| 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) |
0.80 | 5.84% | 5,300 | 0 | 0 |
13.70
14.50
14.50
|
|
2 tháng
(2026-01-19) |
0.80 | 5.84% | 6,400 | 0 | 0 |
13.70
14.50
14.50
|
|
3 tháng
(2025-12-18) |
0.80 | 5.84% | 13,100 | 0 | 0 |
13.70
14.50
14.50
|
|
6 tháng
(2025-09-19) |
0.30 | 2.11% | 22,100 | 0 | 0 |
13.70
19
14.50
|
|
12 tháng
(2025-03-24) |
2.21 | 17.98% | 47,700 | 0 | 0 |
9.96
19
14.50
|
|
24 tháng
(2024-03-28) |
5.36 | 58.64% | 82,165 | 0 | 0 |
6.33
19
14.50
|
|
36 tháng
(2023-04-03) |
8.73 | 151.48% | 170,575 | 0 | 0 |
5.45
19
14.50
|
|
60 tháng
(2021-04-13) |
1.97 | 15.70% | 656,476 | 0 | 0 |
5.37
19
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/07/2021 |
8.04
|
1,100 | 7.00 | 8.04 | 8.04 | 0 | 0 | 0 |
| 02/07/2021 |
7.00
|
5 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 01/07/2021 |
7.00
|
200 | 8.04 | 8.04 | 7.00 | 0 | 0 | 0 |
| 30/06/2021 |
8.04
|
1,700 | 7.00 | 8.04 | 8.04 | 0 | 0 | 0 |
| 29/06/2021 |
7.00
|
100 | 8.11 | 8.11 | 7.00 | 0 | 0 | 0 |
| 28/06/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 25/06/2021 |
8.11
|
1 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 24/06/2021 |
8.11
|
1,200 | 7.08 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/06/2021 |
7.08
|
100 | 8.11 | 8.11 | 7.08 | 0 | 0 | 0 |
| 22/06/2021 |
8.11
|
200 | 9.51 | 9.51 | 8.11 | 0 | 0 | 0 |
| 21/06/2021 |
9.51
|
1,811 | 9.58 | 9.58 | 9.51 | 0 | 0 | 0 |
| 18/06/2021 |
9.58
|
4,800 | 7.37 | 9.73 | 9.58 | 0 | 0 | 0 |
| 17/06/2021 |
7.37
|
19,800 | 7.74 | 8.70 | 7.37 | 0 | 0 | 0 |
| 16/06/2021 |
7.74
|
3,900 | 6.93 | 7.74 | 7.37 | 0 | 0 | 0 |
| 15/06/2021 |
6.93
|
100 | 6.27 | 6.93 | 6.93 | 0 | 0 | 0 |
| 14/06/2021 |
6.27
|
1,000 | 6.04 | 6.27 | 6.27 | 0 | 0 | 0 |
| 11/06/2021 |
6.04
|
3,000 | 6.27 | 6.27 | 6.04 | 0 | 0 | 0 |
| 10/06/2021 |
6.27
|
1,500 | 6.12 | 6.27 | 6.27 | 0 | 0 | 0 |
| 09/06/2021 |
6.12
|
1,300 | 6.27 | 6.27 | 6.12 | 0 | 0 | 0 |
| 08/06/2021 |
6.27
|
100 | 6.41 | 6.41 | 6.27 | 0 | 0 | 0 |
| 07/06/2021 |
6.41
|
4,000 | 6.34 | 6.41 | 6.34 | 0 | 0 | 0 |
| 04/06/2021 |
6.34
|
3,301 | 6.56 | 6.56 | 6.34 | 0 | 0 | 0 |
| 03/06/2021 |
6.56
|
4,300 | 5.97 | 6.56 | 5.97 | 0 | 0 | 0 |
| 02/06/2021 |
5.97
|
3,900 | 6.93 | 6.93 | 5.97 | 0 | 0 | 0 |
| 01/06/2021 |
6.93
|
1,000 | 6.12 | 6.93 | 6.04 | 0 | 0 | 0 |
| 31/05/2021 |
6.12
|
13,700 | 6.34 | 6.78 | 5.68 | 0 | 0 | 0 |
| 28/05/2021 |
6.34
|
1,000 | 7.15 | 7.15 | 5.60 | 0 | 0 | 0 |
| 27/05/2021 |
7.15
|
10,000 | 7.08 | 7.15 | 5.90 | 0 | 0 | 0 |
| 26/05/2021 |
7.08
|
11,900 | 6.49 | 7.15 | 6.27 | 0 | 0 | 0 |
| 25/05/2021 |
6.49
|
19,900 | 6.63 | 6.63 | 6.19 | 0 | 0 | 0 |
| 24/05/2021 |
6.63
|
300 | 7.08 | 7.59 | 6.63 | 0 | 0 | 0 |
| 21/05/2021 |
7.08
|
2,000 | 7.08 | 7.15 | 6.86 | 0 | 0 | 0 |
| 20/05/2021 |
7.08
|
14,700 | 7.45 | 8.11 | 6.12 | 0 | 0 | 0 |
| 19/05/2021 |
7.45
|
1,800 | 7.37 | 7.89 | 6.93 | 0 | 0 | 0 |
| 18/05/2021 |
7.37
|
4,000 | 7.96 | 7.96 | 7.00 | 0 | 0 | 0 |
| 17/05/2021 |
7.96
|
2,200 | 7.81 | 8.11 | 7.96 | 0 | 0 | 0 |
| 14/05/2021 |
7.81
|
10,100 | 6.86 | 7.81 | 7.81 | 0 | 0 | 0 |
| 13/05/2021 |
6.86
|
700 | 5.97 | 6.86 | 6.86 | 0 | 0 | 0 |
| 12/05/2021 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 11/05/2021 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 10/05/2021 |
5.97
|
100 | 6.86 | 6.86 | 5.97 | 0 | 0 | 0 |
| 07/05/2021 |
6.86
|
100 | 7.89 | 7.89 | 6.86 | 0 | 0 | 0 |
| 06/05/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 05/05/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 04/05/2021 |
7.89
|
0 | 7.81 | 7.89 | 7.89 | 0 | 0 | 0 |
| 29/04/2021 |
7.81
|
2,000 | 7.81 | 8.11 | 7.81 | 0 | 0 | 0 |
| 28/04/2021 |
7.81
|
100 | 9.14 | 9.14 | 7.81 | 0 | 0 | 0 |
| 27/04/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 26/04/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 23/04/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 22/04/2021 |
9.14
|
100 | 10.69 | 10.69 | 9.14 | 0 | 0 | 0 |
| 20/04/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
| 19/04/2021 |
10.69
|
700 | 11.06 | 11.06 | 10.69 | 0 | 0 | 0 |
| 16/04/2021 |
11.06
|
1,000 | 11.50 | 11.50 | 9.80 | 0 | 0 | 0 |
| 15/04/2021 |
11.50
|
0 | 11.43 | 11.50 | 11.50 | 0 | 0 | 0 |
| 14/04/2021 |
11.43
|
3,500 | 12.53 | 12.53 | 11.43 | 0 | 0 | 0 |
| 13/04/2021 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
| 12/04/2021 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
| 09/04/2021 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
| 08/04/2021 |
12.53
|
1,000 | 14.45 | 14.45 | 12.53 | 0 | 0 | 0 |
| 07/04/2021 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
| 06/04/2021 |
14.45
|
1,500 | 16.96 | 16.96 | 14.45 | 0 | 0 | 0 |
| 05/04/2021 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 02/04/2021 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 01/04/2021 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 31/03/2021 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 30/03/2021 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 29/03/2021 |
16.96
|
600 | 14.74 | 16.96 | 16.96 | 0 | 0 | 0 |
| 26/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 25/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 24/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 23/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 22/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 19/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 18/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 17/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 16/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 15/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 12/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 11/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 10/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 09/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 08/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 05/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 04/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 03/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 02/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 01/03/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 26/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 25/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 24/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 23/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 22/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 19/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 18/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 17/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 09/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 08/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 05/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 04/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |