| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
2.25 | 28.25% | 9,400 | 0 | 0 |
7.76
10.20
10.20
|
|
2 tháng
(2026-04-20) |
3.57 | 53.90% | 51,400 | 0 | 0 |
6.63
10.20
10.20
|
|
3 tháng
(2026-03-23) |
3 | 41.75% | 54,100 | 0 | 0 |
6.53
10.20
10.20
|
|
6 tháng
(2025-12-22) |
3.48 | 51.73% | 56,800 | 0 | 0 |
6.34
10.20
10.20
|
|
12 tháng
(2025-06-24) |
2.63 | 34.66% | 296,900 | -4,200 | -0.0 |
6.06
11.17
10.20
|
|
24 tháng
(2024-07-01) |
1.78 | 21.15% | 424,789 | -4,300 | -0.0 |
5.84
11.17
10.20
|
|
36 tháng
(2023-07-05) |
4.96 | 94.63% | 1,259,490 | -4,800 | -0.0 |
4.64
13.14
10.20
|
|
60 tháng
(2021-07-15) |
7.19 | 239.21% | 11,587,481 | -19,000 | -0.1 |
2.58
13.14
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2021 |
8.25
|
129,600 | 8.33 | 8.33 | 7.65 | 3,500 | 0 | 0.0 |
| 12/11/2021 |
8.33
|
54,668 | 8.42 | 8.76 | 8.25 | 1,100 | 1,000 | 0.0 |
| 11/11/2021 |
8.42
|
224,900 | 8.16 | 8.94 | 8.42 | 0 | 0 | 0 |
| 10/11/2021 |
8.16
|
189,351 | 7.13 | 8.16 | 7.13 | 0 | 0 | 0 |
| 09/11/2021 |
7.13
|
33,500 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 |
| 08/11/2021 |
7.22
|
32,800 | 7.30 | 7.39 | 7.13 | 0 | 0 | 0 |
| 05/11/2021 |
7.30
|
35,537 | 7.22 | 7.30 | 7.13 | 0 | 0 | 0 |
| 04/11/2021 |
7.22
|
24,622 | 7.22 | 7.30 | 6.87 | 0 | 0 | 0 |
| 03/11/2021 |
7.22
|
63,338 | 7.30 | 7.56 | 7.22 | 0 | 0 | 0 |
| 02/11/2021 |
7.30
|
46,625 | 7.39 | 7.39 | 7.22 | 100 | 0 | 0.0 |
| 01/11/2021 |
7.39
|
41,600 | 7.39 | 7.56 | 7.22 | 0 | 700 | -0.0 |
| 29/10/2021 |
7.39
|
39,600 | 7.65 | 7.65 | 7.39 | 0 | 0 | 0 |
| 28/10/2021 |
7.65
|
24,875 | 7.73 | 7.73 | 7.39 | 0 | 0 | 0 |
| 27/10/2021 |
7.73
|
48,400 | 7.99 | 7.99 | 7.39 | 500 | 0 | 0.0 |
| 26/10/2021 |
7.99
|
46,500 | 7.65 | 8.08 | 7.73 | 1,200 | 0 | 0.0 |
| 25/10/2021 |
7.65
|
39,500 | 6.87 | 7.82 | 7.47 | 0 | 0 | 0 |
| 22/10/2021 |
6.87
|
50,500 | 7.90 | 7.90 | 6.53 | 0 | 0 | 0 |
| 21/10/2021 |
7.90
|
15,000 | 7.47 | 7.90 | 7.39 | 0 | 0 | 0 |
| 20/10/2021 |
7.47
|
70,400 | 7.90 | 7.90 | 7.22 | 0 | 0 | 0 |
| 19/10/2021 |
7.90
|
16,700 | 7.82 | 8.25 | 7.73 | 0 | 900 | -0.0 |
| 18/10/2021 |
7.82
|
38,300 | 8.59 | 8.68 | 7.56 | 0 | 0 | 0 |
| 15/10/2021 |
8.59
|
89,600 | 8.16 | 9.28 | 8.25 | 0 | 0 | 0 |
| 14/10/2021 |
8.16
|
23,700 | 7.30 | 8.16 | 7.73 | 0 | 0 | 0 |
| 13/10/2021 |
7.30
|
74,900 | 7.90 | 7.90 | 6.87 | 500 | 0 | 0.0 |
| 12/10/2021 |
7.90
|
50,400 | 8.08 | 8.59 | 7.39 | 400 | 0 | 0.0 |
| 11/10/2021 |
8.08
|
37,400 | 8.25 | 8.59 | 7.39 | 0 | 0 | 0 |
| 08/10/2021 |
8.25
|
146,300 | 8.51 | 9.45 | 7.30 | 0 | 0 | 0 |
| 07/10/2021 |
8.51
|
121,083 | 9.54 | 9.54 | 8.51 | 0 | 0 | 0 |
| 06/10/2021 |
9.54
|
90,600 | 10.31 | 11.60 | 9.45 | 0 | 100 | -0.0 |
| 05/10/2021 |
10.31
|
205,465 | 9.28 | 10.65 | 9.45 | 0 | 100 | -0.0 |
| 04/10/2021 |
9.28
|
136,905 | 8.08 | 9.28 | 9.02 | 0 | 0 | 0 |
| 01/10/2021 |
8.08
|
202,655 | 7.04 | 8.08 | 7.13 | 100 | 0 | 0.0 |
| 30/09/2021 |
7.04
|
10,743 | 6.27 | 7.04 | 6.96 | 0 | 0 | 0 |
| 29/09/2021 |
6.27
|
43,250 | 5.58 | 6.27 | 5.58 | 100 | 0 | 0.0 |
| 28/09/2021 |
5.58
|
26,600 | 5.07 | 5.58 | 4.73 | 0 | 0 | 0 |
| 27/09/2021 |
5.07
|
1,800 | 5.24 | 5.33 | 4.38 | 0 | 0 | 0 |
| 24/09/2021 |
5.24
|
8,500 | 5.07 | 5.24 | 4.64 | 0 | 0 | 0 |
| 23/09/2021 |
5.07
|
8,410 | 4.90 | 5.24 | 4.90 | 0 | 0 | 0 |
| 22/09/2021 |
4.90
|
17,600 | 5.24 | 5.24 | 4.47 | 0 | 0 | 0 |
| 21/09/2021 |
5.24
|
4,000 | 4.90 | 5.24 | 4.90 | 0 | 0 | 0 |
| 20/09/2021 |
4.90
|
3,900 | 5.33 | 5.33 | 4.73 | 0 | 0 | 0 |
| 17/09/2021 |
5.33
|
29,080 | 4.73 | 5.33 | 5.33 | 0 | 0 | 0 |
| 16/09/2021 |
4.73
|
14,140 | 4.30 | 4.73 | 4.12 | 0 | 0 | 0 |
| 15/09/2021 |
4.30
|
18,200 | 3.78 | 4.30 | 3.35 | 0 | 0 | 0 |
| 14/09/2021 |
3.78
|
5,440 | 3.35 | 3.78 | 3.61 | 0 | 0 | 0 |
| 13/09/2021 |
3.35
|
900 | 3.87 | 3.87 | 3.35 | 0 | 0 | 0 |
| 10/09/2021 |
3.87
|
900 | 3.87 | 3.87 | 3.52 | 0 | 0 | 0 |
| 09/09/2021 |
3.87
|
0 | 3.95 | 3.87 | 3.95 | 0 | 0 | 0 |
| 08/09/2021 |
3.95
|
402 | 3.69 | 3.95 | 3.87 | 0 | 0 | 0 |
| 07/09/2021 |
3.69
|
1,200 | 3.61 | 3.69 | 3.69 | 0 | 0 | 0 |
| 06/09/2021 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 01/09/2021 |
3.61
|
200 | 3.52 | 3.61 | 3.61 | 0 | 0 | 0 |
| 31/08/2021 |
3.52
|
3,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 30/08/2021 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 27/08/2021 |
3.52
|
5,400 | 3.09 | 3.52 | 3.35 | 0 | 0 | 0 |
| 26/08/2021 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 25/08/2021 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 24/08/2021 |
3.09
|
700 | 3.61 | 3.61 | 3.09 | 0 | 0 | 0 |
| 23/08/2021 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 20/08/2021 |
3.61
|
400 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 19/08/2021 |
3.61
|
3,600 | 3.18 | 3.61 | 3.35 | 0 | 0 | 0 |
| 18/08/2021 |
3.18
|
500 | 3.69 | 3.69 | 3.18 | 0 | 0 | 0 |
| 17/08/2021 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 16/08/2021 |
3.69
|
1,000 | 3.44 | 3.78 | 3.44 | 0 | 0 | 0 |
| 13/08/2021 |
3.44
|
3,600 | 3.35 | 3.69 | 3.44 | 0 | 0 | 0 |
| 12/08/2021 |
3.35
|
2,000 | 2.92 | 3.35 | 3.35 | 0 | 0 | 0 |
| 11/08/2021 |
2.92
|
1,000 | 3.44 | 3.44 | 2.92 | 0 | 0 | 0 |
| 10/08/2021 |
3.44
|
5,600 | 3.01 | 3.44 | 2.58 | 0 | 0 | 0 |
| 09/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 06/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 05/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 04/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 03/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 02/08/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 30/07/2021 |
3.01
|
2,700 | 3.18 | 3.18 | 3.01 | 0 | 0 | 0 |
| 29/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 28/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 27/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 26/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 23/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 22/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 21/07/2021 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 20/07/2021 |
3.18
|
0 | 3.35 | 3.18 | 3.35 | 0 | 0 | 0 |
| 19/07/2021 |
3.35
|
5,600 | 3.01 | 3.35 | 3.09 | 0 | 0 | 0 |
| 16/07/2021 |
3.01
|
900 | 3.01 | 3.01 | 2.58 | 0 | 0 | 0 |
| 15/07/2021 |
3.01
|
5 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 14/07/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 13/07/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 12/07/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 09/07/2021 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 08/07/2021 |
3.01
|
400 | 3.26 | 3.26 | 2.92 | 0 | 0 | 0 |
| 07/07/2021 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 06/07/2021 |
3.26
|
0 | 3.61 | 3.26 | 3.26 | 0 | 0 | 0 |
| 05/07/2021 |
3.61
|
606 | 3.61 | 3.61 | 3.18 | 0 | 0 | 0 |
| 02/07/2021 |
3.61
|
200 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 01/07/2021 |
3.61
|
300 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
| 30/06/2021 |
3.69
|
18,500 | 3.44 | 3.69 | 3.44 | 0 | 0 | 0 |
| 29/06/2021 |
3.44
|
620 | 3.26 | 3.44 | 3.44 | 0 | 0 | 0 |
| 28/06/2021 |
3.26
|
7,800 | 3.69 | 3.69 | 3.26 | 0 | 0 | 0 |
| 25/06/2021 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |