| 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) |
-1.30 | -9.42% | 19,500 | 0 | 0 |
12.50
13.80
12.50
|
|
2 tháng
(2026-01-19) |
0.20 | 1.63% | 443,700 | 0 | 0 |
12.30
14.30
12.50
|
|
3 tháng
(2025-12-18) |
0 | 0% | 444,800 | 0 | 0 |
12.30
14.30
12.50
|
|
6 tháng
(2025-09-19) |
-0.30 | -2.34% | 485,600 | 0 | 0 |
11
14.30
12.50
|
|
12 tháng
(2025-03-24) |
0.28 | 2.30% | 579,500 | -11,600 | -0.1 |
9.56
14.58
12.50
|
|
24 tháng
(2024-03-28) |
3.42 | 37.73% | 893,729 | -12,100 | -0.2 |
7.34
14.58
12.50
|
|
36 tháng
(2023-04-03) |
3.06 | 32.41% | 1,378,668 | -70,000 | -0.7 |
7.34
14.58
12.50
|
|
60 tháng
(2021-04-13) |
1.73 | 16.07% | 3,002,670 | -28,810 | -0.4 |
6.33
14.58
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/05/2021 |
8.27
|
8,200 | 8.79 | 8.79 | 8.27 | 0 | 0 | 0 |
| 24/05/2021 |
8.79
|
200 | 9.30 | 9.30 | 8.44 | 0 | 0 | 0 |
| 21/05/2021 |
9.30
|
300 | 8.62 | 9.39 | 8.36 | 0 | 0 | 0 |
| 20/05/2021 |
8.62
|
600 | 8.62 | 8.70 | 8.36 | 0 | 0 | 0 |
| 19/05/2021 |
8.62
|
1,100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 18/05/2021 |
8.62
|
100 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 |
| 17/05/2021 |
8.70
|
100 | 9.22 | 9.22 | 8.70 | 0 | 0 | 0 |
| 14/05/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 13/05/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 12/05/2021 |
9.22
|
7,100 | 9.30 | 9.30 | 8.44 | 0 | 0 | 0 |
| 11/05/2021 |
9.30
|
1,487 | 9.05 | 9.30 | 9.05 | 0 | 0 | 0 |
| 10/05/2021 |
9.05
|
1,310 | 9.05 | 9.65 | 8.70 | 0 | 0 | 0 |
| 07/05/2021 |
9.05
|
1,000 | 9.39 | 9.39 | 9.05 | 0 | 0 | 0 |
| 06/05/2021 |
9.39
|
200 | 8.62 | 9.39 | 8.62 | 0 | 0 | 0 |
| 05/05/2021 |
8.62
|
100 | 8.87 | 8.87 | 8.62 | 0 | 0 | 0 |
| 04/05/2021 |
8.87
|
1,400 | 9.74 | 9.74 | 8.79 | 0 | 0 | 0 |
| 29/04/2021 |
9.74
|
1,300 | 10.77 | 10.77 | 9.74 | 0 | 0 | 0 |
| 28/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 27/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 26/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 23/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 22/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 20/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 19/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 16/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 15/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 14/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 13/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 12/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 09/04/2021 |
10.77
|
300 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 08/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 07/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 06/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 05/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 02/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 01/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 31/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 30/03/2021 |
10.77
|
100 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 29/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 26/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 25/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 24/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 23/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 22/03/2021 |
10.77
|
1,000 | 11.11 | 11.11 | 10.77 | 0 | 0 | 0 |
| 19/03/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 18/03/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 17/03/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 16/03/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 15/03/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 12/03/2021 |
11.11
|
900 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 11/03/2021 |
11.11
|
100 | 10.68 | 11.11 | 11.11 | 0 | 0 | 0 |
| 10/03/2021 |
10.68
|
1,000 | 10.77 | 10.77 | 10.68 | 0 | 0 | 0 |
| 09/03/2021 |
10.77
|
3,700 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 08/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 05/03/2021 |
10.77
|
3,300 | 10.77 | 10.77 | 10.77 | 2,000 | 0 | 0.0 |
| 04/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 03/03/2021 |
10.77
|
1,010 | 10.42 | 10.77 | 10.77 | 0 | 0 | 0 |
| 02/03/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 01/03/2021 |
10.42
|
100 | 10.34 | 10.42 | 10.42 | 0 | 0 | 0 |
| 26/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
| 25/02/2021 |
10.34
|
3,100 | 9.99 | 10.60 | 10.34 | 100 | 0 | 0.0 |
| 24/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 23/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 22/02/2021 |
9.99
|
300 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 19/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 18/02/2021 |
9.99
|
2,000 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 17/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 09/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 08/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 05/02/2021 |
9.99
|
200 | 9.99 | 9.99 | 9.13 | 0 | 0 | 0 |
| 04/02/2021 |
9.99
|
200 | 9.99 | 9.99 | 9.13 | 0 | 0 | 0 |
| 03/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 02/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 01/02/2021 |
9.99
|
2,500 | 9.99 | 9.99 | 9.91 | 0 | 0 | 0 |
| 29/01/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 28/01/2021 |
9.99
|
100 | 9.30 | 9.99 | 9.99 | 0 | 0 | 0 |
| 27/01/2021 |
9.30
|
200 | 10.34 | 10.34 | 9.30 | 0 | 0 | 0 |
| 26/01/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
| 25/01/2021 |
10.34
|
100 | 9.91 | 10.34 | 10.34 | 0 | 0 | 0 |
| 22/01/2021 |
9.91
|
3,000 | 10.25 | 10.25 | 9.91 | 0 | 0 | 0 |
| 21/01/2021 |
10.25
|
5,400 | 10.25 | 10.25 | 9.91 | 0 | 0 | 0 |
| 20/01/2021 |
10.25
|
100 | 11.11 | 11.11 | 10.25 | 0 | 0 | 0 |
| 19/01/2021 |
11.11
|
100 | 10.60 | 11.11 | 11.11 | 0 | 0 | 0 |
| 18/01/2021 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 15/01/2021 |
10.60
|
100 | 10.17 | 10.60 | 10.60 | 0 | 0 | 0 |
| 14/01/2021 |
10.17
|
1,316 | 10.68 | 10.68 | 9.91 | 0 | 0 | 0 |
| 13/01/2021 |
10.68
|
200 | 9.82 | 10.68 | 10.68 | 0 | 0 | 0 |
| 12/01/2021 |
9.82
|
200 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 11/01/2021 |
9.82
|
12,400 | 9.05 | 9.82 | 9.05 | 0 | 0 | 0 |
| 08/01/2021 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 07/01/2021 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 06/01/2021 |
9.05
|
4,067 | 9.91 | 9.91 | 9.05 | 0 | 4,000 | -0.0 |
| 05/01/2021 |
9.91
|
600 | 9.05 | 9.91 | 9.91 | 0 | 0 | 0 |
| 04/01/2021 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 31/12/2020 |
9.05
|
300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 30/12/2020 |
9.05
|
400 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 29/12/2020 |
9.05
|
400 | 8.70 | 9.05 | 9.05 | 0 | 0 | 0 |
| 28/12/2020 |
8.70
|
520 | 9.13 | 9.13 | 8.70 | 0 | 0 | 0 |
| 25/12/2020 |
9.13
|
40 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |