| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.50 | 6.33% | 107,900 | 0 | 0 |
7
8.40
7.10
|
|
2 tháng
(2026-08-05) |
2.50 | 42.37% | 192,000 | 0 | 0 |
5.90
8.40
7.10
|
|
3 tháng
(2026-07-06) |
3 | 55.56% | 202,000 | 0 | 0 |
4.90
8.40
7.10
|
|
6 tháng
(2026-04-07) |
3.30 | 64.71% | 220,400 | 0 | 0 |
4.40
8.40
7.10
|
|
12 tháng
(2025-10-09) |
3.20 | 61.54% | 807,700 | 0 | 0 |
4.40
8.40
7.10
|
|
24 tháng
(2024-10-14) |
2.98 | 54.86% | 1,610,526 | 0 | 0 |
4.40
8.40
7.10
|
|
36 tháng
(2023-10-20) |
1.33 | 18.85% | 1,918,883 | 0 | 0 |
4.40
8.40
7.10
|
|
60 tháng
(2021-11-01) |
0.79 | 10.37% | 3,106,034 | -100 | 0.0 |
4.40
9.99
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/08/2021 |
7.30
|
900 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 12/08/2021 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 11/08/2021 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/08/2021 |
7.30
|
1,900 | 7.38 | 8.07 | 7.30 | 0 | 0 | 0 |
| 09/08/2021 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/08/2021 |
8.07
|
101 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 04/08/2021 |
7.46
|
1,500 | 7.30 | 7.46 | 7.30 | 0 | 0 | 0 |
| 03/08/2021 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 02/08/2021 |
7.69
|
3,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 30/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/07/2021 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 28/07/2021 |
7.69
|
200 | 7.69 | 7.69 | 6.77 | 0 | 0 | 0 |
| 27/07/2021 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/07/2021 |
7.69
|
428 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 23/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 22/07/2021 |
7.92
|
200 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
| 21/07/2021 |
7.69
|
400 | 7.15 | 7.69 | 7.15 | 0 | 0 | 0 |
| 20/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 16/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 15/07/2021 |
7.92
|
300 | 8.07 | 8.07 | 7.92 | 0 | 0 | 0 |
| 14/07/2021 |
7.69
|
200 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 13/07/2021 |
7.00
|
1,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 12/07/2021 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 09/07/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 08/07/2021 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 07/07/2021 |
8.23
|
200 | 7.38 | 8.23 | 7.38 | 0 | 0 | 0 |
| 06/07/2021 |
7.23
|
500 | 8.30 | 8.30 | 7.23 | 0 | 0 | 0 |
| 05/07/2021 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 02/07/2021 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 01/07/2021 |
7.30
|
500 | 8.38 | 8.38 | 7.07 | 0 | 0 | 0 |
| 30/06/2021 |
7.53
|
1,300 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 29/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 28/06/2021 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 25/06/2021 |
8.15
|
600 | 8.38 | 8.38 | 8.15 | 0 | 0 | 0 |
| 24/06/2021 |
8.15
|
400 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 23/06/2021 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 22/06/2021 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 21/06/2021 |
8.07
|
2,100 | 7.84 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/06/2021 |
7.84
|
1,200 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 |
| 17/06/2021 |
8.00
|
2,000 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
| 16/06/2021 |
8.15
|
1,200 | 8.30 | 8.30 | 8.15 | 0 | 0 | 0 |
| 15/06/2021 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/06/2021 |
8.00
|
300 | 7.69 | 8.00 | 7.69 | 0 | 0 | 0 |
| 11/06/2021 |
8.15
|
3,000 | 8.00 | 8.15 | 7.92 | 0 | 0 | 0 |
| 10/06/2021 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 09/06/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/06/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 07/06/2021 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/06/2021 |
7.46
|
1,300 | 8.30 | 8.30 | 7.30 | 0 | 0 | 0 |
| 03/06/2021 |
8.38
|
200 | 7.84 | 8.38 | 7.84 | 0 | 0 | 0 |
| 02/06/2021 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 01/06/2021 |
7.53
|
300 | 6.92 | 7.53 | 6.92 | 0 | 0 | 0 |
| 31/05/2021 |
6.92
|
300 | 7.69 | 7.69 | 6.92 | 0 | 0 | 0 |
| 28/05/2021 |
6.30
|
3,900 | 7.69 | 7.69 | 6.30 | 0 | 0 | 0 |
| 27/05/2021 |
7.30
|
300 | 7.23 | 7.30 | 7.23 | 0 | 0 | 0 |
| 26/05/2021 |
8.46
|
100 | 8.46 | 8.46 | 6.53 | 0 | 0 | 0 |
| 25/05/2021 |
7.69
|
300 | 7.76 | 7.76 | 7.69 | 0 | 0 | 0 |
| 24/05/2021 |
7.15
|
15,800 | 7.69 | 7.69 | 7.15 | 0 | 0 | 0 |
| 21/05/2021 |
8.30
|
200 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
| 20/05/2021 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 19/05/2021 |
8.30
|
900 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
| 18/05/2021 |
8.46
|
200 | 9.07 | 9.07 | 8.46 | 0 | 0 | 0 |
| 17/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 14/05/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 13/05/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/05/2021 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 11/05/2021 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 10/05/2021 |
8.76
|
100 | 8.15 | 8.76 | 8.76 | 0 | 0 | 0 |
| 07/05/2021 |
8.15
|
900 | 8.76 | 8.76 | 8.15 | 0 | 0 | 0 |
| 06/05/2021 |
7.69
|
10,100 | 8.46 | 8.46 | 7.69 | 0 | 0 | 0 |
| 05/05/2021 |
7.69
|
10,500 | 8.00 | 8.00 | 7.69 | 0 | 0 | 0 |
| 04/05/2021 |
8.00
|
1,200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 29/04/2021 |
8.07
|
900 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 28/04/2021 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 27/04/2021 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/04/2021 |
7.30
|
34,000 | 7.46 | 7.46 | 7.30 | 0 | 0 | 0 |
| 23/04/2021 |
7.69
|
3,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 22/04/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/04/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 19/04/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 16/04/2021 |
8.23
|
28 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 15/04/2021 |
7.92
|
6,500 | 8.84 | 8.92 | 7.92 | 0 | 0 | 0 |
| 14/04/2021 |
8.00
|
5,300 | 8.76 | 8.76 | 7.92 | 0 | 0 | 0 |
| 13/04/2021 |
8.23
|
6,400 | 8.84 | 8.84 | 7.76 | 0 | 0 | 0 |
| 12/04/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 09/04/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 08/04/2021 |
8.53
|
1,700 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 07/04/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 06/04/2021 |
8.84
|
300 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 05/04/2021 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 02/04/2021 |
9.23
|
101 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 01/04/2021 |
8.61
|
800 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 31/03/2021 |
8.46
|
1,200 | 8.92 | 8.92 | 8.46 | 0 | 0 | 0 |
| 30/03/2021 |
8.99
|
300 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 29/03/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 26/03/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 25/03/2021 |
8.69
|
3,000 | 8.46 | 8.69 | 8.46 | 0 | 0 | 0 |
| 24/03/2021 |
9.15
|
420 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |