| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 0.75% | 27,900 | 0 | 0 |
11.90
14.60
13.20
|
|
2 tháng
(2026-04-20) |
-0.20 | -1.47% | 35,100 | 0 | 0 |
11.90
14.60
13.20
|
|
3 tháng
(2026-03-19) |
0.40 | 3.08% | 60,600 | 0 | 0 |
11.10
14.60
13.20
|
|
6 tháng
(2025-12-19) |
0.90 | 7.20% | 96,500 | 0 | 0 |
10.70
14.60
13.20
|
|
12 tháng
(2025-06-23) |
0.39 | 3.03% | 236,700 | 0 | 0 |
10.60
14.60
13.20
|
|
24 tháng
(2024-06-27) |
-1.22 | -8.34% | 486,549 | -8,000 | -0.1 |
9.64
20.96
13.20
|
|
36 tháng
(2023-07-03) |
-4.67 | -25.85% | 613,889 | -8,000 | -0.1 |
9.64
20.96
13.20
|
|
60 tháng
(2021-07-13) |
-40.39 | -75.09% | 3,548,733 | -10,700 | -0.3 |
9.64
78.05
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2021 |
97.90
|
2,600 | 112.29 | 112.29 | 97.90 | 200 | 0 | 0.0 |
| 28/05/2021 |
112.29
|
29,100 | 138.75 | 138.92 | 112.29 | 400 | 0 | 0.1 |
| 27/05/2021 |
138.75
|
40,200 | 120.74 | 138.84 | 102.64 | 0 | 0 | 0 |
| 26/05/2021 |
120.74
|
12,100 | 105.05 | 120.74 | 120.74 | 0 | 0 | 0 |
| 25/05/2021 |
105.05
|
1,300 | 91.44 | 105.05 | 105.05 | 0 | 0 | 0 |
| 24/05/2021 |
91.44
|
23,000 | 79.54 | 91.44 | 79.72 | 200 | 0 | 0.0 |
| 21/05/2021 |
79.54
|
5,500 | 69.20 | 79.54 | 79.54 | 0 | 0 | 0 |
| 20/05/2021 |
69.20
|
2,200 | 60.24 | 69.20 | 69.20 | 0 | 0 | 0 |
| 19/05/2021 |
60.24
|
800 | 52.40 | 60.24 | 60.24 | 0 | 0 | 0 |
| 18/05/2021 |
52.40
|
1,700 | 45.59 | 52.40 | 52.40 | 0 | 0 | 0 |
| 17/05/2021 |
45.59
|
1,600 | 39.64 | 45.59 | 45.59 | 0 | 0 | 0 |
| 14/05/2021 |
39.64
|
3,500 | 34.47 | 39.64 | 39.64 | 0 | 0 | 0 |
| 13/05/2021 |
34.47
|
5,800 | 29.99 | 34.47 | 34.47 | 0 | 0 | 0 |
| 12/05/2021 |
29.99
|
1,700 | 26.11 | 29.99 | 29.99 | 0 | 0 | 0 |
| 11/05/2021 |
26.11
|
600 | 22.75 | 26.11 | 26.11 | 0 | 0 | 0 |
| 10/05/2021 |
22.75
|
4,700 | 20.68 | 22.75 | 22.67 | 0 | 0 | 0 |
| 07/05/2021 |
20.68
|
1,700 | 18.10 | 20.68 | 18.10 | 0 | 0 | 0 |
| 06/05/2021 |
18.10
|
1,900 | 13.70 | 18.10 | 13.44 | 0 | 0 | 0 |
| 05/05/2021 |
13.70
|
10,100 | 16.03 | 18.36 | 13.70 | 0 | 0 | 0 |
| 04/05/2021 |
16.03
|
200 | 15.00 | 16.03 | 16.03 | 0 | 0 | 0 |
| 29/04/2021 |
15.00
|
2,400 | 13.10 | 15.00 | 13.79 | 0 | 0 | 0 |
| 28/04/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 27/04/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 26/04/2021 |
13.10
|
3,000 | 13.10 | 13.36 | 12.93 | 0 | 0 | 0 |
| 23/04/2021 |
13.10
|
2,500 | 11.46 | 13.10 | 13.10 | 0 | 0 | 0 |
| 22/04/2021 |
11.46
|
100 | 8.19 | 11.46 | 11.46 | 0 | 0 | 0 |
| 20/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 14/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 02/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 01/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 31/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 30/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 29/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 26/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 11/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 10/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 02/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 01/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 26/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 02/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 01/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 29/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 28/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 27/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 26/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 21/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 20/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 14/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 11/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/01/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 31/12/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 30/12/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |