| 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) |
-0.30 | -1.27% | 63,300 | 0 | 0 |
21.80
25.50
23.30
|
|
2 tháng
(2026-01-19) |
-1.50 | -6.05% | 83,400 | 0 | 0 |
21.80
25.50
23.30
|
|
3 tháng
(2025-12-18) |
-3.60 | -13.38% | 128,200 | 0 | 0 |
21.80
26.90
23.30
|
|
6 tháng
(2025-09-19) |
-0.48 | -2.04% | 186,900 | -500 | -0.0 |
21.80
27.79
23.30
|
|
12 tháng
(2025-03-24) |
0.19 | 0.82% | 418,800 | -500 | -0.0 |
21.67
27.79
23.30
|
|
24 tháng
(2024-03-28) |
7.46 | 47.05% | 668,828 | 7,200 | 0.1 |
15.84
27.79
23.30
|
|
36 tháng
(2023-04-03) |
10.10 | 76.51% | 1,116,367 | 13,900 | 0.2 |
10.47
27.79
23.30
|
|
60 tháng
(2021-04-13) |
13.61 | 140.47% | 5,915,494 | 15,700 | 0.2 |
7.82
27.79
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2021 |
9.09
|
800 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 25/05/2021 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 24/05/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 21/05/2021 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 20/05/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 19/05/2021 |
9.01
|
1,600 | 8.84 | 9.01 | 8.84 | 0 | 0 | 0 |
| 18/05/2021 |
8.92
|
19,200 | 9.18 | 9.18 | 8.92 | 0 | 0 | 0 |
| 17/05/2021 |
8.92
|
8,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 14/05/2021 |
9.35
|
200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 13/05/2021 |
9.60
|
2,201 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/05/2021 |
9.26
|
200 | 9.18 | 9.26 | 9.18 | 0 | 0 | 0 |
| 11/05/2021 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 10/05/2021 |
8.84
|
700 | 9.09 | 9.09 | 8.84 | 0 | 0 | 0 |
| 07/05/2021 |
9.09
|
1,100 | 8.84 | 9.09 | 8.84 | 0 | 0 | 0 |
| 06/05/2021 |
8.92
|
1,100 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
| 05/05/2021 |
9.01
|
8,400 | 8.75 | 9.01 | 8.75 | 0 | 0 | 0 |
| 04/05/2021 |
8.92
|
2,100 | 8.67 | 8.92 | 8.67 | 0 | 0 | 0 |
| 29/04/2021 |
8.67
|
1,100 | 8.92 | 8.92 | 8.67 | 0 | 0 | 0 |
| 28/04/2021 |
8.92
|
1,100 | 8.58 | 8.92 | 8.58 | 0 | 0 | 0 |
| 27/04/2021 |
8.58
|
14,000 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
| 26/04/2021 |
8.84
|
2,500 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 23/04/2021 |
9.26
|
1,100 | 8.92 | 9.26 | 8.92 | 0 | 0 | 0 |
| 22/04/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 20/04/2021 |
9.35
|
2,314 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 |
| 19/04/2021 |
9.26
|
1,246 | 9.18 | 9.26 | 9.18 | 0 | 0 | 0 |
| 16/04/2021 |
9.09
|
2,800 | 8.92 | 9.09 | 8.84 | 0 | 0 | 0 |
| 15/04/2021 |
8.84
|
800 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 14/04/2021 |
9.35
|
3,600 | 9.01 | 9.35 | 9.01 | 0 | 0 | 0 |
| 13/04/2021 |
9.69
|
19,800 | 8.84 | 9.69 | 8.50 | 0 | 0 | 0 |
| 12/04/2021 |
9.01
|
8,900 | 8.92 | 9.01 | 8.92 | 0 | 0 | 0 |
| 09/04/2021 |
9.01
|
1,600 | 9.69 | 9.69 | 8.84 | 0 | 0 | 0 |
| 08/04/2021 |
9.69
|
30 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 07/04/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 06/04/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 05/04/2021 |
9.69
|
2,100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 02/04/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 01/04/2021 |
9.77
|
6 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 31/03/2021 |
9.86
|
3,114 | 9.69 | 9.86 | 9.69 | 0 | 0 | 0 |
| 30/03/2021 |
8.58
|
4,640 | 9.26 | 9.26 | 8.50 | 0 | 100 | -0.0 |
| 29/03/2021 |
9.26
|
6 | 9.26 | 9.26 | 9.26 | 0 | 6 | -0 |
| 26/03/2021 |
9.35
|
400 | 9.77 | 9.77 | 8.67 | 0 | 100 | -0.0 |
| 25/03/2021 |
9.77
|
1,200 | 9.77 | 10.11 | 9.77 | 100 | 0 | 0.0 |
| 24/03/2021 |
10.11
|
9,400 | 10.11 | 10.11 | 9.35 | 0 | 0 | 0 |
| 23/03/2021 |
10.11
|
254 | 10.20 | 10.20 | 10.11 | 100 | 0 | 0.0 |
| 22/03/2021 |
8.75
|
3,806 | 9.77 | 9.94 | 8.75 | 6 | 0 | 0.0 |
| 19/03/2021 |
10.20
|
7,602 | 8.58 | 10.20 | 8.50 | 0 | 0 | 0 |
| 18/03/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 17/03/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 16/03/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 15/03/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 12/03/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 11/03/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 10/03/2021 |
9.77
|
4,700 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 09/03/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/03/2021 |
8.50
|
2,000 | 9.77 | 9.77 | 8.50 | 0 | 0 | 0 |
| 05/03/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 04/03/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 03/03/2021 |
9.77
|
7,000 | 9.77 | 9.77 | 9.69 | 0 | 0 | 0 |
| 02/03/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 01/03/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 26/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 25/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 24/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 22/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 19/02/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 18/02/2021 |
8.67
|
1,000 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 17/02/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 09/02/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 08/02/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 05/02/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 04/02/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 03/02/2021 |
9.26
|
6,400 | 8.75 | 9.26 | 8.75 | 0 | 0 | 0 |
| 02/02/2021 |
8.07
|
900 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 01/02/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 29/01/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 28/01/2021 |
8.07
|
3,200 | 8.50 | 9.35 | 7.65 | 0 | 0 | 0 |
| 27/01/2021 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/01/2021 |
8.75
|
15,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 25/01/2021 |
8.75
|
5,100 | 8.92 | 8.92 | 8.75 | 0 | 0 | 0 |
| 22/01/2021 |
8.92
|
500 | 8.67 | 8.92 | 8.67 | 0 | 0 | 0 |
| 21/01/2021 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 20/01/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/01/2021 |
9.77
|
4,300 | 9.01 | 9.77 | 9.01 | 0 | 0 | 0 |
| 18/01/2021 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/01/2021 |
9.77
|
500 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 14/01/2021 |
8.50
|
10,000 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
| 13/01/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/01/2021 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/01/2021 |
9.60
|
1,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 08/01/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/01/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/01/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/01/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/12/2020 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/12/2020 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/12/2020 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |