| 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) |
-1 | -7.41% | 36,400 | 0 | 0 |
11.80
13.50
12.50
|
|
2 tháng
(2026-01-16) |
0.30 | 2.46% | 90,500 | 0 | 0 |
11.80
13.60
12.50
|
|
3 tháng
(2025-12-17) |
1.20 | 10.62% | 154,600 | 0 | 0 |
11.30
13.60
12.50
|
|
6 tháng
(2025-09-18) |
0 | 0% | 348,200 | 0 | 0 |
11
13.60
12.50
|
|
12 tháng
(2025-03-24) |
-0.67 | -5.07% | 893,200 | 100 | 0 |
10.53
14.60
12.50
|
|
24 tháng
(2024-03-27) |
4.53 | 56.91% | 1,749,350 | 100 | 0 |
7.36
14.60
12.50
|
|
36 tháng
(2023-04-03) |
7.72 | 161.52% | 2,494,730 | -3,900 | -0.0 |
4.25
14.60
12.50
|
|
60 tháng
(2021-04-12) |
4.98 | 66.14% | 7,801,531 | 100 | -0.0 |
3.89
14.60
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2021 |
7.79
|
43,900 | 7.97 | 7.97 | 7.70 | 0 | 0 | 0 |
| 23/03/2021 |
7.97
|
69,200 | 8.50 | 8.50 | 7.88 | 0 | 0 | 0 |
| 22/03/2021 |
8.50
|
76,900 | 8.85 | 8.85 | 7.97 | 0 | 0 | 0 |
| 19/03/2021 |
8.85
|
97,900 | 8.14 | 9.29 | 8.23 | 0 | 0 | 0 |
| 18/03/2021 |
8.14
|
224,100 | 7.97 | 8.32 | 7.97 | 0 | 0 | 0 |
| 17/03/2021 |
7.97
|
146,400 | 7.61 | 8.05 | 7.70 | 0 | 0 | 0 |
| 16/03/2021 |
7.61
|
122,900 | 7.79 | 7.88 | 7.61 | 0 | 0 | 0 |
| 15/03/2021 |
7.79
|
46,100 | 7.79 | 7.97 | 7.79 | 0 | 0 | 0 |
| 12/03/2021 |
7.79
|
43,700 | 7.79 | 7.97 | 7.79 | 0 | 0 | 0 |
| 11/03/2021 |
7.79
|
54,900 | 7.88 | 7.97 | 7.79 | 0 | 0 | 0 |
| 10/03/2021 |
7.88
|
17,900 | 7.97 | 8.67 | 7.88 | 0 | 0 | 0 |
| 09/03/2021 |
7.97
|
38,300 | 8.05 | 8.14 | 7.97 | 0 | 0 | 0 |
| 08/03/2021 |
8.05
|
34,700 | 7.97 | 8.14 | 7.97 | 0 | 0 | 0 |
| 05/03/2021 |
7.97
|
10,400 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 |
| 04/03/2021 |
7.97
|
4,500 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 |
| 03/03/2021 |
7.88
|
27,580 | 7.88 | 8.05 | 7.88 | 0 | 0 | 0 |
| 02/03/2021 |
7.88
|
39,600 | 8.41 | 8.41 | 7.88 | 0 | 0 | 0 |
| 01/03/2021 |
8.41
|
1,000 | 8.41 | 8.41 | 8.14 | 0 | 0 | 0 |
| 26/02/2021 |
8.41
|
20,700 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
| 25/02/2021 |
8.67
|
200 | 8.23 | 8.67 | 8.67 | 0 | 0 | 0 |
| 24/02/2021 |
8.23
|
500 | 8.50 | 8.50 | 8.23 | 0 | 0 | 0 |
| 23/02/2021 |
8.50
|
200 | 8.76 | 8.76 | 8.50 | 0 | 0 | 0 |
| 22/02/2021 |
8.76
|
2,400 | 9.21 | 9.21 | 8.05 | 0 | 0 | 0 |
| 19/02/2021 |
9.21
|
300 | 8.41 | 9.21 | 8.67 | 0 | 0 | 0 |
| 18/02/2021 |
8.41
|
200 | 7.97 | 8.94 | 8.41 | 0 | 0 | 0 |
| 17/02/2021 |
7.97
|
5,300 | 7.97 | 8.85 | 7.97 | 0 | 0 | 0 |
| 09/02/2021 |
7.97
|
4,700 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 08/02/2021 |
7.97
|
1,600 | 7.97 | 8.85 | 7.97 | 0 | 0 | 0 |
| 05/02/2021 |
7.97
|
15,200 | 7.97 | 9.03 | 7.97 | 0 | 0 | 0 |
| 04/02/2021 |
7.97
|
20,300 | 8.32 | 9.03 | 7.97 | 0 | 0 | 0 |
| 03/02/2021 |
8.32
|
106,100 | 7.97 | 8.94 | 7.97 | 0 | 0 | 0 |
| 02/02/2021 |
7.97
|
1,900 | 8.59 | 8.59 | 7.97 | 0 | 0 | 0 |
| 01/02/2021 |
8.59
|
100 | 8.14 | 8.59 | 8.59 | 0 | 0 | 0 |
| 29/01/2021 |
8.14
|
1,600 | 8.41 | 8.41 | 7.44 | 0 | 0 | 0 |
| 28/01/2021 |
8.41
|
6,900 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
| 27/01/2021 |
8.67
|
300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 26/01/2021 |
8.67
|
16,600 | 9.47 | 9.47 | 8.50 | 0 | 0 | 0 |
| 25/01/2021 |
9.47
|
141,500 | 8.23 | 9.47 | 8.32 | 0 | 0 | 0 |
| 22/01/2021 |
8.23
|
7,100 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 21/01/2021 |
8.41
|
10,400 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 20/01/2021 |
8.50
|
600 | 8.14 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/01/2021 |
8.14
|
14,600 | 8.67 | 8.67 | 8.14 | 0 | 0 | 0 |
| 18/01/2021 |
8.67
|
7,500 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 15/01/2021 |
8.76
|
4,800 | 8.94 | 8.94 | 8.76 | 0 | 0 | 0 |
| 14/01/2021 |
8.94
|
4,200 | 8.85 | 8.94 | 8.94 | 0 | 0 | 0 |
| 13/01/2021 |
8.85
|
1,300 | 9.74 | 9.74 | 8.85 | 0 | 0 | 0 |
| 12/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 11/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 08/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 07/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 06/01/2021 |
9.74
|
200 | 8.67 | 9.74 | 9.74 | 0 | 0 | 0 |
| 05/01/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 04/01/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 31/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 30/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 29/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 28/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 25/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 24/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 22/12/2020 |
8.67
|
1,800 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 21/12/2020 |
8.76
|
2,400 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
| 18/12/2020 |
8.85
|
2,400 | 10.18 | 10.18 | 8.67 | 0 | 0 | 0 |
| 17/12/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 16/12/2020 |
10.18
|
100 | 9.03 | 10.18 | 10.18 | 0 | 0 | 0 |
| 15/12/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 14/12/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 11/12/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 10/12/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 09/12/2020 |
9.03
|
400 | 8.50 | 9.03 | 9.03 | 0 | 0 | 0 |
| 08/12/2020 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/12/2020 |
8.50
|
0 | 8.41 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/12/2020 |
8.41
|
500 | 8.41 | 9.65 | 7.52 | 0 | 0 | 0 |
| 03/12/2020 |
8.41
|
4,500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 02/12/2020 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 01/12/2020 |
8.41
|
100 | 7.35 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/11/2020 |
7.35
|
300 | 7.17 | 7.35 | 7.35 | 0 | 0 | 0 |
| 27/11/2020 |
7.17
|
100 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 26/11/2020 |
7.35
|
0 | 7.44 | 7.35 | 7.35 | 0 | 0 | 0 |
| 25/11/2020 |
7.44
|
200 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
| 24/11/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/11/2020 |
7.70
|
1,600 | 7.17 | 8.23 | 7.44 | 0 | 0 | 0 |
| 20/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 19/11/2020 |
7.17
|
100 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
| 18/11/2020 |
7.70
|
200 | 6.73 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/11/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 16/11/2020 |
6.73
|
100 | 6.99 | 6.99 | 6.73 | 0 | 0 | 0 |
| 13/11/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 12/11/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 11/11/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 10/11/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 09/11/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 06/11/2020 |
6.99
|
100 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 |
| 05/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 04/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 03/11/2020 |
7.17
|
100 | 7.08 | 7.17 | 7.17 | 0 | 0 | 0 |
| 02/11/2020 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 30/10/2020 |
7.08
|
100 | 6.90 | 7.08 | 7.08 | 0 | 0 | 0 |
| 29/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/10/2020 |
6.90
|
100 | 7.17 | 7.17 | 6.90 | 0 | 0 | 0 |