| 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) |
-0.50 | -5.56% | 25,900 | 0 | 0 |
8.40
10.70
10.50
|
|
2 tháng
(2026-08-05) |
0.10 | 1.19% | 67,100 | 0 | 0 |
8.40
10.70
10.50
|
|
3 tháng
(2026-07-06) |
-0.50 | -5.56% | 82,400 | 0 | 0 |
8.20
10.70
10.50
|
|
6 tháng
(2026-04-07) |
-0.50 | -5.56% | 162,700 | -500 | 0.0 |
8.20
10.70
10.50
|
|
12 tháng
(2025-10-09) |
1.30 | 18.06% | 364,200 | -22,200 | -0.2 |
7.02
10.70
10.50
|
|
24 tháng
(2024-10-14) |
-0.61 | -6.69% | 1,663,755 | -221,400 | -1.7 |
4.95
11.07
10.50
|
|
36 tháng
(2023-10-20) |
-1.73 | -16.88% | 1,808,666 | -244,400 | -2.0 |
4.95
11.07
10.50
|
|
60 tháng
(2021-11-01) |
-2.70 | -24.09% | 2,703,025 | -144,470 | -0.6 |
4.95
12.78
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2021 |
9.31
|
7,000 | 9.43 | 9.43 | 9.25 | 0 | 0 | 0 |
| 09/03/2021 |
9.43
|
3,400 | 9.50 | 9.50 | 9.43 | 0 | 0 | 0 |
| 08/03/2021 |
9.56
|
25,400 | 8.99 | 9.56 | 8.99 | 0 | 0 | 0 |
| 05/03/2021 |
8.99
|
2,600 | 8.81 | 8.99 | 8.74 | 0 | 0 | 0 |
| 04/03/2021 |
8.81
|
6,400 | 8.87 | 8.93 | 8.81 | 0 | 0 | 0 |
| 03/03/2021 |
8.93
|
5,100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 02/03/2021 |
8.93
|
2,400 | 8.87 | 8.93 | 8.87 | 0 | 0 | 0 |
| 01/03/2021 |
8.93
|
8,400 | 8.87 | 8.99 | 8.87 | 0 | 0 | 0 |
| 26/02/2021 |
8.81
|
400 | 8.74 | 8.81 | 8.74 | 0 | 0 | 0 |
| 25/02/2021 |
8.74
|
3,701 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 24/02/2021 |
8.87
|
2,200 | 8.81 | 8.87 | 8.81 | 0 | 600 | 0.0 |
| 23/02/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/02/2021 |
8.18
|
2,500 | 8.93 | 8.93 | 8.18 | 0 | 0 | 0 |
| 19/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 18/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 17/02/2021 |
8.81
|
720 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 09/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 08/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 05/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 04/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 03/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 02/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 01/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 29/01/2021 |
8.81
|
3,110 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 28/01/2021 |
8.81
|
1,500 | 8.74 | 8.81 | 8.74 | 0 | 0 | 0 |
| 27/01/2021 |
8.81
|
200 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 26/01/2021 |
9.18
|
9,000 | 8.93 | 9.18 | 8.93 | 0 | 0 | 0 |
| 25/01/2021 |
8.55
|
1,810 | 8.74 | 8.74 | 8.55 | 0 | 0 | 0 |
| 22/01/2021 |
8.55
|
400 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 21/01/2021 |
8.62
|
3,300 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 |
| 20/01/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/01/2021 |
8.30
|
2,800 | 8.93 | 8.93 | 8.24 | 0 | 0 | 0 |
| 18/01/2021 |
8.93
|
1,800 | 8.81 | 9.18 | 8.81 | 0 | 0 | 0 |
| 15/01/2021 |
8.81
|
2,000 | 8.37 | 8.81 | 8.24 | 0 | 0 | 0 |
| 14/01/2021 |
8.37
|
2,900 | 8.74 | 8.81 | 8.37 | 0 | 0 | 0 |
| 13/01/2021 |
8.74
|
2,000 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 12/01/2021 |
8.55
|
3,600 | 8.30 | 8.55 | 8.30 | 0 | 300 | 0.0 |
| 11/01/2021 |
8.18
|
3,300 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 08/01/2021 |
8.18
|
11,700 | 8.55 | 8.99 | 8.18 | 0 | 0 | 0 |
| 07/01/2021 |
8.18
|
600 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/01/2021 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/01/2021 |
8.74
|
5 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 04/01/2021 |
8.74
|
2,000 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 31/12/2020 |
8.37
|
1,100 | 8.68 | 8.68 | 8.37 | 0 | 0 | 0 |
| 30/12/2020 |
8.55
|
4,320 | 7.80 | 8.55 | 7.80 | 0 | 0 | 0 |
| 29/12/2020 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 28/12/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 25/12/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/12/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/12/2020 |
8.18
|
1,020 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/12/2020 |
7.55
|
11,200 | 7.67 | 7.67 | 7.55 | 0 | 0 | 0 |
| 21/12/2020 |
7.86
|
500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 18/12/2020 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 17/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 16/12/2020 |
8.30
|
200 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 |
| 15/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/12/2020 |
8.30
|
3,900 | 8.18 | 8.30 | 8.18 | 0 | 0 | 0 |
| 11/12/2020 |
8.24
|
8,000 | 8.30 | 8.30 | 8.24 | 7,900 | 0 | 0.1 |
| 10/12/2020 |
8.18
|
4,300 | 9.06 | 9.06 | 7.80 | 0 | 0 | 0 |
| 09/12/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 08/12/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 07/12/2020 |
8.62
|
111 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 04/12/2020 |
8.11
|
3,100 | 8.81 | 8.81 | 8.11 | 0 | 0 | 0 |
| 03/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/11/2020 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/11/2020 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 25/11/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 24/11/2020 |
7.23
|
3,500 | 7.23 | 7.23 | 7.23 | 0 | 3,500 | 0.0 |
| 23/11/2020 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/11/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/11/2020 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 17/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 16/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 13/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 12/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 11/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 10/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 09/11/2020 |
7.17
|
200 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 06/11/2020 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 05/11/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 04/11/2020 |
7.23
|
700 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 03/11/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 02/11/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 30/10/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 29/10/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 28/10/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/10/2020 |
7.86
|
200 | 8.11 | 8.11 | 7.86 | 0 | 0 | 0 |
| 26/10/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/10/2020 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/10/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 21/10/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 20/10/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 19/10/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 16/10/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 15/10/2020 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/10/2020 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |