| 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) |
-0.55 | -4.42% | 2,505,000 | 0 | 0 |
11.40
13.70
11.40
|
|
2 tháng
(2026-08-05) |
1.85 | 18.41% | 2,533,300 | 0 | 0 |
8.50
13.70
11.40
|
|
3 tháng
(2026-07-06) |
0.85 | 7.69% | 2,543,000 | 0 | 0 |
8.50
13.70
11.40
|
|
6 tháng
(2026-04-07) |
0.85 | 7.69% | 6,806,200 | 0 | 0 |
5.96
13.70
11.40
|
|
12 tháng
(2025-10-09) |
-0.10 | -0.83% | 13,173,700 | 0 | 0 |
5.96
13.80
11.40
|
|
24 tháng
(2024-10-14) |
5.30 | 80.30% | 15,988,100 | 0 | 0 |
5.73
13.80
11.40
|
|
36 tháng
(2023-10-20) |
6.06 | 103.77% | 19,277,700 | 0 | 0 |
5.20
13.80
11.40
|
|
60 tháng
(2021-11-01) |
2.58 | 27.72% | 22,139,900 | 0 | 0 |
5.09
13.80
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/08/2021 |
8.21
|
8,300 | 8.19 | 8.21 | 8.19 | 0 | 0 | 0 |
| 10/08/2021 |
7.67
|
2,300 | 7.68 | 7.68 | 7.67 | 0 | 0 | 0 |
| 09/08/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 06/08/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 05/08/2021 |
7.84
|
1,200 | 7.50 | 7.84 | 7.50 | 0 | 0 | 0 |
| 04/08/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/08/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/08/2021 |
7.50
|
200 | 7.45 | 7.50 | 7.45 | 0 | 0 | 0 |
| 30/07/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 29/07/2021 |
8.01
|
300 | 7.60 | 8.01 | 7.60 | 0 | 0 | 0 |
| 28/07/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/07/2021 |
7.60
|
400 | 7.60 | 8.13 | 7.60 | 0 | 0 | 0 |
| 26/07/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/07/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/07/2021 |
7.60
|
600 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 |
| 21/07/2021 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 20/07/2021 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 19/07/2021 |
7.55
|
300 | 8.11 | 8.11 | 7.55 | 0 | 0 | 0 |
| 16/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 15/07/2021 |
8.11
|
3,500 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/07/2021 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 13/07/2021 |
7.59
|
1,800 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 12/07/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/07/2021 |
8.19
|
5,500 | 7.67 | 8.19 | 7.14 | 0 | 0 | 0 |
| 07/07/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 06/07/2021 |
7.67
|
600 | 7.68 | 7.68 | 7.67 | 0 | 0 | 0 |
| 05/07/2021 |
8.19
|
300 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 02/07/2021 |
8.45
|
7,800 | 7.84 | 8.97 | 7.84 | 0 | 0 | 0 |
| 01/07/2021 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/06/2021 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 29/06/2021 |
8.41
|
5,200 | 7.52 | 8.41 | 7.52 | 0 | 0 | 0 |
| 28/06/2021 |
7.87
|
500 | 7.86 | 7.87 | 7.86 | 0 | 0 | 0 |
| 25/06/2021 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/06/2021 |
8.20
|
700 | 8.48 | 8.48 | 8.20 | 0 | 0 | 0 |
| 23/06/2021 |
7.93
|
300 | 7.92 | 7.93 | 7.92 | 0 | 0 | 0 |
| 22/06/2021 |
7.93
|
5,800 | 7.84 | 7.94 | 7.84 | 0 | 0 | 0 |
| 21/06/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 18/06/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 17/06/2021 |
7.42
|
600 | 7.25 | 7.76 | 7.25 | 0 | 0 | 0 |
| 16/06/2021 |
7.76
|
2,500 | 7.25 | 7.93 | 7.25 | 0 | 0 | 0 |
| 15/06/2021 |
7.75
|
6,000 | 7.42 | 7.75 | 7.42 | 0 | 0 | 0 |
| 14/06/2021 |
7.41
|
600 | 7.89 | 8.28 | 7.41 | 0 | 0 | 0 |
| 11/06/2021 |
7.89
|
2,800 | 7.67 | 7.89 | 7.59 | 0 | 0 | 0 |
| 10/06/2021 |
7.39
|
200 | 7.59 | 7.59 | 7.39 | 0 | 0 | 0 |
| 09/06/2021 |
7.76
|
6,500 | 7.76 | 7.84 | 7.39 | 0 | 0 | 0 |
| 08/06/2021 |
7.84
|
400 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 07/06/2021 |
7.84
|
400 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 |
| 04/06/2021 |
7.84
|
4,900 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
| 03/06/2021 |
7.84
|
1,400 | 8.44 | 8.44 | 7.84 | 0 | 0 | 0 |
| 02/06/2021 |
7.93
|
200 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 |
| 01/06/2021 |
7.84
|
1,100 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
| 31/05/2021 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/05/2021 |
7.76
|
1,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 27/05/2021 |
7.76
|
1,000 | 7.76 | 7.76 | 7.42 | 0 | 0 | 0 |
| 26/05/2021 |
7.59
|
1,400 | 7.41 | 7.59 | 7.41 | 0 | 0 | 0 |
| 25/05/2021 |
7.93
|
2,400 | 7.93 | 7.93 | 7.92 | 0 | 0 | 0 |
| 24/05/2021 |
7.93
|
500 | 7.76 | 7.94 | 7.76 | 0 | 0 | 0 |
| 21/05/2021 |
7.43
|
400 | 7.41 | 7.43 | 7.41 | 0 | 0 | 0 |
| 20/05/2021 |
7.42
|
300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 19/05/2021 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 18/05/2021 |
7.84
|
4,900 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/05/2021 |
7.84
|
2,700 | 7.76 | 7.84 | 7.35 | 0 | 0 | 0 |
| 14/05/2021 |
7.34
|
2,400 | 7.84 | 7.84 | 7.34 | 0 | 0 | 0 |
| 13/05/2021 |
7.75
|
18,400 | 7.29 | 7.75 | 7.29 | 0 | 0 | 0 |
| 12/05/2021 |
7.25
|
2,100 | 8.02 | 8.19 | 7.25 | 0 | 0 | 0 |
| 11/05/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 10/05/2021 |
7.76
|
8,200 | 7.50 | 7.84 | 7.50 | 0 | 0 | 0 |
| 07/05/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 06/05/2021 |
7.33
|
300 | 7.41 | 7.41 | 7.33 | 0 | 0 | 0 |
| 05/05/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 04/05/2021 |
7.41
|
500 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
| 29/04/2021 |
7.93
|
1,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/04/2021 |
8.02
|
2,400 | 7.76 | 8.09 | 7.76 | 0 | 0 | 0 |
| 27/04/2021 |
7.57
|
400 | 7.54 | 8.19 | 7.54 | 0 | 0 | 0 |
| 26/04/2021 |
8.10
|
700 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 |
| 23/04/2021 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 22/04/2021 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 20/04/2021 |
8.45
|
2,100 | 8.19 | 8.45 | 8.19 | 0 | 0 | 0 |
| 19/04/2021 |
8.19
|
2,000 | 8.20 | 8.23 | 8.19 | 0 | 0 | 0 |
| 16/04/2021 |
8.11
|
700 | 8.12 | 8.12 | 8.11 | 0 | 0 | 0 |
| 15/04/2021 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 14/04/2021 |
8.61
|
1,100 | 8.60 | 8.61 | 8.60 | 0 | 0 | 0 |
| 13/04/2021 |
8.59
|
800 | 8.59 | 8.75 | 8.59 | 0 | 0 | 0 |
| 12/04/2021 |
8.62
|
3,800 | 8.28 | 8.62 | 8.28 | 0 | 0 | 0 |
| 09/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/04/2021 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/04/2021 |
8.62
|
1,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/04/2021 |
8.75
|
500 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 |
| 02/04/2021 |
8.28
|
1,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/04/2021 |
8.53
|
3,700 | 8.19 | 8.53 | 8.19 | 0 | 0 | 0 |
| 31/03/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/03/2021 |
8.36
|
200 | 8.28 | 8.36 | 8.28 | 0 | 0 | 0 |
| 29/03/2021 |
8.36
|
4,600 | 8.66 | 8.66 | 8.36 | 0 | 0 | 0 |
| 26/03/2021 |
8.71
|
600 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 |
| 25/03/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 24/03/2021 |
8.75
|
2,100 | 8.71 | 8.75 | 8.71 | 0 | 0 | 0 |
| 23/03/2021 |
8.75
|
20,300 | 8.75 | 8.75 | 8.14 | 0 | 0 | 0 |