| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0 | 0% | 10,800 | 0 | 0 |
12.50
12.50
12.50
|
|
2 tháng
(2026-04-20) |
0 | 0% | 10,800 | 0 | 0 |
12.50
12.50
12.50
|
|
3 tháng
(2026-03-23) |
0 | 0% | 10,800 | 0 | 0 |
12.50
12.50
12.50
|
|
6 tháng
(2025-12-22) |
0 | 0% | 454,600 | 0 | 0 |
12.30
14.30
12.50
|
|
12 tháng
(2025-06-24) |
0.18 | 1.48% | 549,800 | 0 | 0 |
10.05
14.58
12.50
|
|
24 tháng
(2024-07-01) |
3.71 | 42.27% | 863,436 | -12,100 | -0.2 |
7.34
14.58
12.50
|
|
36 tháng
(2023-07-05) |
3.06 | 32.41% | 1,202,792 | -43,200 | -0.5 |
7.34
14.58
12.50
|
|
60 tháng
(2021-07-15) |
3.97 | 46.56% | 2,752,935 | -28,910 | -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) |
| 24/08/2021 |
8.96
|
1,100 | 8.87 | 8.96 | 8.96 | 0 | 0 | 0 |
| 23/08/2021 |
8.87
|
9 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 20/08/2021 |
8.87
|
100 | 8.79 | 8.87 | 8.87 | 0 | 0 | 0 |
| 19/08/2021 |
8.79
|
3,200 | 9.05 | 9.48 | 8.62 | 0 | 0 | 0 |
| 18/08/2021 |
9.05
|
71,100 | 8.70 | 9.13 | 8.79 | 0 | 0 | 0 |
| 17/08/2021 |
8.70
|
26,200 | 8.62 | 9.48 | 8.70 | 0 | 0 | 0 |
| 16/08/2021 |
8.62
|
100 | 8.18 | 8.62 | 8.62 | 0 | 0 | 0 |
| 13/08/2021 |
8.18
|
4,209 | 8.79 | 8.96 | 8.18 | 100 | 0 | 0.0 |
| 12/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 11/08/2021 |
8.79
|
100 | 8.87 | 8.87 | 8.79 | 0 | 0 | 0 |
| 10/08/2021 |
8.87
|
1,309 | 8.70 | 9.48 | 8.87 | 0 | 0 | 0 |
| 09/08/2021 |
8.70
|
5,900 | 8.62 | 9.48 | 8.70 | 0 | 0 | 0 |
| 06/08/2021 |
8.62
|
200 | 8.53 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/08/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 04/08/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 03/08/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 02/08/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 100 | -0.0 |
| 30/07/2021 |
8.53
|
400 | 8.62 | 8.79 | 8.53 | 0 | 0 | 0 |
| 29/07/2021 |
8.62
|
51,000 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 |
| 28/07/2021 |
8.79
|
1,000 | 8.18 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 21/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/07/2021 |
8.18
|
1,000 | 7.84 | 8.53 | 8.18 | 0 | 0 | 0 |
| 19/07/2021 |
7.84
|
500 | 8.53 | 8.53 | 7.84 | 0 | 0 | 0 |
| 16/07/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 15/07/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 14/07/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 100 | -0.0 |
| 13/07/2021 |
8.53
|
200 | 8.44 | 8.53 | 8.44 | 0 | 200 | -0.0 |
| 12/07/2021 |
8.44
|
2,300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/07/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/07/2021 |
8.44
|
6,200 | 8.44 | 9.05 | 8.44 | 0 | 0 | 0 |
| 07/07/2021 |
8.44
|
200 | 8.79 | 8.79 | 8.44 | 0 | 0 | 0 |
| 06/07/2021 |
8.79
|
400 | 9.74 | 9.74 | 8.79 | 0 | 0 | 0 |
| 05/07/2021 |
9.74
|
5,800 | 9.05 | 9.82 | 9.13 | 0 | 0 | 0 |
| 02/07/2021 |
9.05
|
26,338 | 8.62 | 9.05 | 9.05 | 0 | 0 | 0 |
| 01/07/2021 |
8.62
|
2,300 | 8.62 | 9.22 | 8.62 | 0 | 0 | 0 |
| 30/06/2021 |
8.62
|
200 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 |
| 29/06/2021 |
8.79
|
10,600 | 8.70 | 8.87 | 8.27 | 0 | 0 | 0 |
| 28/06/2021 |
8.70
|
1,702 | 8.62 | 8.70 | 8.62 | 0 | 0 | 0 |
| 25/06/2021 |
8.62
|
35,800 | 8.70 | 8.87 | 8.62 | 0 | 0 | 0 |
| 24/06/2021 |
8.70
|
4,700 | 8.79 | 8.79 | 8.62 | 400 | 0 | 0.0 |
| 23/06/2021 |
8.79
|
119,300 | 8.62 | 8.79 | 8.62 | 0 | 0 | 0 |
| 22/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 21/06/2021 |
8.62
|
100 | 9.13 | 9.13 | 8.62 | 0 | 0 | 0 |
| 18/06/2021 |
9.13
|
1,000 | 8.53 | 9.13 | 8.62 | 0 | 0 | 0 |
| 17/06/2021 |
8.53
|
100 | 9.22 | 9.22 | 8.53 | 0 | 0 | 0 |
| 16/06/2021 |
9.22
|
300 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 15/06/2021 |
9.22
|
4,200 | 8.53 | 9.22 | 8.87 | 0 | 0 | 0 |
| 14/06/2021 |
8.53
|
501 | 8.62 | 9.22 | 8.53 | 0 | 0 | 0 |
| 11/06/2021 |
8.62
|
510 | 8.36 | 8.62 | 8.62 | 0 | 0 | 0 |
| 10/06/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/06/2021 |
8.36
|
100 | 8.87 | 8.87 | 8.36 | 0 | 0 | 0 |
| 08/06/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 07/06/2021 |
8.87
|
100 | 8.36 | 8.87 | 8.87 | 0 | 0 | 0 |
| 04/06/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/06/2021 |
8.36
|
287 | 8.62 | 9.13 | 8.36 | 0 | 0 | 0 |
| 02/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 01/06/2021 |
8.62
|
10,000 | 8.53 | 8.62 | 8.62 | 0 | 0 | 0 |
| 31/05/2021 |
8.53
|
100 | 9.30 | 9.30 | 8.53 | 0 | 0 | 0 |
| 28/05/2021 |
9.30
|
900 | 8.62 | 9.30 | 8.87 | 0 | 0 | 0 |
| 27/05/2021 |
8.62
|
1,700 | 8.27 | 8.87 | 8.62 | 0 | 0 | 0 |
| 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 |