| 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) |
-0.55 | -4.42% | 2,505,000 | 0 | 0 |
11.40
13.70
11.40
|
|
2 tháng
(2026-08-05) |
1.85 | 18.41% | 2,533,300 | 0 | 0 |
8.50
13.70
11.40
|
|
3 tháng
(2026-07-06) |
0.85 | 7.69% | 2,543,000 | 0 | 0 |
8.50
13.70
11.40
|
|
6 tháng
(2026-04-07) |
0.85 | 7.69% | 6,806,200 | 0 | 0 |
5.96
13.70
11.40
|
|
12 tháng
(2025-10-09) |
-0.10 | -0.83% | 13,173,700 | 0 | 0 |
5.96
13.80
11.40
|
|
24 tháng
(2024-10-14) |
5.30 | 80.30% | 15,988,100 | 0 | 0 |
5.73
13.80
11.40
|
|
36 tháng
(2023-10-20) |
6.06 | 103.77% | 19,277,700 | 0 | 0 |
5.20
13.80
11.40
|
|
60 tháng
(2021-11-01) |
2.58 | 27.72% | 22,139,900 | 0 | 0 |
5.09
13.80
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 19/03/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 18/03/2021 |
8.75
|
2,400 | 8.97 | 9.44 | 8.75 | 0 | 0 | 0 |
| 17/03/2021 |
8.97
|
2,400 | 8.84 | 8.97 | 8.84 | 0 | 0 | 0 |
| 16/03/2021 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 15/03/2021 |
9.48
|
7,000 | 9.48 | 9.48 | 9.44 | 0 | 0 | 0 |
| 12/03/2021 |
9.48
|
4,200 | 9.09 | 9.48 | 9.09 | 0 | 0 | 0 |
| 11/03/2021 |
9.01
|
6,300 | 8.88 | 9.01 | 8.88 | 0 | 0 | 0 |
| 10/03/2021 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/03/2021 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 08/03/2021 |
8.97
|
1,400 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 05/03/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 04/03/2021 |
9.48
|
12,500 | 9.48 | 9.48 | 8.97 | 0 | 0 | 0 |
| 03/03/2021 |
9.57
|
1,400 | 9.05 | 9.57 | 9.05 | 0 | 0 | 0 |
| 02/03/2021 |
9.61
|
2,900 | 9.09 | 9.61 | 9.09 | 0 | 0 | 0 |
| 01/03/2021 |
9.74
|
3,800 | 9.09 | 9.74 | 9.09 | 0 | 0 | 0 |
| 26/02/2021 |
9.14
|
4,200 | 9.22 | 9.22 | 8.47 | 0 | 0 | 0 |
| 25/02/2021 |
8.84
|
2,500 | 8.44 | 8.84 | 8.44 | 0 | 0 | 0 |
| 24/02/2021 |
8.28
|
1,800 | 8.29 | 8.32 | 8.28 | 0 | 0 | 0 |
| 23/02/2021 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/02/2021 |
8.62
|
10,400 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 19/02/2021 |
8.79
|
4,100 | 9.40 | 9.40 | 8.79 | 0 | 0 | 0 |
| 18/02/2021 |
9.44
|
1,500 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 |
| 17/02/2021 |
9.48
|
1,800 | 8.92 | 9.48 | 8.33 | 0 | 0 | 0 |
| 09/02/2021 |
8.92
|
900 | 9.01 | 8.92 | 8.92 | 0 | 0 | 0 |
| 08/02/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 05/02/2021 |
9.01
|
5,300 | 9.01 | 9.18 | 9.01 | 0 | 0 | 0 |
| 04/02/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 03/02/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 02/02/2021 |
8.61
|
19,500 | 8.59 | 8.61 | 8.45 | 0 | 0 | 0 |
| 01/02/2021 |
8.05
|
1,100 | 8.02 | 8.05 | 8.02 | 0 | 0 | 0 |
| 29/01/2021 |
8.47
|
10,600 | 8.47 | 8.47 | 8.46 | 0 | 0 | 0 |
| 28/01/2021 |
7.91
|
4,400 | 7.91 | 8.62 | 7.91 | 0 | 0 | 0 |
| 27/01/2021 |
8.51
|
500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 26/01/2021 |
8.51
|
1,300 | 8.50 | 8.52 | 8.50 | 0 | 0 | 0 |
| 25/01/2021 |
9.14
|
28,500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 22/01/2021 |
9.14
|
45,400 | 9.14 | 9.22 | 9.05 | 0 | 0 | 0 |
| 21/01/2021 |
9.14
|
18,000 | 8.92 | 9.14 | 8.92 | 0 | 0 | 0 |
| 20/01/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 19/01/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 18/01/2021 |
8.56
|
7,700 | 8.61 | 8.97 | 8.56 | 0 | 0 | 0 |
| 15/01/2021 |
8.97
|
8,100 | 8.92 | 8.97 | 8.36 | 0 | 0 | 0 |
| 14/01/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/01/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 12/01/2021 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 11/01/2021 |
8.54
|
20,000 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 |
| 08/01/2021 |
9.18
|
14,600 | 8.58 | 9.18 | 8.58 | 0 | 0 | 0 |
| 07/01/2021 |
8.59
|
2,000 | 8.56 | 8.59 | 8.56 | 0 | 0 | 0 |
| 06/01/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 05/01/2021 |
8.03
|
700 | 8.02 | 8.03 | 8.02 | 0 | 0 | 0 |
| 04/01/2021 |
8.02
|
3,200 | 8.62 | 8.62 | 8.02 | 0 | 0 | 0 |
| 31/12/2020 |
8.62
|
350 | 8.62 | 8.62 | 8.19 | 0 | 0 | 0 |
| 30/12/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 29/12/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/12/2020 |
8.79
|
5,520 | 8.71 | 8.79 | 8.10 | 0 | 0 | 0 |
| 25/12/2020 |
8.71
|
10 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 24/12/2020 |
9.35
|
20 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 23/12/2020 |
8.84
|
7,610 | 8.79 | 8.84 | 8.79 | 0 | 0 | 0 |
| 22/12/2020 |
8.28
|
6,640 | 7.76 | 8.30 | 7.76 | 0 | 0 | 0 |
| 21/12/2020 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 18/12/2020 |
7.76
|
2,000 | 7.75 | 7.76 | 7.75 | 0 | 0 | 0 |
| 17/12/2020 |
7.76
|
3,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 16/12/2020 |
7.26
|
230 | 7.27 | 7.27 | 7.26 | 0 | 0 | 0 |
| 15/12/2020 |
7.75
|
210 | 7.24 | 7.75 | 7.24 | 0 | 0 | 0 |
| 14/12/2020 |
7.28
|
750 | 7.31 | 7.31 | 6.90 | 0 | 0 | 0 |
| 11/12/2020 |
7.31
|
1,060 | 7.30 | 7.76 | 7.30 | 0 | 0 | 0 |
| 10/12/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 09/12/2020 |
7.84
|
550 | 7.76 | 8.16 | 7.76 | 0 | 0 | 0 |
| 08/12/2020 |
7.76
|
10,940 | 6.83 | 7.84 | 6.83 | 0 | 0 | 0 |
| 07/12/2020 |
7.34
|
7,360 | 7.34 | 7.50 | 7.24 | 0 | 0 | 0 |
| 04/12/2020 |
7.25
|
5,050 | 6.78 | 7.25 | 6.78 | 0 | 0 | 0 |
| 03/12/2020 |
6.78
|
1,860 | 6.72 | 6.78 | 6.72 | 0 | 0 | 0 |
| 02/12/2020 |
6.34
|
650 | 6.68 | 7.15 | 6.29 | 0 | 0 | 0 |
| 01/12/2020 |
6.68
|
1,230 | 7.68 | 7.68 | 6.68 | 0 | 0 | 0 |
| 30/11/2020 |
7.18
|
3,450 | 6.25 | 7.18 | 6.25 | 0 | 0 | 0 |
| 27/11/2020 |
6.72
|
1,270 | 7.66 | 7.66 | 6.72 | 0 | 0 | 0 |
| 26/11/2020 |
7.21
|
190 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 25/11/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/11/2020 |
7.74
|
30 | 7.75 | 7.75 | 6.82 | 0 | 0 | 0 |
| 23/11/2020 |
7.33
|
1,250 | 6.80 | 7.34 | 6.80 | 0 | 0 | 0 |
| 20/11/2020 |
6.89
|
10 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 19/11/2020 |
6.47
|
10 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 18/11/2020 |
6.81
|
1,450 | 6.42 | 6.81 | 6.15 | 0 | 0 | 0 |
| 17/11/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 16/11/2020 |
6.37
|
3,340 | 6.28 | 6.37 | 6.28 | 0 | 0 | 0 |
| 13/11/2020 |
5.96
|
580 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
| 12/11/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 11/11/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 10/11/2020 |
6.38
|
610 | 5.86 | 6.38 | 5.85 | 0 | 0 | 0 |
| 09/11/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 06/11/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 05/11/2020 |
6.29
|
120 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 04/11/2020 |
6.38
|
30 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 03/11/2020 |
6.37
|
1,270 | 6.03 | 6.37 | 6.03 | 0 | 0 | 0 |
| 02/11/2020 |
6.44
|
10 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 30/10/2020 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 29/10/2020 |
6.13
|
50 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 28/10/2020 |
6.37
|
10 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 27/10/2020 |
6.37
|
110 | 6.21 | 6.37 | 6.21 | 0 | 0 | 0 |
| 26/10/2020 |
6.20
|
1,490 | 6.22 | 6.22 | 6.20 | 0 | 0 | 0 |