| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 6,901,200 | 0 | 0 |
7.80
8.10
8
|
|
2 tháng
(2026-01-15) |
0 | 0% | 16,074,600 | 0 | 0 |
7.70
8.10
8
|
|
3 tháng
(2025-12-16) |
0 | 0% | 22,283,100 | 0 | 0 |
7.70
8.10
8
|
|
6 tháng
(2025-09-17) |
-0.40 | -4.76% | 41,514,800 | 0 | 0 |
7.70
8.40
8
|
|
12 tháng
(2025-03-21) |
-0.59 | -6.86% | 84,917,400 | -4,000 | 0 |
7.64
8.97
8
|
|
24 tháng
(2024-03-26) |
-0.97 | -10.78% | 139,349,359 | -8,012 | -0.0 |
7.64
10.38
8
|
|
36 tháng
(2023-04-03) |
-0.12 | -1.44% | 154,425,278 | -12,712 | -0.1 |
7.55
10.95
8
|
|
60 tháng
(2021-04-12) |
2.81 | 54.11% | 166,148,433 | -36,223 | -0.3 |
4.72
16.52
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2021 |
9.44
|
145,100 | 8.87 | 10.00 | 8.97 | 0 | 4 | -0 |
| 09/09/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 08/09/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 07/09/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 06/09/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 01/09/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 31/08/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 30/08/2021 |
8.87
|
0 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 |
| 27/08/2021 |
8.68
|
101,800 | 9.25 | 9.34 | 8.59 | 0 | 15,000 | -0.1 |
| 26/08/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 25/08/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 24/08/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 23/08/2021 |
9.25
|
0 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
| 20/08/2021 |
8.97
|
87,800 | 8.49 | 9.63 | 8.68 | 0 | 0 | 0 |
| 19/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 17/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 16/08/2021 |
8.49
|
0 | 8.78 | 8.49 | 8.78 | 0 | 0 | 0 |
| 13/08/2021 |
8.78
|
362,500 | 8.02 | 9.16 | 8.02 | 0 | 1,000 | -0.0 |
| 12/08/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 11/08/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 10/08/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 09/08/2021 |
8.02
|
0 | 7.83 | 8.02 | 7.83 | 0 | 0 | 0 |
| 06/08/2021 |
7.83
|
189,200 | 7.55 | 8.49 | 7.55 | 0 | 1,000 | -0.0 |
| 05/08/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 04/08/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 03/08/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 02/08/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 30/07/2021 |
7.55
|
346,900 | 6.61 | 7.55 | 7.17 | 2,000 | 0 | 0.0 |
| 29/07/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 28/07/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 27/07/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 26/07/2021 |
6.61
|
0 | 6.70 | 6.61 | 6.70 | 0 | 0 | 0 |
| 23/07/2021 |
6.70
|
191,400 | 5.85 | 6.70 | 6.04 | 0 | 0 | 0 |
| 22/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 21/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 20/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 19/07/2021 |
5.85
|
0 | 6.23 | 5.85 | 6.23 | 0 | 0 | 0 |
| 16/07/2021 |
6.23
|
41,900 | 5.85 | 6.23 | 5.57 | 0 | 0 | 0 |
| 15/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 14/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 13/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 12/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 09/07/2021 |
5.85
|
150,700 | 6.70 | 6.70 | 5.76 | 0 | 0 | 0 |
| 08/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 05/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 02/07/2021 |
6.70
|
139,300 | 7.46 | 7.46 | 6.42 | 0 | 0 | 0 |
| 01/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 30/06/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 29/06/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 28/06/2021 |
7.46
|
0 | 7.08 | 7.46 | 7.08 | 0 | 0 | 0 |
| 25/06/2021 |
7.08
|
218,400 | 7.64 | 8.02 | 6.61 | 0 | 0 | 0 |
| 24/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 23/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 22/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 18/06/2021 |
7.64
|
458,000 | 6.70 | 7.64 | 7.46 | 0 | 3,500 | -0.0 |
| 17/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 14/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/06/2021 |
6.70
|
216,800 | 5.85 | 6.70 | 6.61 | 0 | 2,000 | -0.0 |
| 10/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 09/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 08/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 07/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 04/06/2021 |
5.85
|
158,200 | 5.10 | 5.85 | 5.38 | 0 | 1,100 | -0.0 |
| 03/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 31/05/2021 |
5.10
|
0 | 5.19 | 5.10 | 5.19 | 0 | 0 | 0 |
| 28/05/2021 |
5.19
|
215,100 | 4.91 | 5.29 | 4.91 | 0 | 9,000 | -0.0 |
| 27/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 24/05/2021 |
4.91
|
0 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
| 21/05/2021 |
4.81
|
47,000 | 4.72 | 5.00 | 4.72 | 9,700 | 0 | 0.0 |
| 20/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 19/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 18/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 17/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 14/05/2021 |
4.72
|
87,200 | 4.81 | 5.10 | 4.62 | 4,900 | 0 | 0.0 |
| 13/05/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 12/05/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 11/05/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 10/05/2021 |
4.81
|
0 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
| 07/05/2021 |
4.72
|
127,600 | 4.91 | 5.00 | 4.72 | 0 | 0 | 0 |
| 06/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 05/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 04/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 29/04/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 28/04/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/04/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/04/2021 |
4.91
|
0 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
| 23/04/2021 |
4.81
|
22,900 | 4.81 | 5.10 | 4.81 | 0 | 3,000 | -0.0 |
| 22/04/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 20/04/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 19/04/2021 |
4.81
|
0 | 5.19 | 4.81 | 5.19 | 0 | 0 | 0 |