| 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) |
-0.20 | -1.98% | 2,500 | 0 | 0 |
8.20
10.10
8.20
|
|
2 tháng
(2026-08-05) |
-1.20 | -10.81% | 54,700 | 0 | 0 |
8.20
11.10
8.20
|
|
3 tháng
(2026-07-06) |
0.40 | 4.21% | 82,800 | 0 | 0 |
8.20
12.30
8.20
|
|
6 tháng
(2026-04-07) |
-0.30 | -2.94% | 534,500 | -2,500 | 0.0 |
8.20
12.30
8.20
|
|
12 tháng
(2025-10-09) |
-1.10 | -10% | 2,693,600 | -2,500 | 0.0 |
8.10
15.90
8.20
|
|
24 tháng
(2024-10-14) |
5.22 | 111.63% | 5,083,555 | -2,900 | 0.0 |
4.04
15.90
8.20
|
|
36 tháng
(2023-10-20) |
5.22 | 111.63% | 7,753,935 | -2,944 | 0.0 |
3.89
15.90
8.20
|
|
60 tháng
(2021-11-01) |
-3.58 | -26.55% | 25,586,658 | -10,441 | -0.1 |
3.89
22.36
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2021 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 05/08/2021 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 04/08/2021 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 03/08/2021 |
6.26
|
800 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 02/08/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 30/07/2021 |
5.95
|
1,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 29/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 28/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 27/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 26/07/2021 |
5.95
|
2 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 23/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 22/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 21/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 20/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 19/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 16/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 15/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 14/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 13/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 12/07/2021 |
5.95
|
1,700 | 5.79 | 6.42 | 5.79 | 0 | 0 | 0 |
| 09/07/2021 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
| 08/07/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 07/07/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 06/07/2021 |
6.74
|
2,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 05/07/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 02/07/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 01/07/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 30/06/2021 |
6.74
|
1,600 | 6.74 | 6.74 | 6.74 | 600 | 0 | 0.0 |
| 29/06/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 28/06/2021 |
6.66
|
2,900 | 6.58 | 6.66 | 6.58 | 0 | 0 | 0 |
| 25/06/2021 |
6.18
|
710 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 24/06/2021 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 23/06/2021 |
6.58
|
3,500 | 6.50 | 7.06 | 6.50 | 0 | 0 | 0 |
| 22/06/2021 |
6.50
|
1,900 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 21/06/2021 |
6.74
|
616 | 6.74 | 7.06 | 6.74 | 0 | 0 | 0 |
| 18/06/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/06/2021 |
6.50
|
3,100 | 6.50 | 6.74 | 6.42 | 0 | 0 | 0 |
| 16/06/2021 |
6.98
|
2,210 | 7.14 | 7.14 | 6.98 | 0 | 0 | 0 |
| 14/06/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 11/06/2021 |
6.82
|
1,000 | 6.58 | 7.14 | 6.58 | 200 | 0 | 0.0 |
| 10/06/2021 |
6.98
|
40 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 09/06/2021 |
6.98
|
500 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 08/06/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 07/06/2021 |
6.98
|
701 | 7.14 | 7.14 | 6.98 | 0 | 0 | 0 |
| 04/06/2021 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 03/06/2021 |
7.14
|
9 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 02/06/2021 |
7.14
|
2,100 | 7.77 | 7.77 | 7.14 | 0 | 0 | 0 |
| 01/06/2021 |
7.85
|
308 | 6.74 | 7.85 | 6.74 | 0 | 0 | 0 |
| 31/05/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 28/05/2021 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 27/05/2021 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 26/05/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 25/05/2021 |
6.82
|
4,500 | 7.14 | 7.14 | 6.82 | 0 | 4,500 | 0.0 |
| 24/05/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 21/05/2021 |
7.53
|
2,060 | 7.61 | 7.61 | 7.53 | 0 | 0 | 0 |
| 20/05/2021 |
8.25
|
1,100 | 7.69 | 8.25 | 7.69 | 100 | 0 | 0.0 |
| 19/05/2021 |
8.48
|
1,700 | 8.01 | 8.48 | 8.01 | 1,700 | 0 | 0.0 |
| 18/05/2021 |
8.09
|
2,500 | 7.69 | 8.33 | 7.69 | 1,200 | 0 | 0.0 |
| 17/05/2021 |
8.48
|
2,300 | 7.85 | 8.56 | 7.85 | 500 | 0 | 0.0 |
| 14/05/2021 |
8.72
|
200 | 8.25 | 8.72 | 8.25 | 200 | 0 | 0.0 |
| 13/05/2021 |
8.40
|
800 | 7.69 | 8.40 | 7.69 | 800 | 0 | 0.0 |
| 12/05/2021 |
7.69
|
1,200 | 7.69 | 7.69 | 7.69 | 1,000 | 0 | 0.0 |
| 11/05/2021 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/05/2021 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 100 | 0 | 0.0 |
| 07/05/2021 |
7.45
|
2,100 | 8.17 | 8.17 | 7.45 | 0 | 0 | 0 |
| 06/05/2021 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 100 | 0 | 0.0 |
| 05/05/2021 |
8.01
|
2,200 | 8.33 | 8.72 | 7.93 | 700 | 0 | 0.0 |
| 04/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/04/2021 |
8.17
|
12,400 | 7.93 | 8.17 | 7.61 | 10,500 | 0 | 0.1 |
| 28/04/2021 |
8.17
|
14,400 | 7.77 | 8.33 | 7.61 | 14,300 | 0 | 0.1 |
| 27/04/2021 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 26/04/2021 |
7.77
|
500 | 7.22 | 7.85 | 7.22 | 300 | 0 | 0.0 |
| 23/04/2021 |
7.93
|
3,000 | 7.61 | 7.93 | 7.61 | 3,000 | 0 | 0.0 |
| 22/04/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 20/04/2021 |
7.69
|
3,600 | 7.85 | 7.93 | 7.45 | 100 | 0 | 0.0 |
| 19/04/2021 |
7.93
|
44 | 7.93 | 7.93 | 7.93 | 0 | 44 | 0.0 |
| 16/04/2021 |
7.93
|
2,100 | 7.45 | 7.93 | 7.45 | 200 | 0 | 0.0 |
| 15/04/2021 |
7.93
|
1,100 | 7.53 | 7.93 | 7.53 | 100 | 0 | 0.0 |
| 14/04/2021 |
7.93
|
2,800 | 7.61 | 7.93 | 7.61 | 200 | 0 | 0.0 |
| 13/04/2021 |
7.93
|
5,400 | 7.85 | 7.93 | 7.69 | 1,700 | 1,400 | 0.0 |
| 12/04/2021 |
7.93
|
6,600 | 8.01 | 8.01 | 7.45 | 100 | 100 | 0 |
| 09/04/2021 |
8.01
|
2,400 | 7.77 | 8.01 | 7.77 | 200 | 0 | 0.0 |
| 08/04/2021 |
8.01
|
300 | 7.77 | 8.17 | 7.77 | 100 | 0 | 0.0 |
| 07/04/2021 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 100 | 0 | 0.0 |
| 06/04/2021 |
7.93
|
4,923 | 7.77 | 8.17 | 7.61 | 100 | 0 | 0.0 |
| 05/04/2021 |
7.85
|
3,001 | 7.85 | 8.25 | 7.85 | 100 | 1 | 0.0 |
| 02/04/2021 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 100 | 100 | 0 |
| 01/04/2021 |
8.09
|
473 | 8.17 | 8.40 | 7.69 | 200 | 0 | 0.0 |
| 31/03/2021 |
8.09
|
4,600 | 8.56 | 8.56 | 7.93 | 200 | 0 | 0.0 |
| 30/03/2021 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/03/2021 |
8.64
|
300 | 8.01 | 8.64 | 8.01 | 300 | 100 | 0.0 |
| 26/03/2021 |
8.01
|
4,200 | 7.93 | 8.33 | 7.93 | 100 | 1,000 | 0.0 |
| 25/03/2021 |
8.01
|
500 | 8.17 | 8.17 | 8.01 | 400 | 0 | 0.0 |
| 24/03/2021 |
7.93
|
900 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/03/2021 |
8.25
|
200 | 7.85 | 8.25 | 7.85 | 100 | 0 | 0.0 |
| 22/03/2021 |
8.40
|
1,500 | 8.33 | 8.56 | 8.33 | 200 | 92 | 0.0 |
| 19/03/2021 |
8.33
|
1,600 | 7.77 | 8.33 | 7.77 | 100 | 0 | 0.0 |
| 18/03/2021 |
8.40
|
200 | 8.56 | 8.56 | 8.40 | 100 | 0 | 0.0 |
| 17/03/2021 |
8.33
|
3,100 | 8.56 | 8.56 | 8.25 | 0 | 0 | 0 |
| 16/03/2021 |
8.56
|
5,200 | 8.17 | 8.72 | 8.17 | 300 | 0 | 0.0 |