| 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) |
-0.60 | -4.84% | 3,600 | 0 | 0 |
9.80
12.40
11.80
|
|
2 tháng
(2026-01-19) |
-1.40 | -10.61% | 5,200 | 0 | 0 |
9.80
13.20
11.80
|
|
3 tháng
(2025-12-18) |
-1.10 | -8.53% | 10,400 | 0 | 0 |
9.80
13.20
11.80
|
|
6 tháng
(2025-09-19) |
0.10 | 0.85% | 16,600 | -200 | -0.0 |
9.80
13.20
11.80
|
|
12 tháng
(2025-03-24) |
1.04 | 9.69% | 67,400 | 7,700 | 0.1 |
9.80
20.58
11.80
|
|
24 tháng
(2024-03-28) |
2.35 | 24.89% | 122,548 | 5,200 | 0.1 |
8.59
20.58
11.80
|
|
36 tháng
(2023-04-03) |
3.30 | 38.90% | 193,223 | 4,700 | 0.1 |
7.72
20.58
11.80
|
|
60 tháng
(2021-04-13) |
3.76 | 46.75% | 3,473,489 | 9,700 | 0.2 |
6.66
20.58
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2021 |
7.58
|
400 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 25/05/2021 |
7.58
|
1,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 24/05/2021 |
7.58
|
800 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/05/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 20/05/2021 |
7.58
|
8,900 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 19/05/2021 |
7.58
|
4,100 | 7.58 | 7.71 | 7.58 | 0 | 0 | 0 |
| 18/05/2021 |
7.58
|
1,500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 17/05/2021 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 14/05/2021 |
7.58
|
600 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 13/05/2021 |
7.58
|
1,900 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 12/05/2021 |
7.58
|
1,300 | 7.58 | 7.78 | 7.58 | 0 | 0 | 0 |
| 11/05/2021 |
7.58
|
200 | 7.91 | 7.91 | 7.58 | 0 | 0 | 0 |
| 10/05/2021 |
7.91
|
2,200 | 7.58 | 7.91 | 7.58 | 0 | 0 | 0 |
| 07/05/2021 |
7.58
|
1,000 | 7.91 | 7.91 | 7.58 | 0 | 0 | 0 |
| 06/05/2021 |
7.91
|
700 | 7.91 | 7.91 | 7.25 | 0 | 0 | 0 |
| 05/05/2021 |
7.91
|
500 | 8.04 | 8.04 | 7.91 | 0 | 0 | 0 |
| 04/05/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 29/04/2021 |
8.04
|
600 | 8.37 | 8.37 | 7.97 | 500 | 0 | 0.0 |
| 28/04/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 27/04/2021 |
8.37
|
100 | 7.65 | 8.37 | 8.37 | 0 | 0 | 0 |
| 26/04/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 23/04/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 22/04/2021 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 20/04/2021 |
7.65
|
1,200 | 7.65 | 7.71 | 7.65 | 0 | 0 | 0 |
| 19/04/2021 |
7.65
|
200 | 7.58 | 7.65 | 7.58 | 0 | 0 | 0 |
| 16/04/2021 |
7.58
|
955 | 7.58 | 7.65 | 7.58 | 0 | 0 | 0 |
| 15/04/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 14/04/2021 |
7.58
|
400 | 8.04 | 8.04 | 7.58 | 0 | 0 | 0 |
| 13/04/2021 |
8.04
|
2,400 | 8.57 | 8.57 | 8.04 | 100 | 0 | 0.0 |
| 12/04/2021 |
8.57
|
300 | 7.84 | 8.57 | 7.84 | 0 | 0 | 0 |
| 09/04/2021 |
7.84
|
502 | 8.50 | 8.50 | 7.71 | 0 | 0 | 0 |
| 08/04/2021 |
8.50
|
1,140 | 7.84 | 8.50 | 7.91 | 0 | 0 | 0 |
| 07/04/2021 |
7.84
|
2,300 | 8.57 | 8.57 | 7.71 | 0 | 0 | 0 |
| 06/04/2021 |
8.57
|
1,150 | 8.04 | 8.57 | 7.25 | 0 | 0 | 0 |
| 05/04/2021 |
8.04
|
1,210 | 7.58 | 8.04 | 7.38 | 0 | 0 | 0 |
| 02/04/2021 |
7.58
|
200 | 7.91 | 7.91 | 7.12 | 0 | 0 | 0 |
| 01/04/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 31/03/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 30/03/2021 |
7.91
|
99 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 29/03/2021 |
7.91
|
5,000 | 7.58 | 7.91 | 7.91 | 0 | 0 | 0 |
| 26/03/2021 |
7.58
|
6,200 | 7.58 | 7.65 | 7.58 | 0 | 0 | 0 |
| 25/03/2021 |
7.58
|
200 | 7.65 | 7.65 | 7.58 | 0 | 0 | 0 |
| 24/03/2021 |
7.65
|
6,166 | 7.65 | 8.30 | 7.65 | 0 | 0 | 0 |
| 23/03/2021 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 22/03/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 19/03/2021 |
7.65
|
2,300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 18/03/2021 |
7.65
|
100 | 7.38 | 7.65 | 7.65 | 0 | 0 | 0 |
| 17/03/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 16/03/2021 |
7.38
|
100 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 |
| 15/03/2021 |
7.45
|
1,900 | 7.38 | 7.45 | 7.25 | 0 | 0 | 0 |
| 12/03/2021 |
7.38
|
631 | 7.25 | 7.38 | 7.38 | 0 | 0 | 0 |
| 11/03/2021 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 10/03/2021 |
7.25
|
1,000 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 |
| 09/03/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 08/03/2021 |
7.45
|
2,631 | 7.65 | 8.37 | 7.45 | 0 | 0 | 0 |
| 05/03/2021 |
7.65
|
126,800 | 6.99 | 7.65 | 7.25 | 0 | 0 | 0 |
| 04/03/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 03/03/2021 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 02/03/2021 |
6.99
|
99 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 01/03/2021 |
6.99
|
600 | 6.85 | 6.99 | 6.85 | 0 | 0 | 0 |
| 26/02/2021 |
6.85
|
2,033 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 25/02/2021 |
6.85
|
200 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 24/02/2021 |
6.85
|
1,010 | 6.66 | 6.85 | 6.59 | 0 | 0 | 0 |
| 23/02/2021 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 22/02/2021 |
6.66
|
700 | 6.85 | 6.85 | 6.66 | 0 | 0 | 0 |
| 19/02/2021 |
6.85
|
2,100 | 6.85 | 6.85 | 6.59 | 0 | 0 | 0 |
| 18/02/2021 |
6.85
|
2,801 | 6.52 | 6.85 | 6.59 | 0 | 0 | 0 |
| 17/02/2021 |
6.52
|
100 | 6.46 | 6.52 | 6.52 | 0 | 0 | 0 |
| 09/02/2021 |
6.46
|
100 | 6.99 | 6.99 | 6.46 | 0 | 0 | 0 |
| 08/02/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 05/02/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 04/02/2021 |
6.99
|
300 | 6.39 | 6.99 | 6.39 | 0 | 0 | 0 |
| 03/02/2021 |
6.39
|
100 | 6.26 | 6.39 | 6.39 | 0 | 0 | 0 |
| 02/02/2021 |
6.26
|
133 | 6.85 | 6.85 | 6.26 | 0 | 33 | -0.0 |
| 01/02/2021 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 29/01/2021 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 28/01/2021 |
6.85
|
100 | 7.58 | 7.58 | 6.85 | 0 | 0 | 0 |
| 27/01/2021 |
7.58
|
3,100 | 6.92 | 7.58 | 6.26 | 0 | 0 | 0 |
| 26/01/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 25/01/2021 |
6.92
|
800 | 7.25 | 7.25 | 6.92 | 0 | 0 | 0 |
| 22/01/2021 |
7.25
|
200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 21/01/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 20/01/2021 |
7.25
|
400 | 7.84 | 7.84 | 7.25 | 0 | 0 | 0 |
| 19/01/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 18/01/2021 |
7.84
|
3,000 | 8.30 | 8.30 | 7.51 | 800 | 0 | 0.0 |
| 15/01/2021 |
8.30
|
2,100 | 7.71 | 8.44 | 6.99 | 0 | 0 | 0 |
| 14/01/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 13/01/2021 |
7.71
|
100 | 7.25 | 7.71 | 7.71 | 0 | 0 | 0 |
| 12/01/2021 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 11/01/2021 |
7.25
|
300 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 08/01/2021 |
7.25
|
1,000 | 7.71 | 7.71 | 7.25 | 0 | 0 | 0 |
| 07/01/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 06/01/2021 |
7.71
|
7,000 | 7.71 | 7.71 | 7.25 | 0 | 0 | 0 |
| 05/01/2021 |
7.71
|
1,100 | 7.78 | 7.78 | 7.51 | 0 | 0 | 0 |
| 04/01/2021 |
7.78
|
100 | 7.51 | 7.78 | 7.78 | 0 | 0 | 0 |
| 31/12/2020 |
7.51
|
100 | 7.12 | 7.51 | 7.51 | 0 | 0 | 0 |
| 30/12/2020 |
7.12
|
8 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 29/12/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 28/12/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 25/12/2020 |
7.12
|
23 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |