| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1 | 8% | 41,700 | 0 | 0 |
12.30
13.50
13.40
|
|
2 tháng
(2026-03-05) |
0.70 | 5.47% | 118,800 | 0 | 0 |
11.80
13.50
13.40
|
|
3 tháng
(2026-02-03) |
0.50 | 3.85% | 167,700 | 0 | 0 |
11.80
13.50
13.40
|
|
6 tháng
(2025-11-05) |
2.20 | 19.47% | 322,500 | 0 | 0 |
11
13.60
13.40
|
|
12 tháng
(2025-05-09) |
0.97 | 7.73% | 685,200 | 100 | 0 |
10.70
14.60
13.40
|
|
24 tháng
(2024-05-14) |
5.69 | 72.86% | 1,755,881 | 100 | 0 |
7.36
14.60
13.40
|
|
36 tháng
(2023-05-22) |
7.30 | 117.88% | 2,367,129 | -3,900 | -0.0 |
5.13
14.60
13.40
|
|
60 tháng
(2021-05-31) |
6.60 | 95.54% | 6,995,831 | 100 | -0.0 |
3.89
14.60
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/05/2021 |
7.08
|
102,700 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 10/05/2021 |
7.08
|
23,000 | 6.99 | 7.17 | 6.99 | 0 | 0 | 0 |
| 07/05/2021 |
6.99
|
15,000 | 7.26 | 7.26 | 6.99 | 0 | 0 | 0 |
| 06/05/2021 |
7.26
|
57,400 | 6.99 | 7.44 | 7.08 | 0 | 0 | 0 |
| 05/05/2021 |
6.99
|
3,500 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 04/05/2021 |
7.08
|
10,900 | 7.17 | 7.17 | 6.64 | 0 | 0 | 0 |
| 29/04/2021 |
7.17
|
4,300 | 7.08 | 7.17 | 6.99 | 0 | 0 | 0 |
| 28/04/2021 |
7.08
|
2,700 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 27/04/2021 |
7.08
|
9,800 | 7.17 | 7.17 | 7.08 | 0 | 0 | 0 |
| 26/04/2021 |
7.17
|
7,200 | 7.08 | 7.26 | 7.08 | 0 | 0 | 0 |
| 23/04/2021 |
7.08
|
18,600 | 7.17 | 7.17 | 7.08 | 0 | 0 | 0 |
| 22/04/2021 |
7.17
|
32,900 | 7.08 | 7.17 | 7.08 | 0 | 0 | 0 |
| 20/04/2021 |
7.08
|
12,200 | 7.17 | 7.26 | 7.08 | 0 | 0 | 0 |
| 19/04/2021 |
7.17
|
12,200 | 7.08 | 7.26 | 7.08 | 0 | 0 | 0 |
| 16/04/2021 |
7.08
|
32,100 | 7.26 | 7.35 | 7.08 | 0 | 0 | 0 |
| 15/04/2021 |
7.26
|
54,200 | 7.44 | 7.44 | 7.08 | 0 | 0 | 0 |
| 14/04/2021 |
7.44
|
8,300 | 7.35 | 7.44 | 7.26 | 0 | 0 | 0 |
| 13/04/2021 |
7.35
|
21,300 | 7.52 | 7.52 | 7.26 | 0 | 0 | 0 |
| 12/04/2021 |
7.52
|
17,800 | 7.52 | 7.52 | 7.26 | 0 | 0 | 0 |
| 09/04/2021 |
7.52
|
39,600 | 7.44 | 7.52 | 7.26 | 0 | 0 | 0 |
| 08/04/2021 |
7.44
|
18,000 | 7.61 | 7.61 | 7.26 | 0 | 0 | 0 |
| 07/04/2021 |
7.61
|
34,000 | 7.44 | 7.61 | 7.26 | 0 | 0 | 0 |
| 06/04/2021 |
7.44
|
47,600 | 7.44 | 7.70 | 7.44 | 0 | 0 | 0 |
| 05/04/2021 |
7.44
|
57,300 | 7.17 | 7.70 | 7.17 | 0 | 0 | 0 |
| 02/04/2021 |
7.17
|
54,000 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 01/04/2021 |
7.35
|
10,800 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
| 31/03/2021 |
7.44
|
7,000 | 7.61 | 7.61 | 7.26 | 0 | 0 | 0 |
| 30/03/2021 |
7.61
|
54,300 | 7.44 | 7.70 | 7.08 | 0 | 0 | 0 |
| 29/03/2021 |
7.44
|
15,300 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 |
| 26/03/2021 |
7.61
|
58,500 | 7.35 | 7.70 | 7.08 | 0 | 0 | 0 |
| 25/03/2021 |
7.35
|
130,800 | 7.79 | 7.97 | 7.08 | 0 | 0 | 0 |
| 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 |