| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.40 | -3.08% | 5,300 | 0 | 0 |
12.60
13.20
12.60
|
|
2 tháng
(2026-08-06) |
-0.90 | -6.67% | 9,000 | 0 | 0 |
12.60
13.50
12.60
|
|
3 tháng
(2026-07-07) |
-4.90 | -28% | 63,300 | -1,200 | 0.0 |
12.60
17.50
12.60
|
|
6 tháng
(2026-04-08) |
-6.40 | -33.68% | 77,300 | 8,800 | 0.2 |
12.60
19
12.60
|
|
12 tháng
(2025-10-10) |
0.80 | 6.78% | 266,200 | 5,100 | 0.1 |
11.80
19
12.60
|
|
24 tháng
(2024-10-15) |
0.19 | 1.56% | 360,732 | 5,000 | 0.1 |
11.45
19
12.60
|
|
36 tháng
(2023-10-23) |
1.02 | 8.82% | 399,745 | 4,900 | 0.1 |
10.69
19
12.60
|
|
60 tháng
(2021-11-01) |
2.71 | 27.37% | 860,783 | -34,000 | -0.8 |
8.32
21.53
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/03/2021 |
9.55
|
3,100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 18/03/2021 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 17/03/2021 |
9.55
|
13,500 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 16/03/2021 |
9.55
|
12,000 | 9.55 | 9.55 | 9.55 | 0 | 8,200 | -0.1 |
| 15/03/2021 |
9.21
|
2,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 12/03/2021 |
8.87
|
1,500 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 11/03/2021 |
8.87
|
1,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 10/03/2021 |
8.87
|
4,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 09/03/2021 |
8.87
|
4,201 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 08/03/2021 |
8.87
|
11,600 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 05/03/2021 |
8.80
|
18,400 | 8.87 | 8.87 | 8.74 | 0 | 10,000 | -0.1 |
| 04/03/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 03/03/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 02/03/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 01/03/2021 |
8.53
|
6,600 | 8.33 | 8.53 | 8.33 | 0 | 1,000 | 0.0 |
| 26/02/2021 |
8.33
|
1,549 | 8.19 | 8.33 | 8.19 | 0 | 0 | 0 |
| 25/02/2021 |
8.19
|
2,300 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/02/2021 |
8.19
|
7,400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/02/2021 |
8.05
|
25,100 | 8.05 | 8.12 | 8.05 | 0 | 0 | 0 |
| 19/02/2021 |
7.92
|
12,000 | 7.78 | 7.92 | 7.78 | 0 | 0 | 0 |
| 18/02/2021 |
7.78
|
1,000 | 7.78 | 7.78 | 7.78 | 600 | 0 | 0.0 |
| 17/02/2021 |
7.78
|
200 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 09/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 08/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 05/02/2021 |
7.78
|
2,100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 04/02/2021 |
7.78
|
2,110 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 03/02/2021 |
7.78
|
2,000 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 02/02/2021 |
7.58
|
300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 01/02/2021 |
7.58
|
600 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 29/01/2021 |
7.98
|
2,010 | 7.23 | 7.98 | 7.23 | 0 | 0 | 0 |
| 28/01/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 27/01/2021 |
7.98
|
20 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 26/01/2021 |
7.98
|
42,100 | 7.71 | 7.98 | 7.64 | 0 | 0 | 0 |
| 25/01/2021 |
8.19
|
120 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/01/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 21/01/2021 |
7.98
|
2,500 | 8.12 | 8.12 | 7.98 | 0 | 0 | 0 |
| 20/01/2021 |
8.12
|
7,400 | 8.12 | 8.12 | 7.85 | 100 | 0 | 0.0 |
| 19/01/2021 |
7.85
|
13,100 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
| 18/01/2021 |
7.85
|
1,250 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 |
| 15/01/2021 |
7.98
|
6,200 | 7.85 | 7.98 | 7.85 | 0 | 0 | 0 |
| 14/01/2021 |
7.85
|
12,900 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/01/2021 |
8.05
|
8,500 | 7.85 | 8.12 | 7.85 | 0 | 0 | 0 |
| 12/01/2021 |
7.85
|
200 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 11/01/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 08/01/2021 |
7.58
|
700 | 7.98 | 7.98 | 7.58 | 0 | 0 | 0 |
| 07/01/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 06/01/2021 |
7.58
|
29,200 | 7.85 | 7.85 | 7.58 | 0 | 0 | 0 |
| 05/01/2021 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 04/01/2021 |
7.98
|
20,100 | 7.64 | 7.98 | 7.64 | 10,000 | 0 | 0.1 |
| 31/12/2020 |
7.64
|
1,100 | 7.78 | 7.78 | 7.51 | 0 | 0 | 0 |
| 30/12/2020 |
7.78
|
43,100 | 7.85 | 7.92 | 7.78 | 8,000 | 0 | 0.1 |
| 29/12/2020 |
8.60
|
22,000 | 8.60 | 8.60 | 8.60 | 4,700 | 0 | 0.1 |
| 28/12/2020 |
9.55
|
5,400 | 9.55 | 9.55 | 9.55 | 3,000 | 0 | 0.0 |
| 25/12/2020 |
10.58
|
532,500 | 9.55 | 10.58 | 9.55 | 2,000 | 40,400 | -0.5 |
| 24/12/2020 |
10.58
|
1,500 | 9.42 | 10.58 | 9.42 | 1,300 | 400 | 0.0 |
| 23/12/2020 |
10.44
|
87,000 | 9.42 | 10.44 | 9.42 | 0 | 59,200 | -0.9 |
| 22/12/2020 |
9.62
|
20,600 | 7.98 | 9.62 | 7.98 | 0 | 9,000 | -0.1 |
| 21/12/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/12/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/12/2020 |
8.80
|
2,500 | 7.98 | 8.80 | 7.98 | 500 | 0 | 0.0 |
| 16/12/2020 |
8.80
|
1,300 | 8.05 | 8.80 | 8.05 | 700 | 0 | 0.0 |
| 15/12/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/12/2020 |
8.80
|
1,500 | 8.12 | 8.80 | 8.12 | 1,000 | 0 | 0.0 |
| 11/12/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 10/12/2020 |
8.94
|
3,200 | 8.39 | 8.94 | 8.39 | 2,800 | 0 | 0.0 |
| 09/12/2020 |
9.28
|
1,500 | 7.64 | 9.28 | 7.64 | 1,200 | 0 | 0.0 |
| 08/12/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 07/12/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 04/12/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 03/12/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 02/12/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 01/12/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 30/11/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/11/2020 |
8.46
|
1,500 | 9.35 | 9.35 | 8.46 | 900 | 0 | 0.0 |
| 26/11/2020 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 25/11/2020 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 24/11/2020 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 23/11/2020 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 20/11/2020 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 19/11/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 18/11/2020 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 400 | 0 | 0.0 |
| 17/11/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 16/11/2020 |
7.85
|
200 | 7.85 | 7.85 | 7.85 | 200 | 0 | 0.0 |
| 13/11/2020 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 100 | 0 | 0.0 |
| 12/11/2020 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 11/11/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/11/2020 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/11/2020 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 06/11/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/11/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/11/2020 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/11/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 02/11/2020 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 30/10/2020 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 29/10/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 28/10/2020 |
8.19
|
300 | 7.78 | 8.19 | 7.78 | 0 | 0 | 0 |
| 27/10/2020 |
8.60
|
200 | 7.78 | 8.60 | 7.78 | 0 | 0 | 0 |
| 26/10/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/10/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |