| 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) |
0.20 | 2.99% | 31,800 | 0 | 0 |
6
7.10
7.10
|
|
2 tháng
(2026-01-15) |
0.50 | 7.81% | 50,400 | 0 | 0 |
6
7.10
7.10
|
|
3 tháng
(2025-12-16) |
0.80 | 13.11% | 64,400 | 0 | 0 |
6
7.10
7.10
|
|
6 tháng
(2025-09-17) |
0.90 | 15% | 139,700 | 0 | 0 |
5.90
7.10
7.10
|
|
12 tháng
(2025-03-21) |
0.45 | 6.90% | 767,000 | 100 | 0.0 |
5.45
7.73
7.10
|
|
24 tháng
(2024-03-26) |
0.91 | 15.13% | 876,660 | 200 | -0.0 |
4.81
7.73
7.10
|
|
36 tháng
(2023-04-03) |
0.94 | 15.71% | 1,018,770 | 200 | -0.0 |
4.77
7.77
7.10
|
|
60 tháng
(2021-04-12) |
-2.40 | -25.83% | 1,518,240 | 200 | -0.0 |
4.77
12.01
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 31/05/2021 |
7.79
|
0 | 7.95 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/05/2021 |
7.95
|
1,000 | 7.95 | 7.95 | 7.16 | 0 | 0 | 0 |
| 27/05/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 26/05/2021 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 25/05/2021 |
7.95
|
1,400 | 7.95 | 7.95 | 6.76 | 0 | 0 | 0 |
| 24/05/2021 |
7.95
|
1,500 | 7.39 | 7.95 | 7.87 | 0 | 0 | 0 |
| 21/05/2021 |
7.39
|
2,200 | 8.67 | 8.67 | 7.39 | 0 | 0 | 0 |
| 20/05/2021 |
8.67
|
21,300 | 10.18 | 11.69 | 8.67 | 0 | 0 | 0 |
| 19/05/2021 |
10.18
|
100 | 9.46 | 10.18 | 10.18 | 0 | 0 | 0 |
| 18/05/2021 |
9.46
|
1,100 | 10.26 | 10.26 | 8.75 | 0 | 0 | 0 |
| 17/05/2021 |
10.26
|
100 | 12.01 | 12.01 | 10.26 | 0 | 0 | 0 |
| 14/05/2021 |
12.01
|
100 | 11.05 | 12.01 | 12.01 | 0 | 0 | 0 |
| 13/05/2021 |
11.05
|
200 | 9.94 | 11.05 | 9.86 | 0 | 0 | 0 |
| 12/05/2021 |
9.94
|
100 | 8.75 | 9.94 | 9.94 | 0 | 0 | 0 |
| 11/05/2021 |
8.75
|
0 | 8.67 | 8.75 | 8.75 | 0 | 0 | 0 |
| 10/05/2021 |
8.67
|
2,000 | 10.73 | 11.53 | 8.59 | 0 | 0 | 0 |
| 07/05/2021 |
10.73
|
200 | 9.38 | 10.73 | 9.38 | 0 | 0 | 0 |
| 06/05/2021 |
9.38
|
400 | 10.26 | 10.26 | 9.38 | 0 | 0 | 0 |
| 05/05/2021 |
10.26
|
500 | 12.01 | 13.75 | 10.26 | 0 | 0 | 0 |
| 04/05/2021 |
12.01
|
100 | 10.18 | 12.01 | 12.01 | 0 | 0 | 0 |
| 29/04/2021 |
10.18
|
900 | 10.18 | 12.88 | 10.18 | 0 | 0 | 0 |
| 28/04/2021 |
10.18
|
200 | 9.94 | 12.32 | 10.18 | 0 | 0 | 0 |
| 27/04/2021 |
9.94
|
300 | 10.97 | 12.56 | 9.94 | 0 | 0 | 0 |
| 26/04/2021 |
10.97
|
100 | 9.54 | 10.97 | 10.97 | 0 | 0 | 0 |
| 23/04/2021 |
9.54
|
100 | 8.19 | 9.54 | 9.54 | 0 | 0 | 0 |
| 22/04/2021 |
8.19
|
1,400 | 9.54 | 10.26 | 8.19 | 0 | 0 | 0 |
| 20/04/2021 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 19/04/2021 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 16/04/2021 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 15/04/2021 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 14/04/2021 |
9.54
|
100 | 9.30 | 9.54 | 9.54 | 0 | 0 | 0 |
| 13/04/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/04/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/04/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 08/04/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/04/2021 |
9.30
|
100 | 9.54 | 9.54 | 9.30 | 0 | 0 | 0 |
| 06/04/2021 |
9.54
|
1,201 | 9.30 | 9.54 | 9.30 | 0 | 0 | 0 |
| 05/04/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 02/04/2021 |
9.30
|
10 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 01/04/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 31/03/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 30/03/2021 |
9.30
|
300 | 9.54 | 9.54 | 9.30 | 0 | 0 | 0 |
| 29/03/2021 |
9.54
|
200 | 9.14 | 9.54 | 7.95 | 0 | 0 | 0 |
| 26/03/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 25/03/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 24/03/2021 |
9.14
|
100 | 9.54 | 9.54 | 9.14 | 0 | 0 | 0 |
| 23/03/2021 |
9.54
|
700 | 8.59 | 9.54 | 7.95 | 0 | 0 | 0 |
| 22/03/2021 |
8.59
|
27,100 | 7.47 | 8.59 | 8.59 | 0 | 0 | 0 |
| 19/03/2021 |
7.47
|
308 | 6.52 | 7.47 | 7.47 | 0 | 0 | 0 |
| 18/03/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 17/03/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 16/03/2021 |
6.52
|
1,000 | 6.28 | 6.52 | 6.52 | 0 | 0 | 0 |
| 15/03/2021 |
6.28
|
0 | 6.36 | 6.28 | 6.36 | 0 | 0 | 0 |
| 12/03/2021 |
6.36
|
7,000 | 6.04 | 6.36 | 6.04 | 0 | 0 | 0 |
| 11/03/2021 |
6.04
|
0 | 6.20 | 6.04 | 6.04 | 0 | 0 | 0 |
| 10/03/2021 |
6.20
|
7,800 | 5.65 | 6.20 | 5.80 | 0 | 0 | 0 |
| 09/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 08/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 05/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 04/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 03/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 02/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 01/03/2021 |
5.65
|
200 | 5.96 | 5.96 | 5.65 | 0 | 0 | 0 |
| 26/02/2021 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 25/02/2021 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 24/02/2021 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |