| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.40 | -1.43% | 14,600 | 600 | 0.0 |
24.60
31.50
27.50
|
|
2 tháng
(2026-01-12) |
4.90 | 21.68% | 29,900 | 1,600 | 0.0 |
22.60
31.50
27.50
|
|
3 tháng
(2025-12-15) |
6.30 | 29.72% | 36,500 | -1,200 | -0.0 |
17.50
31.50
27.50
|
|
6 tháng
(2025-09-15) |
2.82 | 11.42% | 63,300 | -4,400 | -0.1 |
17.50
31.50
27.50
|
|
12 tháng
(2025-03-18) |
7.87 | 40.11% | 603,800 | -4,422 | -0.1 |
16.44
31.50
27.50
|
|
24 tháng
(2024-03-25) |
19.35 | 237.30% | 1,060,100 | -5,538 | -0.1 |
7.65
31.50
27.50
|
|
36 tháng
(2023-03-29) |
18.01 | 189.64% | 1,337,300 | -34,138 | -0.4 |
7.65
31.50
27.50
|
|
60 tháng
(2021-04-08) |
18.05 | 191.09% | 1,645,900 | -34,586 | 0.3 |
7.47
31.50
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/10/2021 |
8.52
|
900 | 7.96 | 8.52 | 8.03 | 0 | 0 | 0 |
| 05/10/2021 |
7.96
|
500 | 8.50 | 8.50 | 7.96 | 0 | 0 | 0 |
| 04/10/2021 |
8.50
|
1,200 | 8.50 | 8.51 | 7.91 | 0 | 0 | 0 |
| 01/10/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/09/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/09/2021 |
8.50
|
400 | 8.60 | 8.60 | 8.50 | 0 | 200 | -0.0 |
| 28/09/2021 |
8.60
|
1,300 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/09/2021 |
8.50
|
1,000 | 8.88 | 8.88 | 8.50 | 0 | 0 | 0 |
| 24/09/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 23/09/2021 |
8.88
|
1,900 | 9.26 | 9.64 | 8.88 | 0 | 0 | 0 |
| 22/09/2021 |
9.26
|
1,600 | 9.19 | 9.26 | 9.21 | 0 | 0 | 0 |
| 21/09/2021 |
9.19
|
800 | 9.07 | 9.19 | 8.97 | 0 | 400 | -0.0 |
| 20/09/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 17/09/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 16/09/2021 |
9.07
|
2,800 | 9.07 | 9.45 | 9.07 | 0 | 0 | 0 |
| 15/09/2021 |
9.07
|
800 | 8.97 | 9.07 | 9.07 | 0 | 0 | 0 |
| 14/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/09/2021 |
8.97
|
500 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
| 10/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 09/09/2021 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 08/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 07/09/2021 |
8.97
|
700 | 8.97 | 8.97 | 8.50 | 0 | 0 | 0 |
| 06/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 01/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 31/08/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 30/08/2021 |
8.97
|
2,100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 27/08/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/08/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/08/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/08/2021 |
8.97
|
100 | 9.07 | 9.07 | 8.97 | 0 | 0 | 0 |
| 23/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 20/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 19/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 18/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 17/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 16/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 13/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 12/08/2021 |
9.07
|
200 | 9.07 | 9.35 | 9.07 | 0 | 0 | 0 |
| 11/08/2021 |
9.07
|
100 | 9.64 | 9.64 | 9.07 | 0 | 0 | 0 |
| 10/08/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 09/08/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 06/08/2021 |
9.64
|
500 | 9.45 | 9.64 | 9.54 | 0 | 0 | 0 |
| 05/08/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 04/08/2021 |
9.45
|
100 | 8.89 | 9.45 | 9.45 | 0 | 0 | 0 |
| 03/08/2021 |
8.89
|
100 | 8.31 | 8.89 | 8.89 | 0 | 0 | 0 |
| 02/08/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 30/07/2021 |
8.31
|
100 | 8.03 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/07/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/07/2021 |
8.03
|
3,100 | 8.08 | 8.12 | 8.03 | 0 | 0 | 0 |
| 27/07/2021 |
8.08
|
600 | 8.31 | 8.31 | 8.08 | 0 | 0 | 0 |
| 26/07/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 23/07/2021 |
8.31
|
200 | 8.27 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/07/2021 |
8.27
|
1,200 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
| 21/07/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 20/07/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 19/07/2021 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 16/07/2021 |
8.88
|
200 | 8.79 | 8.88 | 8.88 | 0 | 0 | 0 |
| 15/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 14/07/2021 |
8.79
|
100 | 8.69 | 8.79 | 8.79 | 0 | 0 | 0 |
| 13/07/2021 |
8.69
|
100 | 8.60 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/07/2021 |
8.60
|
200 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 09/07/2021 |
8.51
|
100 | 8.62 | 8.62 | 8.51 | 0 | 0 | 0 |
| 08/07/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 07/07/2021 |
8.62
|
200 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 |
| 06/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 05/07/2021 |
9.07
|
1,100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 02/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 01/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 30/06/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 29/06/2021 |
9.07
|
300 | 8.97 | 9.07 | 8.51 | 0 | 0 | 0 |
| 28/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/06/2021 |
8.97
|
500 | 8.79 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 18/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 17/06/2021 |
8.79
|
100 | 9.14 | 9.14 | 8.79 | 0 | 0 | 0 |
| 16/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 15/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 14/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 11/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 10/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 09/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 08/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/06/2021 |
9.14
|
200 | 8.97 | 9.14 | 9.14 | 0 | 0 | 0 |
| 04/06/2021 |
8.97
|
200 | 8.69 | 8.97 | 8.69 | 0 | 0 | 0 |
| 03/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 02/06/2021 |
8.69
|
100 | 8.51 | 8.69 | 8.69 | 0 | 0 | 0 |
| 01/06/2021 |
8.51
|
400 | 9.02 | 9.02 | 8.51 | 0 | 0 | 0 |
| 31/05/2021 |
9.02
|
100 | 8.97 | 9.02 | 9.02 | 0 | 0 | 0 |
| 28/05/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 27/05/2021 |
8.97
|
700 | 8.97 | 8.97 | 8.97 | 0 | 700 | -0.0 |
| 26/05/2021 |
8.97
|
200 | 9.26 | 9.26 | 8.97 | 0 | 0 | 0 |
| 25/05/2021 |
9.26
|
600 | 9.16 | 9.26 | 9.21 | 0 | 0 | 0 |
| 24/05/2021 |
9.16
|
700 | 8.97 | 9.16 | 9.07 | 600 | 0 | 0.0 |
| 21/05/2021 |
8.97
|
12,300 | 9.07 | 9.26 | 8.97 | 0 | 0 | 0 |
| 20/05/2021 |
9.07
|
700 | 9.02 | 9.12 | 9.07 | 0 | 0 | 0 |
| 19/05/2021 |
9.02
|
500 | 8.97 | 9.02 | 8.97 | 0 | 0 | 0 |
| 18/05/2021 |
8.97
|
400 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |