| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.90 | 10.59% | 2,400 | 0 | 0 |
8
9.40
9
|
|
2 tháng
(2026-03-02) |
0.90 | 10.59% | 8,100 | -1,100 | -0.0 |
8
9.40
9
|
|
3 tháng
(2026-01-29) |
0.90 | 10.59% | 9,500 | -1,100 | -0.0 |
8
9.40
9
|
|
6 tháng
(2025-10-31) |
0.72 | 8.29% | 29,200 | -1,200 | -0.0 |
7.80
9.50
9
|
|
12 tháng
(2025-05-05) |
0.33 | 3.63% | 341,400 | -1,300 | -0.0 |
7.80
10.83
9
|
|
24 tháng
(2024-05-09) |
0.23 | 2.55% | 529,668 | 1,200 | 0.0 |
6.63
10.83
9
|
|
36 tháng
(2023-05-15) |
1.67 | 21.55% | 1,637,826 | 2,700 | 0.0 |
6.63
12.98
9
|
|
60 tháng
(2021-05-25) |
0.81 | 9.39% | 3,282,661 | 8,900 | 0.1 |
6.49
12.98
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2021 |
8.40
|
100 | 7.54 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/09/2021 |
7.54
|
400 | 7.92 | 8.02 | 7.54 | 0 | 0 | 0 |
| 31/08/2021 |
7.92
|
100 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 |
| 30/08/2021 |
8.02
|
1,700 | 8.50 | 8.50 | 7.54 | 0 | 0 | 0 |
| 27/08/2021 |
8.50
|
100 | 8.02 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/08/2021 |
8.02
|
1,950 | 7.64 | 8.02 | 7.92 | 0 | 0 | 0 |
| 25/08/2021 |
7.64
|
400 | 8.02 | 8.02 | 7.64 | 0 | 0 | 0 |
| 24/08/2021 |
8.02
|
400 | 8.02 | 8.02 | 7.83 | 0 | 0 | 0 |
| 23/08/2021 |
8.02
|
100 | 7.73 | 8.02 | 8.02 | 0 | 0 | 0 |
| 20/08/2021 |
7.73
|
200 | 7.73 | 8.02 | 7.73 | 0 | 0 | 0 |
| 19/08/2021 |
7.73
|
800 | 7.73 | 8.12 | 7.73 | 0 | 0 | 0 |
| 18/08/2021 |
7.73
|
2,900 | 7.83 | 8.21 | 7.45 | 0 | 0 | 0 |
| 17/08/2021 |
7.83
|
10,200 | 8.31 | 8.31 | 7.64 | 0 | 0 | 0 |
| 16/08/2021 |
8.31
|
1,500 | 8.40 | 8.40 | 7.45 | 0 | 0 | 0 |
| 13/08/2021 |
8.40
|
2,900 | 8.40 | 8.88 | 8.12 | 0 | 0 | 0 |
| 12/08/2021 |
8.40
|
3,800 | 7.92 | 8.50 | 8.21 | 0 | 0 | 0 |
| 11/08/2021 |
7.92
|
5,300 | 8.21 | 8.21 | 7.92 | 0 | 0 | 0 |
| 10/08/2021 |
8.21
|
700 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/08/2021 |
8.21
|
2,000 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 06/08/2021 |
8.12
|
3,700 | 8.12 | 8.97 | 7.64 | 0 | 0 | 0 |
| 05/08/2021 |
8.12
|
100 | 7.92 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/08/2021 |
7.92
|
700 | 8.02 | 8.59 | 7.92 | 0 | 0 | 0 |
| 03/08/2021 |
8.02
|
1,400 | 7.92 | 8.02 | 7.83 | 0 | 0 | 0 |
| 02/08/2021 |
7.92
|
500 | 7.64 | 8.12 | 7.92 | 0 | 0 | 0 |
| 30/07/2021 |
7.64
|
2,600 | 8.02 | 8.02 | 7.64 | 0 | 0 | 0 |
| 29/07/2021 |
8.02
|
1,300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 28/07/2021 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 27/07/2021 |
8.02
|
200 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 26/07/2021 |
8.21
|
3,400 | 8.12 | 8.50 | 7.83 | 0 | 0 | 0 |
| 23/07/2021 |
8.12
|
200 | 7.83 | 8.12 | 8.12 | 0 | 0 | 0 |
| 22/07/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 21/07/2021 |
7.83
|
400 | 7.73 | 7.83 | 7.73 | 0 | 0 | 0 |
| 20/07/2021 |
7.73
|
1,500 | 8.21 | 8.21 | 7.73 | 0 | 0 | 0 |
| 19/07/2021 |
8.21
|
4,400 | 8.78 | 8.78 | 7.92 | 0 | 0 | 0 |
| 16/07/2021 |
8.78
|
22,900 | 8.21 | 8.78 | 8.21 | 0 | 0 | 0 |
| 15/07/2021 |
8.21
|
14,200 | 7.45 | 8.21 | 7.16 | 0 | 0 | 0 |
| 14/07/2021 |
7.45
|
6,100 | 6.97 | 7.45 | 6.97 | 0 | 0 | 0 |
| 13/07/2021 |
6.97
|
2,400 | 6.87 | 7.07 | 6.97 | 0 | 0 | 0 |
| 12/07/2021 |
6.87
|
1,200 | 7.16 | 7.16 | 6.87 | 0 | 0 | 0 |
| 09/07/2021 |
7.16
|
600 | 6.97 | 7.16 | 7.07 | 0 | 0 | 0 |
| 08/07/2021 |
6.97
|
1,700 | 6.49 | 6.97 | 6.78 | 0 | 0 | 0 |
| 07/07/2021 |
6.49
|
7,000 | 6.78 | 6.87 | 6.49 | 0 | 0 | 0 |
| 06/07/2021 |
6.78
|
5,600 | 6.78 | 6.97 | 6.68 | 0 | 0 | 0 |
| 05/07/2021 |
6.78
|
7,100 | 7.73 | 7.73 | 6.78 | 0 | 0 | 0 |
| 02/07/2021 |
7.73
|
2,100 | 7.73 | 7.73 | 7.16 | 0 | 0 | 0 |
| 01/07/2021 |
7.73
|
6,900 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 |
| 30/06/2021 |
7.64
|
1,400 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 |
| 29/06/2021 |
7.83
|
7,500 | 7.45 | 8.02 | 6.87 | 0 | 0 | 0 |
| 28/06/2021 |
7.45
|
10,600 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 25/06/2021 |
7.64
|
600 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 |
| 24/06/2021 |
7.83
|
1,500 | 7.73 | 7.83 | 7.64 | 0 | 0 | 0 |
| 23/06/2021 |
7.73
|
1,200 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 |
| 22/06/2021 |
7.64
|
3,700 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/06/2021 |
7.64
|
3,600 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 |
| 18/06/2021 |
7.64
|
13,100 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 |
| 17/06/2021 |
7.83
|
500 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 |
| 16/06/2021 |
8.12
|
300 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 15/06/2021 |
8.31
|
100 | 8.12 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/06/2021 |
8.12
|
500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/06/2021 |
8.12
|
15,200 | 8.50 | 8.50 | 8.02 | 0 | 0 | 0 |
| 10/06/2021 |
8.50
|
200 | 7.35 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/06/2021 |
7.35
|
9,100 | 8.50 | 8.50 | 7.35 | 0 | 0 | 0 |
| 08/06/2021 |
8.50
|
33,000 | 8.50 | 8.59 | 7.64 | 0 | 0 | 0 |
| 07/06/2021 |
8.50
|
5,700 | 8.97 | 8.97 | 8.40 | 0 | 0 | 0 |
| 04/06/2021 |
8.97
|
3,000 | 8.12 | 8.97 | 8.97 | 0 | 0 | 0 |
| 03/06/2021 |
8.12
|
200 | 8.59 | 8.59 | 8.12 | 0 | 0 | 0 |
| 02/06/2021 |
8.59
|
1,200 | 8.40 | 8.59 | 8.40 | 0 | 0 | 0 |
| 01/06/2021 |
8.40
|
13,300 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 31/05/2021 |
8.59
|
3,100 | 8.59 | 9.07 | 8.31 | 0 | 0 | 0 |
| 28/05/2021 |
8.59
|
1,700 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 27/05/2021 |
8.59
|
6,800 | 9.45 | 9.45 | 8.59 | 0 | 0 | 0 |
| 26/05/2021 |
9.45
|
2,000 | 8.59 | 9.45 | 9.45 | 0 | 0 | 0 |
| 25/05/2021 |
8.59
|
2,900 | 8.88 | 9.55 | 8.59 | 0 | 0 | 0 |
| 24/05/2021 |
8.88
|
5,900 | 9.36 | 9.36 | 8.59 | 0 | 0 | 0 |
| 21/05/2021 |
9.36
|
8,500 | 8.59 | 9.36 | 8.59 | 0 | 0 | 0 |
| 20/05/2021 |
8.59
|
4,000 | 8.88 | 8.88 | 8.59 | 0 | 0 | 0 |
| 19/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 18/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 17/05/2021 |
8.88
|
100 | 8.78 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/05/2021 |
8.78
|
4,400 | 8.78 | 9.45 | 7.64 | 0 | 0 | 0 |
| 13/05/2021 |
8.78
|
3,100 | 8.97 | 8.97 | 8.59 | 0 | 0 | 0 |
| 12/05/2021 |
8.97
|
5,100 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 11/05/2021 |
8.97
|
6,800 | 8.50 | 8.97 | 8.12 | 0 | 0 | 0 |
| 10/05/2021 |
8.50
|
4,300 | 7.64 | 8.59 | 8.50 | 0 | 0 | 0 |
| 07/05/2021 |
7.64
|
1,900 | 8.59 | 8.59 | 7.64 | 0 | 0 | 0 |
| 06/05/2021 |
8.59
|
8,500 | 9.07 | 9.26 | 8.12 | 0 | 0 | 0 |
| 05/05/2021 |
9.07
|
17,700 | 9.17 | 10.03 | 8.59 | 0 | 0 | 0 |
| 04/05/2021 |
9.17
|
18,400 | 9.36 | 9.36 | 8.50 | 0 | 0 | 0 |
| 29/04/2021 |
9.36
|
3,900 | 7.64 | 9.36 | 8.31 | 0 | 0 | 0 |
| 28/04/2021 |
7.64
|
7,200 | 7.64 | 8.40 | 7.64 | 0 | 0 | 0 |
| 27/04/2021 |
7.64
|
7,300 | 8.40 | 8.40 | 7.64 | 0 | 0 | 0 |
| 26/04/2021 |
8.40
|
15,100 | 8.40 | 8.40 | 7.64 | 0 | 0 | 0 |
| 23/04/2021 |
8.40
|
2,000 | 8.12 | 8.50 | 7.73 | 0 | 0 | 0 |
| 22/04/2021 |
8.12
|
3,100 | 8.21 | 8.50 | 8.12 | 0 | 0 | 0 |
| 20/04/2021 |
8.21
|
3,400 | 8.59 | 8.69 | 8.21 | 0 | 0 | 0 |
| 19/04/2021 |
8.59
|
3,000 | 8.97 | 9.55 | 8.59 | 0 | 0 | 0 |
| 16/04/2021 |
8.97
|
8,000 | 8.97 | 8.97 | 8.31 | 0 | 0 | 0 |
| 15/04/2021 |
8.97
|
200 | 8.59 | 8.97 | 8.97 | 0 | 0 | 0 |
| 14/04/2021 |
8.59
|
900 | 9.07 | 10.31 | 7.92 | 0 | 0 | 0 |
| 13/04/2021 |
9.07
|
3,700 | 9.74 | 9.74 | 9.07 | 0 | 0 | 0 |