| 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) |
0.50 | 7.14% | 48,400 | 0 | 0 |
7
7.60
7.50
|
|
2 tháng
(2026-04-20) |
0 | 0% | 55,300 | 0 | 0 |
7
7.60
7.50
|
|
3 tháng
(2026-03-23) |
0.40 | 5.63% | 113,400 | 0 | 0 |
7
7.60
7.50
|
|
6 tháng
(2025-12-22) |
1.30 | 20.97% | 210,000 | 0 | 0 |
6
7.60
7.50
|
|
12 tháng
(2025-06-24) |
0.68 | 10% | 792,500 | 100 | 0.0 |
5.90
7.73
7.50
|
|
24 tháng
(2024-07-01) |
2.27 | 43.30% | 997,160 | -4,800 | -0.0 |
5.23
7.73
7.50
|
|
36 tháng
(2023-07-05) |
1.93 | 34.76% | 1,138,198 | 200 | -0.0 |
4.77
7.77
7.50
|
|
60 tháng
(2021-07-15) |
-0.85 | -10.16% | 1,603,240 | 200 | -0.0 |
4.77
8.35
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/10/2021 |
7.47
|
1,100 | 6.84 | 7.71 | 7.47 | 0 | 0 | 0 |
| 19/10/2021 |
6.84
|
100 | 7.55 | 7.55 | 6.84 | 0 | 0 | 0 |
| 18/10/2021 |
7.55
|
200 | 7.16 | 7.87 | 7.55 | 0 | 0 | 0 |
| 15/10/2021 |
7.16
|
1,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 14/10/2021 |
7.16
|
5,000 | 7.47 | 7.63 | 7.16 | 0 | 0 | 0 |
| 13/10/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 12/10/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 11/10/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 08/10/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 07/10/2021 |
7.47
|
0 | 7.63 | 7.47 | 7.63 | 0 | 0 | 0 |
| 06/10/2021 |
7.63
|
200 | 6.76 | 7.63 | 7.31 | 0 | 0 | 0 |
| 05/10/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 04/10/2021 |
6.76
|
59,600 | 7.39 | 7.39 | 6.76 | 0 | 0 | 0 |
| 01/10/2021 |
7.39
|
1,000 | 7.87 | 7.87 | 7.39 | 0 | 0 | 0 |
| 30/09/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 29/09/2021 |
7.87
|
200 | 7.31 | 7.87 | 7.87 | 0 | 0 | 0 |
| 28/09/2021 |
7.31
|
230 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 |
| 27/09/2021 |
7.31
|
3,200 | 7.08 | 7.87 | 7.00 | 0 | 0 | 0 |
| 24/09/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 23/09/2021 |
7.08
|
100 | 7.00 | 7.08 | 7.08 | 0 | 0 | 0 |
| 22/09/2021 |
7.00
|
5,200 | 7.63 | 7.63 | 7.00 | 0 | 0 | 0 |
| 21/09/2021 |
7.63
|
200 | 6.84 | 7.63 | 7.63 | 0 | 0 | 0 |
| 20/09/2021 |
6.84
|
1,200 | 6.52 | 6.84 | 6.84 | 0 | 0 | 0 |
| 17/09/2021 |
6.52
|
600 | 6.60 | 7.47 | 6.52 | 0 | 0 | 0 |
| 16/09/2021 |
6.60
|
600 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
| 15/09/2021 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/09/2021 |
6.60
|
1,900 | 6.60 | 7.39 | 6.60 | 0 | 0 | 0 |
| 13/09/2021 |
6.60
|
0 | 7.08 | 6.60 | 7.08 | 0 | 0 | 0 |
| 10/09/2021 |
7.08
|
600 | 7.55 | 7.55 | 6.52 | 0 | 0 | 0 |
| 09/09/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 08/09/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 07/09/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 06/09/2021 |
7.55
|
100 | 6.52 | 7.55 | 7.55 | 0 | 0 | 0 |
| 01/09/2021 |
6.52
|
1,200 | 6.92 | 7.87 | 6.52 | 0 | 0 | 0 |
| 31/08/2021 |
6.92
|
7,200 | 6.76 | 6.92 | 6.92 | 0 | 0 | 0 |
| 30/08/2021 |
6.76
|
3,700 | 7.95 | 7.95 | 6.76 | 0 | 0 | 0 |
| 27/08/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 26/08/2021 |
7.95
|
100 | 8.27 | 8.27 | 7.95 | 0 | 0 | 0 |
| 25/08/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/08/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/08/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 20/08/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 19/08/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 18/08/2021 |
8.27
|
200 | 7.71 | 8.27 | 8.27 | 0 | 0 | 0 |
| 17/08/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 16/08/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 13/08/2021 |
7.71
|
200 | 6.84 | 7.71 | 7.71 | 0 | 0 | 0 |
| 12/08/2021 |
6.84
|
0 | 6.52 | 6.84 | 6.52 | 0 | 0 | 0 |
| 11/08/2021 |
6.52
|
200 | 6.52 | 7.16 | 6.52 | 0 | 0 | 0 |
| 10/08/2021 |
6.52
|
400 | 6.52 | 6.84 | 6.36 | 0 | 0 | 0 |
| 09/08/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 06/08/2021 |
6.52
|
500 | 5.80 | 6.52 | 6.52 | 0 | 0 | 0 |
| 05/08/2021 |
5.80
|
200 | 5.65 | 5.80 | 5.65 | 0 | 0 | 0 |
| 04/08/2021 |
5.65
|
100 | 6.36 | 6.36 | 5.65 | 0 | 0 | 0 |
| 03/08/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 02/08/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 30/07/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 29/07/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 28/07/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 27/07/2021 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 26/07/2021 |
6.36
|
1,400 | 6.44 | 6.44 | 6.36 | 0 | 0 | 0 |
| 23/07/2021 |
6.44
|
0 | 6.36 | 6.44 | 6.44 | 0 | 0 | 0 |
| 22/07/2021 |
6.36
|
1,100 | 6.52 | 7.39 | 6.36 | 0 | 0 | 0 |
| 21/07/2021 |
6.52
|
3,000 | 6.36 | 6.52 | 6.36 | 0 | 0 | 0 |
| 20/07/2021 |
6.36
|
200 | 6.52 | 6.52 | 6.36 | 0 | 0 | 0 |
| 19/07/2021 |
6.52
|
1,800 | 7.16 | 7.16 | 6.36 | 0 | 0 | 0 |
| 16/07/2021 |
7.16
|
400 | 8.35 | 8.35 | 7.16 | 0 | 0 | 0 |
| 15/07/2021 |
8.35
|
100 | 7.47 | 8.35 | 8.35 | 0 | 0 | 0 |
| 14/07/2021 |
7.47
|
2,900 | 8.75 | 8.75 | 7.47 | 0 | 0 | 0 |
| 13/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 12/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 09/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 08/07/2021 |
8.75
|
300 | 7.87 | 8.75 | 8.75 | 0 | 0 | 0 |
| 07/07/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 06/07/2021 |
7.87
|
100 | 7.16 | 7.87 | 7.87 | 0 | 0 | 0 |
| 05/07/2021 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 02/07/2021 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 01/07/2021 |
7.16
|
300 | 8.27 | 8.27 | 7.16 | 0 | 0 | 0 |
| 30/06/2021 |
8.27
|
2,000 | 7.71 | 8.27 | 7.71 | 0 | 0 | 0 |
| 29/06/2021 |
7.71
|
100 | 6.84 | 7.71 | 7.71 | 0 | 0 | 0 |
| 28/06/2021 |
6.84
|
4,000 | 7.24 | 7.24 | 6.52 | 0 | 0 | 0 |
| 25/06/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 24/06/2021 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 23/06/2021 |
7.24
|
200 | 7.31 | 7.31 | 7.24 | 0 | 0 | 0 |
| 22/06/2021 |
7.31
|
500 | 7.16 | 7.31 | 7.31 | 0 | 0 | 0 |
| 21/06/2021 |
7.16
|
1,300 | 7.39 | 7.39 | 7.16 | 0 | 0 | 0 |
| 18/06/2021 |
7.39
|
600 | 7.55 | 7.55 | 7.39 | 0 | 0 | 0 |
| 17/06/2021 |
7.55
|
0 | 7.31 | 7.55 | 7.31 | 0 | 0 | 0 |
| 16/06/2021 |
7.31
|
2,600 | 7.39 | 7.71 | 7.31 | 0 | 0 | 0 |
| 15/06/2021 |
7.39
|
3,000 | 6.44 | 7.39 | 6.44 | 0 | 0 | 0 |
| 14/06/2021 |
6.44
|
100 | 7.16 | 7.16 | 6.44 | 0 | 0 | 0 |
| 11/06/2021 |
7.16
|
1,000 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 |
| 10/06/2021 |
7.31
|
1,300 | 7.55 | 7.55 | 6.76 | 0 | 0 | 0 |
| 09/06/2021 |
7.55
|
300 | 7.47 | 7.55 | 7.55 | 0 | 0 | 0 |
| 08/06/2021 |
7.47
|
1,100 | 7.63 | 7.63 | 6.52 | 0 | 0 | 0 |
| 07/06/2021 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 04/06/2021 |
7.63
|
3,100 | 6.68 | 7.63 | 7.63 | 0 | 0 | 0 |
| 03/06/2021 |
6.68
|
5,700 | 6.68 | 7.63 | 6.68 | 0 | 0 | 0 |
| 02/06/2021 |
6.68
|
1,000 | 7.79 | 7.79 | 6.68 | 0 | 0 | 0 |
| 01/06/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |