| 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) |
0.20 | 1.01% | 470,400 | 0 | 0 |
19.70
26
19.80
|
|
2 tháng
(2026-07-20) |
0.10 | 0.50% | 1,116,800 | 0 | 0 |
19.40
26
19.80
|
|
3 tháng
(2026-06-22) |
-2.60 | -11.45% | 1,942,000 | 0 | 0 |
19.40
26.60
19.80
|
|
6 tháng
(2026-03-23) |
-15.40 | -43.38% | 8,386,200 | 0 | 0 |
19.40
39.40
19.80
|
|
12 tháng
(2025-09-23) |
-3.38 | -14.38% | 16,084,800 | 0 | 0 |
19.40
39.40
19.80
|
|
24 tháng
(2024-09-30) |
-1.04 | -4.91% | 31,362,969 | 0 | 0 |
19.19
39.40
19.80
|
|
36 tháng
(2023-10-04) |
5.42 | 36.90% | 34,796,688 | 0 | 0 |
11.25
39.40
19.80
|
|
60 tháng
(2021-10-14) |
12.95 | 181.09% | 39,760,921 | -105 | 0.0 |
7.15
39.40
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 07/09/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 06/09/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 01/09/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 31/08/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 30/08/2021 |
5.91
|
0 | 5.82 | 5.91 | 5.91 | 0 | 0 | 0 |
| 27/08/2021 |
5.82
|
25,400 | 5.91 | 6.01 | 5.72 | 0 | 0 | 0 |
| 26/08/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 25/08/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 24/08/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 23/08/2021 |
5.91
|
0 | 5.72 | 5.91 | 5.91 | 0 | 0 | 0 |
| 20/08/2021 |
5.72
|
142,500 | 6.48 | 6.58 | 5.72 | 0 | 0 | 0 |
| 19/08/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 18/08/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 17/08/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 16/08/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 13/08/2021 |
6.48
|
104 | 6.86 | 6.86 | 6.48 | 0 | 0 | 0 |
| 12/08/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 11/08/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 10/08/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 09/08/2021 |
6.86
|
0 | 6.77 | 6.86 | 6.86 | 0 | 0 | 0 |
| 06/08/2021 |
6.77
|
3,600 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 |
| 05/08/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 04/08/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 03/08/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 02/08/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 30/07/2021 |
6.96
|
6,400 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0 |
| 29/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 28/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 27/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 26/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 23/07/2021 |
7.15
|
2,110 | 7.15 | 7.25 | 7.15 | 0 | 0 | 0 |
| 22/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 21/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 20/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 19/07/2021 |
7.15
|
0 | 6.96 | 7.15 | 6.96 | 0 | 0 | 0 |
| 16/07/2021 |
6.96
|
15,400 | 7.25 | 7.25 | 6.96 | 0 | 0 | 0 |
| 15/07/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 14/07/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 13/07/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 12/07/2021 |
7.25
|
0 | 7.34 | 7.25 | 7.25 | 0 | 0 | 0 |
| 09/07/2021 |
7.34
|
6,006 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
| 08/07/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 07/07/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 06/07/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 05/07/2021 |
7.53
|
0 | 7.44 | 7.53 | 7.53 | 0 | 0 | 0 |
| 02/07/2021 |
7.44
|
3,104 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 |
| 01/07/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 30/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 29/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 28/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 25/06/2021 |
7.63
|
8,000 | 7.82 | 7.91 | 7.63 | 0 | 0 | 0 |
| 24/06/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 23/06/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 22/06/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 21/06/2021 |
7.82
|
0 | 7.63 | 7.82 | 7.63 | 0 | 0 | 0 |
| 18/06/2021 |
7.63
|
7,303 | 8.01 | 8.20 | 7.63 | 0 | 0 | 0 |
| 17/06/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 16/06/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 15/06/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 14/06/2021 |
8.01
|
0 | 8.29 | 8.01 | 8.01 | 0 | 0 | 0 |
| 11/06/2021 |
8.29
|
5,200 | 7.44 | 8.39 | 7.53 | 0 | 0 | 0 |
| 10/06/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/06/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/06/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/06/2021 |
7.44
|
0 | 7.53 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/06/2021 |
7.53
|
11,700 | 7.91 | 8.49 | 7.44 | 0 | 0 | 0 |
| 03/06/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/06/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 01/06/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 31/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 28/05/2021 |
7.91
|
98,100 | 7.72 | 8.20 | 7.72 | 0 | 0 | 0 |
| 27/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 26/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 25/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 24/05/2021 |
7.72
|
0 | 8.01 | 7.72 | 8.01 | 0 | 0 | 0 |
| 21/05/2021 |
8.01
|
16,202 | 7.72 | 8.49 | 7.72 | 0 | 0 | 0 |
| 20/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 19/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 14/05/2021 |
7.72
|
45,110 | 7.91 | 8.68 | 7.63 | 0 | 0 | 0 |
| 13/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 12/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 11/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 10/05/2021 |
7.91
|
0 | 7.82 | 7.91 | 7.91 | 0 | 0 | 0 |
| 07/05/2021 |
7.82
|
36,800 | 7.63 | 8.01 | 7.82 | 0 | 0 | 0 |
| 06/05/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 05/05/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 04/05/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 29/04/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 28/04/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 27/04/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 26/04/2021 |
7.63
|
0 | 8.01 | 7.63 | 7.63 | 0 | 0 | 0 |
| 23/04/2021 |
8.01
|
12,830 | 8.10 | 8.20 | 6.96 | 0 | 0 | 0 |
| 22/04/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/04/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/04/2021 |
8.10
|
0 | 8.01 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/04/2021 |
8.01
|
22,011 | 8.01 | 8.49 | 8.01 | 0 | 0 | 0 |
| 15/04/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |