| 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 | 0% | 4,700 | 4,000 | 0 |
9.60
11
9.60
|
|
2 tháng
(2026-08-05) |
-1 | -8.93% | 8,600 | 7,000 | 0.0 |
9.60
11.20
9.60
|
|
3 tháng
(2026-07-06) |
-0.50 | -4.67% | 8,700 | 7,000 | 0.0 |
9.60
11.20
9.60
|
|
6 tháng
(2026-04-07) |
-0.30 | -2.86% | 36,700 | 7,000 | 0.0 |
9.60
11.50
9.60
|
|
12 tháng
(2025-10-09) |
-2.20 | -17.74% | 82,400 | 6,500 | 0.0 |
9.60
12.70
9.60
|
|
24 tháng
(2024-10-14) |
-0.43 | -4.05% | 265,893 | 6,500 | 0.0 |
9.60
13.38
9.60
|
|
36 tháng
(2023-10-20) |
-0.99 | -8.85% | 354,008 | 6,500 | 0.0 |
9.60
13.38
9.60
|
|
60 tháng
(2021-11-01) |
-3.47 | -25.39% | 2,234,659 | -10,800 | -0.4 |
8.56
20.82
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/08/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/07/2021 |
8.53
|
900 | 8.26 | 8.60 | 8.26 | 0 | 0 | 0 |
| 29/07/2021 |
8.26
|
300 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/07/2021 |
8.67
|
500 | 8.33 | 8.67 | 8.33 | 0 | 0 | 0 |
| 27/07/2021 |
8.80
|
3,400 | 8.33 | 8.80 | 8.26 | 0 | 0 | 0 |
| 26/07/2021 |
8.87
|
600 | 8.53 | 8.87 | 8.53 | 0 | 0 | 0 |
| 23/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/07/2021 |
8.80
|
3,400 | 8.26 | 8.80 | 8.20 | 0 | 0 | 0 |
| 21/07/2021 |
9.08
|
400 | 8.94 | 9.08 | 8.94 | 0 | 0 | 0 |
| 20/07/2021 |
8.94
|
900 | 8.26 | 9.08 | 8.26 | 0 | 0 | 0 |
| 19/07/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 16/07/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 15/07/2021 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 14/07/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 13/07/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 12/07/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 09/07/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 08/07/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 07/07/2021 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 06/07/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 05/07/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 02/07/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 01/07/2021 |
8.94
|
1,900 | 8.40 | 8.94 | 8.40 | 0 | 0 | 0 |
| 30/06/2021 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 29/06/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 28/06/2021 |
8.67
|
1,800 | 8.87 | 8.87 | 8.53 | 0 | 0 | 0 |
| 25/06/2021 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 24/06/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 23/06/2021 |
9.01
|
4,659 | 8.47 | 9.01 | 8.47 | 1,500 | 0 | 0.0 |
| 22/06/2021 |
8.20
|
5,600 | 8.20 | 8.47 | 8.20 | 1,500 | 0 | 0.0 |
| 21/06/2021 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/06/2021 |
8.20
|
445 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/06/2021 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/06/2021 |
8.06
|
1,300 | 7.72 | 8.06 | 7.72 | 0 | 0 | 0 |
| 15/06/2021 |
8.06
|
2,000 | 7.72 | 8.06 | 7.72 | 0 | 0 | 0 |
| 14/06/2021 |
8.20
|
1,400 | 7.79 | 8.20 | 7.72 | 0 | 0 | 0 |
| 11/06/2021 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/06/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/06/2021 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/06/2021 |
8.06
|
1,100 | 7.72 | 8.06 | 7.72 | 0 | 0 | 0 |
| 07/06/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/06/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/06/2021 |
8.20
|
9,345 | 7.59 | 8.20 | 7.59 | 0 | 0 | 0 |
| 02/06/2021 |
7.99
|
2,500 | 7.59 | 7.99 | 7.52 | 0 | 0 | 0 |
| 01/06/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 31/05/2021 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 28/05/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 27/05/2021 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 26/05/2021 |
8.13
|
45 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 25/05/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 24/05/2021 |
8.13
|
300 | 8.06 | 8.13 | 8.06 | 0 | 0 | 0 |
| 21/05/2021 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/05/2021 |
7.72
|
3,600 | 8.06 | 8.06 | 7.59 | 0 | 0 | 0 |
| 19/05/2021 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 18/05/2021 |
8.13
|
400 | 7.92 | 8.13 | 7.92 | 0 | 0 | 0 |
| 17/05/2021 |
7.86
|
2,100 | 8.20 | 8.20 | 7.86 | 0 | 0 | 0 |
| 14/05/2021 |
8.20
|
4,400 | 8.06 | 8.33 | 8.06 | 0 | 0 | 0 |
| 13/05/2021 |
8.06
|
6,200 | 8.33 | 8.33 | 8.06 | 0 | 0 | 0 |
| 12/05/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 11/05/2021 |
8.33
|
4,100 | 8.13 | 8.33 | 7.99 | 0 | 0 | 0 |
| 10/05/2021 |
8.40
|
6,900 | 8.20 | 8.40 | 7.99 | 0 | 0 | 0 |
| 07/05/2021 |
8.40
|
500 | 8.26 | 8.40 | 8.26 | 0 | 0 | 0 |
| 06/05/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 05/05/2021 |
8.74
|
800 | 8.47 | 8.74 | 8.47 | 0 | 0 | 0 |
| 04/05/2021 |
8.74
|
4,100 | 8.26 | 8.74 | 8.26 | 0 | 0 | 0 |
| 29/04/2021 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/04/2021 |
8.80
|
1,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/04/2021 |
9.08
|
2,600 | 8.80 | 9.08 | 8.53 | 0 | 0 | 0 |
| 26/04/2021 |
8.80
|
5,000 | 8.60 | 8.80 | 8.33 | 0 | 0 | 0 |
| 23/04/2021 |
8.74
|
2,100 | 8.67 | 8.80 | 8.60 | 0 | 0 | 0 |
| 22/04/2021 |
8.74
|
4,000 | 8.74 | 8.80 | 8.74 | 0 | 0 | 0 |
| 20/04/2021 |
9.14
|
20,000 | 9.28 | 9.28 | 8.53 | 0 | 0 | 0 |
| 19/04/2021 |
9.35
|
5,800 | 8.87 | 9.75 | 8.87 | 0 | 0 | 0 |
| 16/04/2021 |
9.82
|
12,500 | 10.02 | 10.16 | 9.14 | 0 | 0 | 0 |
| 15/04/2021 |
10.16
|
7,600 | 10.30 | 10.30 | 9.41 | 0 | 0 | 0 |
| 14/04/2021 |
9.41
|
40,900 | 9.41 | 9.41 | 9.28 | 0 | 0 | 0 |
| 13/04/2021 |
8.60
|
24,339 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/04/2021 |
7.86
|
406 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 09/04/2021 |
7.72
|
900 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 08/04/2021 |
7.72
|
2,700 | 7.99 | 8.20 | 7.72 | 0 | 0 | 0 |
| 07/04/2021 |
8.13
|
36,000 | 7.72 | 8.13 | 7.72 | 0 | 0 | 0 |
| 06/04/2021 |
7.72
|
2,700 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 05/04/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 02/04/2021 |
7.72
|
1,000 | 7.59 | 7.72 | 7.59 | 0 | 0 | 0 |
| 01/04/2021 |
7.72
|
2,600 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 31/03/2021 |
8.13
|
5,700 | 7.31 | 8.13 | 7.18 | 0 | 0 | 0 |
| 30/03/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 29/03/2021 |
7.92
|
3,200 | 7.72 | 7.92 | 7.72 | 0 | 0 | 0 |
| 26/03/2021 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 25/03/2021 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 24/03/2021 |
7.11
|
450 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 23/03/2021 |
7.11
|
400 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 22/03/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 19/03/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 18/03/2021 |
6.98
|
20 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 17/03/2021 |
6.98
|
1,000 | 7.11 | 7.11 | 6.98 | 0 | 0 | 0 |
| 16/03/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 15/03/2021 |
7.18
|
1,400 | 7.11 | 7.18 | 7.11 | 0 | 0 | 0 |
| 12/03/2021 |
7.11
|
300 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |