| 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) |
-0.30 | -1.62% | 400 | 0 | 0 |
18.20
20
20
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.09% | 25,000 | 600 | 0.0 |
18.20
20
20
|
|
3 tháng
(2026-07-10) |
0.20 | 1.11% | 28,500 | 1,300 | 0.0 |
17.90
20
20
|
|
6 tháng
(2026-04-13) |
-0.60 | -3.19% | 43,600 | 2,300 | 0.0 |
17.90
20
20
|
|
12 tháng
(2025-10-13) |
-0.99 | -5.14% | 126,400 | -1,300 | 0.0 |
16.40
20.11
20
|
|
24 tháng
(2024-10-18) |
3.68 | 25.36% | 746,533 | 172,700 | 3.1 |
13.49
21.22
20
|
|
36 tháng
(2023-10-24) |
7.59 | 71.50% | 1,293,215 | 276,300 | 5.0 |
10.16
21.22
20
|
|
60 tháng
(2021-11-03) |
7.99 | 78.25% | 6,991,866 | 615,200 | 10.1 |
8.44
21.22
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/08/2021 |
7.18
|
7,400 | 7.37 | 7.37 | 7.18 | 0 | 0 | 0 |
| 09/08/2021 |
7.31
|
200 | 7.25 | 7.31 | 7.25 | 0 | 0 | 0 |
| 06/08/2021 |
7.25
|
2,300 | 7.18 | 7.25 | 7.18 | 0 | 0 | 0 |
| 05/08/2021 |
7.12
|
5,500 | 7.18 | 7.18 | 7.12 | 0 | 0 | 0 |
| 04/08/2021 |
7.25
|
700 | 7.00 | 7.25 | 7.00 | 0 | 0 | 0 |
| 03/08/2021 |
7.00
|
400 | 7.25 | 7.25 | 7.00 | 0 | 0 | 0 |
| 02/08/2021 |
7.31
|
1,300 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 30/07/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 29/07/2021 |
7.37
|
3,900 | 7.37 | 7.37 | 6.93 | 0 | 0 | 0 |
| 28/07/2021 |
7.25
|
2,200 | 7.25 | 7.25 | 7.25 | 700 | 0 | 0.0 |
| 27/07/2021 |
7.25
|
2,700 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
| 26/07/2021 |
7.37
|
1,100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 23/07/2021 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 22/07/2021 |
7.44
|
30,500 | 7.25 | 7.50 | 7.12 | 0 | 600 | 0.0 |
| 21/07/2021 |
7.88
|
500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 20/07/2021 |
7.75
|
3,000 | 7.75 | 7.82 | 7.75 | 0 | 0 | 0 |
| 19/07/2021 |
7.75
|
31,700 | 6.68 | 7.75 | 6.55 | 600 | 0 | 0.0 |
| 16/07/2021 |
7.25
|
1,200 | 7.31 | 7.37 | 7.25 | 0 | 0 | 0 |
| 15/07/2021 |
7.25
|
3,300 | 7.37 | 7.37 | 7.00 | 0 | 0 | 0 |
| 14/07/2021 |
7.37
|
700 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 13/07/2021 |
7.37
|
1,000 | 7.50 | 7.50 | 7.37 | 0 | 0 | 0 |
| 12/07/2021 |
7.50
|
35,400 | 7.31 | 7.56 | 7.31 | 0 | 0 | 0 |
| 09/07/2021 |
7.25
|
310 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 08/07/2021 |
7.25
|
2,400 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
| 07/07/2021 |
7.37
|
6,800 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 06/07/2021 |
7.44
|
1,000 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 |
| 05/07/2021 |
7.37
|
1,800 | 7.31 | 7.37 | 7.31 | 0 | 0 | 0 |
| 02/07/2021 |
7.50
|
11,600 | 7.44 | 7.50 | 7.25 | 200 | 0 | 0.0 |
| 01/07/2021 |
7.44
|
1,600 | 7.25 | 7.50 | 7.25 | 100 | 0 | 0.0 |
| 30/06/2021 |
7.56
|
900 | 7.56 | 7.56 | 7.31 | 0 | 0 | 0 |
| 29/06/2021 |
7.56
|
1,500 | 7.50 | 7.56 | 7.44 | 0 | 0 | 0 |
| 28/06/2021 |
7.44
|
8,600 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 25/06/2021 |
7.44
|
1,700 | 7.63 | 7.69 | 7.44 | 0 | 0 | 0 |
| 24/06/2021 |
7.69
|
600 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 23/06/2021 |
7.82
|
900 | 7.88 | 7.88 | 7.56 | 0 | 0 | 0 |
| 22/06/2021 |
7.88
|
2,800 | 7.75 | 7.88 | 7.75 | 0 | 0 | 0 |
| 21/06/2021 |
7.88
|
1,400 | 7.88 | 7.88 | 7.82 | 100 | 0 | 0.0 |
| 18/06/2021 |
7.82
|
3,800 | 7.82 | 7.82 | 7.44 | 0 | 0 | 0 |
| 17/06/2021 |
7.82
|
3,200 | 7.56 | 7.82 | 7.56 | 0 | 0 | 0 |
| 16/06/2021 |
7.44
|
2,800 | 7.88 | 7.88 | 7.44 | 1,000 | 0 | 0.0 |
| 15/06/2021 |
7.88
|
5,500 | 7.69 | 7.88 | 7.56 | 0 | 0 | 0 |
| 14/06/2021 |
7.88
|
10,500 | 8.00 | 8.00 | 7.31 | 0 | 0 | 0 |
| 11/06/2021 |
8.00
|
4,900 | 8.19 | 8.19 | 7.88 | 0 | 0 | 0 |
| 10/06/2021 |
8.19
|
3,100 | 7.88 | 8.19 | 7.82 | 0 | 0 | 0 |
| 09/06/2021 |
8.51
|
5,800 | 8.63 | 8.63 | 7.88 | 0 | 0 | 0 |
| 08/06/2021 |
8.70
|
22,700 | 8.70 | 8.95 | 8.63 | 500 | 0 | 0.0 |
| 07/06/2021 |
8.63
|
27,600 | 8.00 | 8.63 | 7.94 | 0 | 0 | 0 |
| 04/06/2021 |
7.88
|
15,400 | 7.82 | 8.00 | 7.82 | 200 | 0 | 0.0 |
| 03/06/2021 |
7.69
|
10,200 | 7.12 | 7.75 | 7.12 | 0 | 0 | 0 |
| 02/06/2021 |
7.06
|
5,200 | 6.93 | 7.06 | 6.93 | 0 | 0 | 0 |
| 01/06/2021 |
6.93
|
7,900 | 6.93 | 7.00 | 6.87 | 0 | 0 | 0 |
| 31/05/2021 |
7.00
|
2,400 | 6.74 | 7.00 | 6.74 | 0 | 0 | 0 |
| 28/05/2021 |
7.00
|
800 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 27/05/2021 |
7.00
|
10,800 | 7.06 | 7.12 | 6.93 | 700 | 0 | 0.0 |
| 26/05/2021 |
7.18
|
2,300 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 |
| 25/05/2021 |
7.25
|
700 | 7.18 | 7.25 | 7.18 | 0 | 0 | 0 |
| 24/05/2021 |
7.25
|
9,300 | 7.37 | 7.37 | 7.25 | 0 | 0 | 0 |
| 21/05/2021 |
7.31
|
6,100 | 7.37 | 7.37 | 7.31 | 1,800 | 0 | 0.0 |
| 20/05/2021 |
7.44
|
500 | 7.56 | 7.56 | 7.44 | 200 | 0 | 0.0 |
| 19/05/2021 |
7.56
|
400 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 |
| 18/05/2021 |
7.63
|
1,300 | 7.31 | 7.63 | 7.31 | 0 | 0 | 0 |
| 17/05/2021 |
7.56
|
9,500 | 7.31 | 7.63 | 7.25 | 0 | 0 | 0 |
| 14/05/2021 |
7.75
|
3,500 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 13/05/2021 |
7.75
|
2,000 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 12/05/2021 |
7.69
|
1,500 | 7.56 | 7.75 | 7.56 | 0 | 0 | 0 |
| 11/05/2021 |
7.82
|
3,100 | 7.88 | 7.88 | 7.56 | 0 | 0 | 0 |
| 10/05/2021 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 07/05/2021 |
7.88
|
3,400 | 7.88 | 7.88 | 7.56 | 2,000 | 0 | 0.0 |
| 06/05/2021 |
7.88
|
3,700 | 7.88 | 8.00 | 7.82 | 0 | 0 | 0 |
| 05/05/2021 |
7.88
|
6,900 | 7.75 | 7.88 | 7.75 | 0 | 0 | 0 |
| 04/05/2021 |
7.75
|
3,300 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
| 29/04/2021 |
7.75
|
3,300 | 7.25 | 7.75 | 7.25 | 0 | 0 | 0 |
| 28/04/2021 |
7.63
|
3,800 | 8.00 | 8.00 | 7.56 | 0 | 0 | 0 |
| 27/04/2021 |
8.00
|
5,400 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 |
| 26/04/2021 |
8.07
|
1,300 | 8.00 | 8.07 | 8.00 | 0 | 0 | 0 |
| 23/04/2021 |
8.19
|
200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/04/2021 |
8.13
|
7,400 | 8.19 | 8.19 | 7.37 | 0 | 0 | 0 |
| 20/04/2021 |
7.69
|
2,000 | 8.19 | 8.19 | 7.69 | 0 | 0 | 0 |
| 19/04/2021 |
8.19
|
200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/04/2021 |
8.13
|
2,000 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 |
| 15/04/2021 |
8.13
|
7,800 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 |
| 14/04/2021 |
8.13
|
1,500 | 8.19 | 8.19 | 8.07 | 0 | 0 | 0 |
| 13/04/2021 |
8.19
|
4,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/04/2021 |
8.19
|
2,300 | 8.13 | 8.19 | 8.07 | 0 | 0 | 0 |
| 09/04/2021 |
8.13
|
7,300 | 8.00 | 8.13 | 8.00 | 0 | 0 | 0 |
| 08/04/2021 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 07/04/2021 |
8.07
|
2,700 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 |
| 06/04/2021 |
8.13
|
22 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 05/04/2021 |
8.13
|
1,100 | 8.13 | 8.13 | 7.69 | 0 | 0 | 0 |
| 02/04/2021 |
8.13
|
1,200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/04/2021 |
8.13
|
700 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 |
| 31/03/2021 |
8.19
|
300 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 30/03/2021 |
8.26
|
8,200 | 8.19 | 8.26 | 7.88 | 0 | 0 | 0 |
| 29/03/2021 |
8.26
|
5,600 | 7.69 | 8.38 | 7.44 | 0 | 200 | 0.0 |
| 26/03/2021 |
8.19
|
2,200 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 25/03/2021 |
8.26
|
2,922 | 8.00 | 8.26 | 7.63 | 0 | 0 | 0 |
| 24/03/2021 |
8.32
|
300 | 8.26 | 8.32 | 8.26 | 0 | 0 | 0 |
| 23/03/2021 |
8.32
|
1,900 | 8.32 | 8.38 | 8.32 | 0 | 0 | 0 |
| 22/03/2021 |
8.32
|
12,600 | 8.38 | 8.45 | 8.32 | 0 | 0 | 0 |
| 19/03/2021 |
8.19
|
5,500 | 8.57 | 8.57 | 8.00 | 100 | 0 | 0.0 |