/07/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/07/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/07/2021 |
4.91
|
3,400 | 5.27 | 5.36 | 4.91 | 0 | 0 | 0 |
| 23/07/2021 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 22/07/2021 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 21/07/2021 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 20/07/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 19/07/2021 |
5.18
|
5,700 | 5.18 | 5.18 | 5.18 | 5,700 | 0 | 0.0 |
| 16/07/2021 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/07/2021 |
5.09
|
3,100 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 14/07/2021 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/07/2021 |
5
|
5,120 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/07/2021 |
5
|
200 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 07/07/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 200 | 0.0 |
| 06/07/2021 |
5
|
5,050 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/07/2021 |
5
|
1,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/07/2021 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 01/07/2021 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 200 | 0 | 0.0 |
| 30/06/2021 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 29/06/2021 |
5.18
|
200 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 28/06/2021 |
5
|
1,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/06/2021 |
5
|
1,900 | 5 | 5 | 5 | 0 | 1,000 | 0.0 |
| 24/06/2021 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/06/2021 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/06/2021 |
5.36
|
800 | 5.80 | 5.80 | 5.36 | 0 | 0 | 0 |
| 21/06/2021 |
5.63
|
500 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 18/06/2021 |
5.71
|
1,400 | 5.89 | 5.89 | 5.71 | 0 | 0 | 0 |
| 17/06/2021 |
5.36
|
200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/06/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 15/06/2021 |
4.91
|
8,300 | 4.91 | 5.36 | 4.91 | 0 | 0 | 0 |
| 14/06/2021 |
4.91
|
1,100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 11/06/2021 |
5.27
|
3,000 | 5 | 5.27 | 5 | 0 | 0 | 0 |
| 10/06/2021 |
5.27
|
400 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 09/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/06/2021 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/06/2021 |
5.80
|
2,000 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
| 04/06/2021 |
5.36
|
6,300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/06/2021 |
5.36
|
1,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 02/06/2021 |
5.36
|
1,200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 01/06/2021 |
5.36
|
2,200 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 |
| 31/05/2021 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 28/05/2021 |
5.71
|
3,950 | 5.18 | 5.71 | 5.18 | 0 | 0 | 0 |
| 27/05/2021 |
5.71
|
2,100 | 5.89 | 5.89 | 5.71 | 0 | 0 | 0 |
| 26/05/2021 |
6.07
|
105 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 25/05/2021 |
5.54
|
3,200 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 |
| 24/05/2021 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 21/05/2021 |
4.64
|
3,500 | 5.36 | 5.36 | 4.64 | 0 | 0 | 0 |
| 20/05/2021 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/05/2021 |
5.54
|
1,200 | 5.27 | 5.54 | 5.27 | 1,000 | 0 | 0.0 |
| 18/05/2021 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 17/05/2021 |
5.54
|
242 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 14/05/2021 |
5.71
|
400 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 13/05/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 12/05/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 11/05/2021 |
5.71
|
200 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 10/05/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 07/05/2021 |
5.71
|
300 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 06/05/2021 |
5.71
|
500 | 5 | 5.71 | 5 | 0 | 0 | 0 |
| 05/05/2021 |
5.45
|
2,210 | 5.54 | 5.54 | 5.45 | 500 | 0 | 0.0 |
| 04/05/2021 |
5.54
|
3,100 | 5.63 | 5.71 | 5.54 | 2,700 | 0 | 0.0 |
| 29/04/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 28/04/2021 |
5.98
|
1,200 | 5.80 | 5.98 | 5.80 | 0 | 0 | 0 |
| 27/04/2021 |
5.71
|
2,947 | 5.36 | 5.71 | 5.36 | 0 | 0 | 0 |
| 26/04/2021 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 23/04/2021 |
5.80
|
1,300 | 5.54 | 5.80 | 5.54 | 0 | 0 | 0 |
| 22/04/2021 |
5.54
|
3,920 | 5.45 | 5.80 | 5.45 | 0 | 0 | 0 |
| 20/04/2021 |
5.98
|
3,200 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 19/04/2021 |
6.61
|
1,300 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 16/04/2021 |
6.61
|
1,220 | 6.25 | 6.61 | 6.07 | 0 | 0 | 0 |
| 15/04/2021 |
6.61
|
10,100 | 6.88 | 6.88 | 6.25 | 0 | 0 | 0 |
| 14/04/2021 |
6.88
|
9,600 | 6.79 | 7.23 | 6.79 | 0 | 0 | 0 |
| 13/04/2021 |
6.61
|
15,210 | 6.52 | 6.70 | 6.52 | 100 | 0 | 0.0 |
| 12/04/2021 |
6.43
|
28,300 | 5.89 | 6.43 | 5.89 | 0 | 0 | 0 |
| 09/04/2021 |
5.89
|
3,500 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 |
| 08/04/2021 |
5.98
|
9,000 | 5.71 | 5.98 | 5.63 | 0 | 0 | 0 |
| 07/04/2021 |
5.89
|
22,349 | 5.54 | 5.89 | 5.54 | 0 | 0 | 0 |
| 06/04/2021 |
5.54
|
16,500 | 5.63 | 5.71 | 5.54 | 500 | 0 | 0.0 |
| 05/04/2021 |
5.63
|
8,800 | 5.45 | 5.80 | 5.36 | 0 | 0 | 0 |
| 02/04/2021 |
5.80
|
5,500 | 5.89 | 5.89 | 5.36 | 500 | 2,100 | 0.0 |
| 01/04/2021 |
5.89
|
1,000 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 |
| 31/03/2021 |
5.89
|
5,000 | 6.07 | 6.07 | 5.89 | 0 | 100 | 0.0 |
| 30/03/2021 |
6.07
|
14,301 | 5.54 | 6.07 | 5.45 | 0 | 0 | 0 |
| 29/03/2021 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 26/03/2021 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 25/03/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/03/2021 |
5.71
|
4,000 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
| 23/03/2021 |
5.45
|
200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 22/03/2021 |
5.45
|
6,500 | 5.80 | 5.89 | 5.45 | 0 | 800 | 0.0 |