| 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) |
0.10 | 0.40% | 12,900 | 0 | 0 |
24.30
30.40
25.10
|
|
2 tháng
(2026-07-20) |
-0.90 | -3.46% | 64,700 | 0 | 0 |
23.60
30.40
25.10
|
|
3 tháng
(2026-06-22) |
-1.94 | -7.17% | 146,800 | 0 | 0 |
23.60
30.40
25.10
|
|
6 tháng
(2026-03-23) |
-1.13 | -4.31% | 314,100 | 0 | 0 |
21.83
30.40
25.10
|
|
12 tháng
(2025-09-23) |
-0.95 | -3.65% | 1,105,800 | 0 | 0 |
21.83
30.54
25.10
|
|
24 tháng
(2024-09-30) |
6.34 | 33.82% | 2,785,403 | 0 | 0 |
15.39
30.54
25.10
|
|
36 tháng
(2023-10-04) |
0.80 | 3.31% | 3,344,590 | -200 | 0.0 |
11.57
30.54
25.10
|
|
60 tháng
(2021-10-14) |
15.25 | 154.80% | 4,626,515 | -2,700 | 0.0 |
7.90
30.54
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2021 |
8.43
|
27,300 | 8.43 | 8.43 | 8.08 | 0 | 0 | 0 |
| 07/09/2021 |
7.30
|
3,900 | 7.30 | 8.79 | 7.30 | 0 | 0 | 0 |
| 06/09/2021 |
8.50
|
10,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/09/2021 |
8.29
|
10,000 | 8.22 | 8.29 | 8.22 | 0 | 0 | 0 |
| 31/08/2021 |
8.93
|
549 | 8.08 | 8.93 | 8.08 | 0 | 0 | 0 |
| 30/08/2021 |
8.15
|
400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 27/08/2021 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 26/08/2021 |
8.29
|
2,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 25/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 24/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/08/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 100 | 0 | 0.0 |
| 18/08/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 17/08/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 16/08/2021 |
8.43
|
1 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 13/08/2021 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 100 | 0 | 0.0 |
| 12/08/2021 |
7.30
|
4,400 | 8.93 | 8.93 | 7.30 | 0 | 0 | 0 |
| 11/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/08/2021 |
8.50
|
2,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/08/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 04/08/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 03/08/2021 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 02/08/2021 |
9.07
|
2,100 | 7.80 | 9.07 | 7.80 | 0 | 0 | 0 |
| 30/07/2021 |
8.01
|
4,449 | 7.87 | 8.01 | 7.87 | 0 | 0 | 0 |
| 29/07/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 28/07/2021 |
9.21
|
5,100 | 9.28 | 9.28 | 9.21 | 0 | 0 | 0 |
| 27/07/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 26/07/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 23/07/2021 |
9.21
|
11,900 | 9.28 | 9.28 | 9.21 | 0 | 0 | 0 |
| 22/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 21/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 20/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 19/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 16/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 15/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 14/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 13/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 12/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 09/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 08/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 07/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 06/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 05/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 02/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 01/07/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 30/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 29/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 28/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 25/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 24/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 23/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 22/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 21/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 18/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 17/06/2021 |
8.22
|
30 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 16/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 15/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 14/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 11/06/2021 |
8.22
|
1,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 10/06/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 09/06/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 08/06/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/06/2021 |
8.29
|
10 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/06/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 03/06/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 02/06/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/06/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 31/05/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 28/05/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/05/2021 |
8.29
|
10 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/05/2021 |
8.29
|
24,500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 25/05/2021 |
8.22
|
24,110 | 8.08 | 8.22 | 8.01 | 0 | 0 | 0 |
| 24/05/2021 |
6.95
|
1,500 | 6.95 | 7.23 | 6.95 | 0 | 0 | 0 |
| 21/05/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 20/05/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 19/05/2021 |
7.23
|
300 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 18/05/2021 |
7.23
|
1,200 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 17/05/2021 |
7.23
|
500 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 14/05/2021 |
8.15
|
47,900 | 7.16 | 8.15 | 7.16 | 0 | 0 | 0 |
| 13/05/2021 |
8.15
|
118,900 | 7.80 | 8.15 | 7.80 | 0 | 0 | 0 |
| 12/05/2021 |
7.09
|
1,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 11/05/2021 |
7.16
|
2,200 | 7.02 | 7.87 | 7.02 | 0 | 0 | 0 |
| 10/05/2021 |
7.87
|
59,300 | 6.87 | 7.87 | 6.80 | 0 | 0 | 0 |
| 07/05/2021 |
6.87
|
1,200 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 06/05/2021 |
6.95
|
1,100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 05/05/2021 |
6.87
|
118,400 | 8.01 | 8.01 | 6.87 | 0 | 0 | 0 |
| 04/05/2021 |
6.80
|
57,100 | 6.80 | 7.87 | 6.73 | 0 | 0 | 0 |
| 29/04/2021 |
6.87
|
1,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 28/04/2021 |
7.80
|
700 | 7.72 | 7.80 | 7.72 | 0 | 0 | 0 |
| 27/04/2021 |
7.09
|
18,500 | 7.80 | 7.80 | 7.09 | 0 | 0 | 0 |
| 26/04/2021 |
7.80
|
110,700 | 6.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 23/04/2021 |
7.09
|
76,500 | 6.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 22/04/2021 |
6.80
|
9,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 20/04/2021 |
6.80
|
2,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/04/2021 |
6.38
|
1,200 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 16/04/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 15/04/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |