| 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) |
1.72 | 8.38% | 3,903,500 | -800 | 0 |
18.52
22.40
21.80
|
|
2 tháng
(2026-07-20) |
4.04 | 22.11% | 5,553,400 | -800 | 0 |
17.90
22.40
21.80
|
|
3 tháng
(2026-06-22) |
4.11 | 22.60% | 7,232,900 | -800 | 0 |
17.90
22.40
21.80
|
|
6 tháng
(2026-03-23) |
6.25 | 38.93% | 9,326,100 | -800 | 0 |
16.05
22.40
21.80
|
|
12 tháng
(2025-09-23) |
5.72 | 34.50% | 21,176,300 | -800 | 0 |
15.81
22.40
21.80
|
|
24 tháng
(2024-09-30) |
13.27 | 147.02% | 67,206,200 | -800 | 0 |
8.96
22.40
21.80
|
|
36 tháng
(2023-10-04) |
15.01 | 206.07% | 70,788,300 | -800 | 0 |
6.79
22.40
21.80
|
|
60 tháng
(2021-10-14) |
13.29 | 147.46% | 79,248,700 | 179,200 | 11.9 |
5.17
22.40
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 07/09/2021 |
7.92
|
1,000 | 8.00 | 8.00 | 7.92 | 0 | 0 | 0 |
| 06/09/2021 |
8.00
|
2,000 | 7.79 | 8.00 | 8.00 | 0 | 0 | 0 |
| 01/09/2021 |
7.79
|
8,100 | 7.77 | 7.82 | 7.78 | 0 | 0 | 0 |
| 31/08/2021 |
7.77
|
2,000 | 7.90 | 7.90 | 7.77 | 0 | 0 | 0 |
| 30/08/2021 |
7.90
|
10,600 | 7.84 | 7.90 | 7.84 | 0 | 0 | 0 |
| 27/08/2021 |
7.84
|
4,200 | 7.61 | 7.84 | 7.82 | 0 | 0 | 0 |
| 26/08/2021 |
7.61
|
1,200 | 8.02 | 8.02 | 7.61 | 0 | 0 | 0 |
| 25/08/2021 |
8.02
|
0 | 7.61 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/08/2021 |
7.61
|
8,300 | 7.84 | 7.92 | 7.61 | 0 | 0 | 0 |
| 23/08/2021 |
7.84
|
500 | 7.61 | 8.14 | 7.84 | 0 | 0 | 0 |
| 20/08/2021 |
7.61
|
10,000 | 7.51 | 7.84 | 7.61 | 0 | 0 | 0 |
| 19/08/2021 |
7.51
|
18,500 | 7.85 | 7.85 | 7.51 | 0 | 0 | 0 |
| 18/08/2021 |
7.85
|
1,300 | 7.84 | 7.96 | 7.84 | 0 | 0 | 0 |
| 17/08/2021 |
7.84
|
8,200 | 7.75 | 7.84 | 7.82 | 0 | 0 | 0 |
| 16/08/2021 |
7.75
|
13,800 | 7.41 | 7.75 | 7.51 | 0 | 0 | 0 |
| 13/08/2021 |
7.41
|
700 | 7.43 | 7.43 | 7.41 | 0 | 0 | 0 |
| 12/08/2021 |
7.43
|
3,000 | 7.53 | 7.54 | 7.43 | 0 | 0 | 0 |
| 11/08/2021 |
7.53
|
3,400 | 7.57 | 7.57 | 7.32 | 0 | 0 | 0 |
| 10/08/2021 |
7.57
|
1,200 | 7.41 | 7.65 | 7.57 | 0 | 0 | 0 |
| 09/08/2021 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 06/08/2021 |
7.41
|
2,000 | 7.41 | 7.59 | 7.41 | 0 | 0 | 0 |
| 05/08/2021 |
7.41
|
6,400 | 7.44 | 7.44 | 7.41 | 0 | 0 | 0 |
| 04/08/2021 |
7.44
|
100 | 7.30 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/08/2021 |
7.30
|
200 | 7.43 | 7.43 | 7.30 | 0 | 0 | 0 |
| 02/08/2021 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 30/07/2021 |
7.43
|
3,200 | 7.30 | 7.43 | 7.30 | 0 | 0 | 0 |
| 29/07/2021 |
7.30
|
2,700 | 7.21 | 7.41 | 7.30 | 0 | 0 | 0 |
| 28/07/2021 |
7.21
|
2,000 | 7.40 | 7.40 | 7.21 | 0 | 0 | 0 |
| 27/07/2021 |
7.40
|
100 | 7.20 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/07/2021 |
7.20
|
3,500 | 7.41 | 7.41 | 7.20 | 0 | 0 | 0 |
| 23/07/2021 |
7.41
|
4,600 | 7.33 | 7.45 | 7.41 | 0 | 0 | 0 |
| 22/07/2021 |
7.33
|
1,100 | 7.43 | 7.45 | 7.32 | 0 | 0 | 0 |
| 21/07/2021 |
7.43
|
28,100 | 7.29 | 7.65 | 7.21 | 0 | 0 | 0 |
| 20/07/2021 |
7.29
|
10,300 | 7.69 | 7.77 | 7.29 | 0 | 0 | 0 |
| 19/07/2021 |
7.69
|
2,100 | 7.38 | 7.69 | 7.00 | 0 | 0 | 0 |
| 16/07/2021 |
7.38
|
1,700 | 7.51 | 7.51 | 7.38 | 0 | 0 | 0 |
| 15/07/2021 |
7.51
|
13,500 | 7.38 | 7.51 | 7.38 | 0 | 1,000 | 0.0 |
| 14/07/2021 |
7.38
|
23,000 | 7.41 | 7.41 | 7.10 | 0 | 0 | 0 |
| 13/07/2021 |
7.41
|
5,200 | 7.05 | 7.41 | 7.30 | 0 | 0 | 0 |
| 12/07/2021 |
7.05
|
10,400 | 7.51 | 7.51 | 7.04 | 0 | 0 | 0 |
| 09/07/2021 |
7.51
|
9,600 | 7.82 | 7.82 | 7.43 | 0 | 0 | 0 |
| 08/07/2021 |
7.82
|
2,100 | 7.88 | 7.88 | 7.82 | 0 | 0 | 0 |
| 07/07/2021 |
7.88
|
100 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 |
| 06/07/2021 |
7.92
|
1,700 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 |
| 05/07/2021 |
7.98
|
800 | 8.02 | 8.02 | 7.98 | 0 | 0 | 0 |
| 02/07/2021 |
8.02
|
4,700 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 01/07/2021 |
8.02
|
4,600 | 7.96 | 8.02 | 8.02 | 0 | 0 | 0 |
| 30/06/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 29/06/2021 |
7.96
|
3,000 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 28/06/2021 |
8.05
|
6,900 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 25/06/2021 |
8.08
|
7,600 | 8.13 | 8.23 | 8.08 | 0 | 0 | 0 |
| 24/06/2021 |
8.13
|
9,600 | 8.02 | 8.13 | 7.92 | 0 | 0 | 0 |
| 23/06/2021 |
8.02
|
3,500 | 8.23 | 8.23 | 8.02 | 0 | 0 | 0 |
| 22/06/2021 |
8.23
|
14,100 | 8.33 | 8.34 | 8.23 | 0 | 0 | 0 |
| 21/06/2021 |
8.33
|
9,800 | 8.60 | 8.62 | 8.23 | 0 | 0 | 0 |
| 18/06/2021 |
8.60
|
5,700 | 8.44 | 8.62 | 8.46 | 0 | 0 | 0 |
| 17/06/2021 |
8.44
|
27,300 | 8.44 | 8.64 | 8.44 | 0 | 0 | 0 |
| 16/06/2021 |
8.44
|
16,500 | 8.44 | 8.95 | 8.23 | 0 | 0 | 0 |
| 15/06/2021 |
8.44
|
8,100 | 8.33 | 8.44 | 8.23 | 0 | 0 | 0 |
| 14/06/2021 |
8.33
|
4,400 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 |
| 11/06/2021 |
8.33
|
18,200 | 8.44 | 8.44 | 8.13 | 0 | 0 | 0 |
| 10/06/2021 |
8.44
|
14,600 | 8.33 | 8.44 | 8.23 | 0 | 0 | 0 |
| 09/06/2021 |
8.33
|
3,500 | 8.33 | 8.33 | 8.15 | 0 | 0 | 0 |
| 08/06/2021 |
8.33
|
21,600 | 8.44 | 8.64 | 8.23 | 0 | 0 | 0 |
| 07/06/2021 |
8.44
|
15,900 | 8.07 | 8.44 | 8.05 | 0 | 6,000 | -0.2 |
| 04/06/2021 |
8.07
|
6,700 | 8.07 | 8.07 | 7.82 | 0 | 0 | 0 |
| 03/06/2021 |
8.07
|
44,000 | 7.60 | 8.07 | 7.63 | 0 | 0 | 0 |
| 02/06/2021 |
7.60
|
5,500 | 7.61 | 7.61 | 7.41 | 0 | 0 | 0 |
| 01/06/2021 |
7.61
|
500 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 31/05/2021 |
7.61
|
3,400 | 7.61 | 7.61 | 7.41 | 0 | 0 | 0 |
| 28/05/2021 |
7.61
|
2,300 | 7.51 | 7.78 | 7.41 | 0 | 0 | 0 |
| 27/05/2021 |
7.51
|
2,800 | 7.41 | 7.82 | 7.51 | 0 | 0 | 0 |
| 26/05/2021 |
7.41
|
2,200 | 7.67 | 7.67 | 7.41 | 0 | 0 | 0 |
| 25/05/2021 |
7.67
|
600 | 7.76 | 7.76 | 7.41 | 0 | 0 | 0 |
| 24/05/2021 |
7.76
|
100 | 7.51 | 7.76 | 7.76 | 0 | 0 | 0 |
| 21/05/2021 |
7.51
|
200 | 7.69 | 7.69 | 7.51 | 0 | 0 | 0 |
| 20/05/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 19/05/2021 |
7.69
|
700 | 7.82 | 7.82 | 7.61 | 0 | 0 | 0 |
| 18/05/2021 |
7.82
|
700 | 7.41 | 7.82 | 7.41 | 0 | 0 | 0 |
| 17/05/2021 |
7.41
|
1,700 | 7.41 | 7.42 | 7.41 | 0 | 0 | 0 |
| 14/05/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 13/05/2021 |
7.41
|
4,000 | 7.82 | 7.82 | 7.41 | 0 | 0 | 0 |
| 12/05/2021 |
7.82
|
7,100 | 7.60 | 7.82 | 7.61 | 0 | 0 | 0 |
| 11/05/2021 |
7.60
|
1,300 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
| 10/05/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 07/05/2021 |
7.69
|
100 | 7.41 | 7.69 | 7.69 | 0 | 0 | 0 |
| 06/05/2021 |
7.41
|
2,400 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 05/05/2021 |
7.41
|
400 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 04/05/2021 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 29/04/2021 |
7.41
|
1,000 | 7.81 | 7.81 | 7.41 | 0 | 0 | 0 |
| 28/04/2021 |
7.81
|
1,700 | 7.88 | 7.88 | 7.35 | 0 | 0 | 0 |
| 27/04/2021 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 26/04/2021 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 23/04/2021 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 22/04/2021 |
7.88
|
4,000 | 7.51 | 7.98 | 7.24 | 0 | 0 | 0 |
| 20/04/2021 |
7.51
|
1,900 | 7.61 | 7.65 | 7.51 | 0 | 0 | 0 |
| 19/04/2021 |
7.61
|
2,100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 16/04/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 15/04/2021 |
7.61
|
3,100 | 7.92 | 7.92 | 7.61 | 0 | 0 | 0 |