| 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 | 0% | 0 | 0 | 0 |
11.80
14.40
12
|
|
2 tháng
(2026-07-20) |
-1 | -7.69% | 100 | 0 | 0 |
11.80
14.40
12
|
|
3 tháng
(2026-06-22) |
-1 | -7.69% | 200 | -100 | 0.0 |
11.80
14.40
12
|
|
6 tháng
(2026-03-23) |
-0.90 | -6.98% | 3,900 | -200 | 0.0 |
11.80
14.40
12
|
|
12 tháng
(2025-09-23) |
-10 | -45.45% | 25,300 | -700 | 0.0 |
11.80
26.50
12
|
|
24 tháng
(2024-09-30) |
-23.92 | -66.59% | 110,046 | -700 | 0.0 |
11.68
35.92
12
|
|
36 tháng
(2023-10-04) |
-3.56 | -22.86% | 128,675 | 5,300 | 0.1 |
10.67
39.81
12
|
|
60 tháng
(2021-10-14) |
2.84 | 30.98% | 684,387 | 171,900 | 2.4 |
8.59
39.81
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2021 |
8.38
|
9,600 | 8.38 | 8.38 | 7.63 | 0 | 0 | 0 |
| 13/04/2021 |
8.38
|
1,500 | 8.45 | 8.45 | 8.23 | 300 | 0 | 0.0 |
| 12/04/2021 |
8.45
|
900 | 8.38 | 8.60 | 8.45 | 0 | 0 | 0 |
| 09/04/2021 |
8.38
|
11,600 | 8.23 | 8.68 | 7.85 | 0 | 0 | 0 |
| 08/04/2021 |
8.23
|
1,100 | 8.30 | 8.30 | 7.55 | 0 | 0 | 0 |
| 07/04/2021 |
8.30
|
9,500 | 8.83 | 8.83 | 8.23 | 0 | 0 | 0 |
| 06/04/2021 |
8.83
|
100 | 8.38 | 8.83 | 8.83 | 0 | 0 | 0 |
| 05/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 02/04/2021 |
8.38
|
200 | 8.38 | 8.38 | 7.63 | 0 | 0 | 0 |
| 01/04/2021 |
8.38
|
3,000 | 8.08 | 8.38 | 7.93 | 0 | 0 | 0 |
| 31/03/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/03/2021 |
8.08
|
100 | 7.48 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/03/2021 |
7.48
|
400 | 8.23 | 8.23 | 7.48 | 0 | 0 | 0 |
| 26/03/2021 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/03/2021 |
8.23
|
14,000 | 8.15 | 8.23 | 7.48 | 3,000 | 0 | 0.0 |
| 24/03/2021 |
8.15
|
400 | 8.08 | 8.15 | 7.85 | 0 | 0 | 0 |
| 23/03/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/03/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 19/03/2021 |
8.08
|
8,400 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 |
| 18/03/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/03/2021 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/03/2021 |
8.68
|
100 | 7.93 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/03/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/03/2021 |
7.93
|
13,100 | 7.25 | 7.93 | 7.48 | 0 | 0 | 0 |
| 11/03/2021 |
7.25
|
2,800 | 7.18 | 7.25 | 7.25 | 0 | 0 | 0 |
| 10/03/2021 |
7.18
|
100 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 |
| 09/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 08/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 05/03/2021 |
7.48
|
1,100 | 7.11 | 7.48 | 7.11 | 0 | 0 | 0 |
| 04/03/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 03/03/2021 |
7.11
|
600 | 6.88 | 7.55 | 7.11 | 0 | 0 | 0 |
| 02/03/2021 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 01/03/2021 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 26/02/2021 |
6.88
|
100 | 7.63 | 7.63 | 6.88 | 0 | 0 | 0 |
| 25/02/2021 |
7.63
|
1,900 | 6.96 | 7.63 | 7.63 | 0 | 0 | 0 |
| 24/02/2021 |
6.96
|
1,000 | 6.88 | 6.96 | 6.96 | 0 | 0 | 0 |
| 23/02/2021 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 22/02/2021 |
6.88
|
2,000 | 7.25 | 7.25 | 6.88 | 0 | 0 | 0 |
| 19/02/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 18/02/2021 |
7.25
|
100 | 7.93 | 7.93 | 7.25 | 0 | 0 | 0 |
| 17/02/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 09/02/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 08/02/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 05/02/2021 |
7.93
|
100 | 8.75 | 8.75 | 7.93 | 0 | 0 | 0 |
| 04/02/2021 |
8.75
|
2,000 | 8.75 | 8.75 | 8.75 | 2,000 | 0 | 0.0 |
| 03/02/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 02/02/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 01/02/2021 |
8.75
|
2,400 | 9.72 | 9.72 | 8.75 | 0 | 0 | 0 |
| 29/01/2021 |
9.72
|
200 | 9.12 | 9.72 | 8.23 | 0 | 0 | 0 |
| 28/01/2021 |
9.12
|
2,800 | 8.38 | 9.12 | 8.38 | 1,000 | 0 | 0.0 |
| 27/01/2021 |
8.38
|
23,700 | 7.85 | 8.45 | 8.38 | 0 | 0 | 0 |
| 26/01/2021 |
7.85
|
11,000 | 7.18 | 7.85 | 7.85 | 1,000 | 0 | 0.0 |
| 25/01/2021 |
7.18
|
200 | 7.78 | 7.78 | 7.18 | 0 | 0 | 0 |
| 22/01/2021 |
7.78
|
100 | 8.60 | 8.60 | 7.78 | 0 | 0 | 0 |
| 21/01/2021 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/01/2021 |
8.60
|
100 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 19/01/2021 |
9.50
|
300 | 10.55 | 11.22 | 9.50 | 0 | 0 | 0 |
| 18/01/2021 |
10.55
|
100 | 9.65 | 10.55 | 10.55 | 0 | 0 | 0 |
| 15/01/2021 |
9.65
|
100 | 8.83 | 9.65 | 9.65 | 0 | 0 | 0 |
| 14/01/2021 |
8.83
|
300 | 9.80 | 10.77 | 8.83 | 0 | 0 | 0 |
| 13/01/2021 |
9.80
|
100 | 9.05 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/01/2021 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 11/01/2021 |
9.05
|
100 | 8.23 | 9.05 | 9.05 | 0 | 0 | 0 |
| 08/01/2021 |
8.23
|
4,900 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 07/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 06/01/2021 |
8.23
|
5,100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 05/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 31/12/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 30/12/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 29/12/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 28/12/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/12/2020 |
8.23
|
3,000 | 7.48 | 8.23 | 7.85 | 0 | 0 | 0 |
| 24/12/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 23/12/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 22/12/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 21/12/2020 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 18/12/2020 |
7.48
|
100 | 7.25 | 7.48 | 7.48 | 0 | 0 | 0 |
| 17/12/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 16/12/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 15/12/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 14/12/2020 |
7.25
|
2,100 | 6.66 | 7.25 | 7.25 | 0 | 0 | 0 |
| 11/12/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 10/12/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 09/12/2020 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 08/12/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 07/12/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 04/12/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 03/12/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 02/12/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 01/12/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 30/11/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 27/11/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 26/11/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 25/11/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 24/11/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 23/11/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 20/11/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 19/11/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 18/11/2020 |
6.66
|
100 | 7.11 | 7.11 | 6.66 | 0 | 0 | 0 |