| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.10 | 0.69% | 44,600 | 0 | 0 |
14.30
15
14.50
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.36% | 119,200 | -300 | 0.0 |
14.30
15
14.50
|
|
3 tháng
(2026-07-10) |
0.14 | 1% | 199,300 | -10,500 | -0.2 |
14.17
15
14.50
|
|
6 tháng
(2026-04-13) |
0.33 | 2.34% | 401,600 | -10,600 | -0.2 |
13.98
15
14.50
|
|
12 tháng
(2025-10-13) |
0.80 | 5.84% | 1,138,000 | -10,700 | -0.2 |
13.23
15
14.50
|
|
24 tháng
(2024-10-18) |
-0.07 | -0.47% | 4,140,616 | 43,400 | 0.7 |
12.36
16.86
14.50
|
|
36 tháng
(2023-10-24) |
4.93 | 51.47% | 6,556,518 | 512,700 | 7.5 |
9.32
16.86
14.50
|
|
60 tháng
(2021-11-03) |
5.51 | 61.31% | 8,594,742 | 887,900 | 12.2 |
7.69
16.86
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2021 |
8.12
|
900 | 7.98 | 8.12 | 7.98 | 0 | 0 | 0 |
| 16/03/2021 |
7.98
|
600 | 8.12 | 8.12 | 7.98 | 0 | 0 | 0 |
| 15/03/2021 |
7.98
|
1,200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 12/03/2021 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 11/03/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 10/03/2021 |
7.78
|
500 | 8.12 | 8.12 | 7.78 | 0 | 0 | 0 |
| 09/03/2021 |
7.78
|
700 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 05/03/2021 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/03/2021 |
7.58
|
5,700 | 8.12 | 8.12 | 7.58 | 0 | 0 | 0 |
| 03/03/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 02/03/2021 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 01/03/2021 |
8.12
|
800 | 7.78 | 8.12 | 7.78 | 0 | 0 | 0 |
| 26/02/2021 |
7.78
|
2,300 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 25/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 24/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 23/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 22/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 19/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 09/02/2021 |
8.12
|
300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 08/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/02/2021 |
8.12
|
1,200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/02/2021 |
8.12
|
3,200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 02/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 01/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 29/01/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 28/01/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 27/01/2021 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 26/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 22/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 21/01/2021 |
7.44
|
500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 20/01/2021 |
7.10
|
1,100 | 6.36 | 7.10 | 6.36 | 0 | 0 | 0 |
| 19/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 18/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 15/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 14/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 13/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 12/01/2021 |
7.44
|
800 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 11/01/2021 |
7.44
|
300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/01/2021 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 06/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/01/2021 |
7.44
|
1,500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/01/2021 |
7.44
|
1,200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 31/12/2020 |
7.44
|
300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 30/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 29/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 28/12/2020 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/12/2020 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 24/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 23/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 22/12/2020 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 21/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 18/12/2020 |
7.78
|
6,100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 17/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 16/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 15/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 14/12/2020 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 11/12/2020 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 10/12/2020 |
7.64
|
1,100 | 7.58 | 7.64 | 7.58 | 0 | 0 | 0 |
| 09/12/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 08/12/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 07/12/2020 |
7.51
|
10,500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 04/12/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 03/12/2020 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 02/12/2020 |
7.58
|
10,500 | 7.31 | 7.58 | 7.31 | 2,400 | 0 | 0.0 |
| 01/12/2020 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 30/11/2020 |
7.58
|
1,600 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 27/11/2020 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 26/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 24/11/2020 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 23/11/2020 |
7.44
|
3,000 | 7.58 | 7.58 | 7.44 | 3,000 | 0 | 0 |
| 20/11/2020 |
7.58
|
700 | 7.58 | 7.58 | 7.51 | 0 | 0 | 0 |
| 19/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 18/11/2020 |
7.44
|
300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 17/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 16/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 13/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 12/11/2020 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 11/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 10/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/11/2020 |
7.37
|
2,600 | 7.44 | 7.44 | 7.37 | 0 | 0 | 0 |
| 06/11/2020 |
7.51
|
2,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 05/11/2020 |
7.51
|
1,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 04/11/2020 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 03/11/2020 |
7.37
|
900 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 02/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 30/10/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 29/10/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 28/10/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 27/10/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 26/10/2020 |
7.37
|
1,400 | 7.10 | 7.37 | 7.10 | 0 | 0 | 0 |
| 23/10/2020 |
7.44
|
500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 22/10/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 21/10/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 20/10/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |