| 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 | 0% | 6,800 | 0 | 0 |
11
11.70
11.20
|
|
2 tháng
(2026-01-19) |
-0.20 | -1.75% | 38,300 | 0 | 0 |
10.70
11.70
11.20
|
|
3 tháng
(2025-12-18) |
0.10 | 0.90% | 54,400 | 0 | 0 |
10.70
11.70
11.20
|
|
6 tháng
(2025-09-19) |
0.18 | 1.61% | 80,400 | -2,500 | -0.0 |
10.19
11.70
11.20
|
|
12 tháng
(2025-03-24) |
-0.84 | -6.98% | 230,200 | 10,800 | 0.1 |
10.19
12.97
11.20
|
|
24 tháng
(2024-03-28) |
2.42 | 27.49% | 867,169 | 257,800 | 3.1 |
8.44
12.97
11.20
|
|
36 tháng
(2023-04-03) |
4.03 | 56.25% | 1,177,670 | 300,300 | 3.5 |
6.92
12.97
11.20
|
|
60 tháng
(2021-04-13) |
3.66 | 48.45% | 9,775,803 | 673,200 | 7.3 |
5.88
12.97
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2021 |
7.40
|
7,800 | 7.40 | 7.40 | 7.33 | 0 | 7,700 | -0.1 |
| 25/05/2021 |
7.40
|
7,710 | 7.40 | 7.40 | 7.25 | 0 | 0 | 0 |
| 24/05/2021 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 21/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 20/05/2021 |
7.98
|
7,700 | 8.49 | 8.49 | 7.40 | 100 | 0 | 0.0 |
| 19/05/2021 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/05/2021 |
7.98
|
4,800 | 8.78 | 8.78 | 7.91 | 100 | 0 | 0.0 |
| 17/05/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 14/05/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 13/05/2021 |
7.69
|
3,601 | 7.83 | 7.83 | 7.69 | 0 | 300 | -0.0 |
| 12/05/2021 |
7.83
|
1,205 | 7.62 | 7.83 | 7.62 | 0 | 0 | 0 |
| 11/05/2021 |
7.98
|
500 | 7.62 | 7.98 | 7.62 | 0 | 0 | 0 |
| 10/05/2021 |
8.63
|
100 | 7.62 | 8.63 | 8.63 | 100 | 0 | 0.0 |
| 07/05/2021 |
7.62
|
1,600 | 7.62 | 7.62 | 7.62 | 0 | 1,600 | -0.0 |
| 06/05/2021 |
7.62
|
2,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/05/2021 |
7.91
|
2,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 04/05/2021 |
7.62
|
400 | 7.62 | 7.62 | 7.62 | 0 | 400 | -0.0 |
| 29/04/2021 |
7.62
|
1,200 | 7.40 | 7.62 | 7.40 | 0 | 0 | 0 |
| 28/04/2021 |
7.69
|
200 | 7.69 | 7.69 | 7.69 | 0 | 200 | -0.0 |
| 27/04/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 26/04/2021 |
7.40
|
4,800 | 7.76 | 7.76 | 7.40 | 0 | 1,300 | -0.0 |
| 23/04/2021 |
7.76
|
1,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 22/04/2021 |
7.69
|
1,600 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 |
| 20/04/2021 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 19/04/2021 |
7.76
|
1,900 | 7.76 | 7.76 | 7.76 | 0 | 1,600 | -0.0 |
| 16/04/2021 |
7.76
|
900 | 7.54 | 7.76 | 7.54 | 0 | 100 | -0.0 |
| 15/04/2021 |
7.54
|
1,100 | 7.76 | 7.76 | 7.54 | 0 | 100 | -0.0 |
| 14/04/2021 |
7.76
|
1,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 13/04/2021 |
7.54
|
1,400 | 7.54 | 7.83 | 7.54 | 0 | 100 | -0.0 |
| 12/04/2021 |
7.54
|
500 | 7.62 | 7.62 | 7.54 | 0 | 0 | 0 |
| 09/04/2021 |
7.54
|
200 | 7.54 | 7.54 | 7.54 | 0 | 200 | -0.0 |
| 08/04/2021 |
7.76
|
700 | 7.91 | 7.98 | 7.76 | 0 | 100 | -0.0 |
| 07/04/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 06/04/2021 |
7.83
|
2,500 | 7.62 | 7.91 | 7.54 | 0 | 100 | -0.0 |
| 05/04/2021 |
7.62
|
2,300 | 7.25 | 7.62 | 7.25 | 300 | 2,000 | -0.0 |
| 02/04/2021 |
7.98
|
200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 01/04/2021 |
8.13
|
700 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 31/03/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 30/03/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/03/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 26/03/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 25/03/2021 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 100 | -0.0 |
| 24/03/2021 |
8.13
|
937 | 9.50 | 9.50 | 8.13 | 100 | 0 | 0.0 |
| 23/03/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 22/03/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 19/03/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 18/03/2021 |
8.34
|
1,000 | 8.27 | 8.34 | 8.27 | 0 | 0 | 0 |
| 17/03/2021 |
8.42
|
400 | 8.63 | 8.63 | 8.42 | 0 | 0 | 0 |
| 16/03/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 15/03/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 100 | 0 | 0.0 |
| 12/03/2021 |
7.76
|
300 | 7.83 | 7.83 | 7.76 | 0 | 0 | 0 |
| 11/03/2021 |
7.69
|
9,808 | 7.98 | 7.98 | 7.69 | 0 | 0 | 0 |
| 10/03/2021 |
7.98
|
1,400 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 09/03/2021 |
8.13
|
7,008 | 7.98 | 8.20 | 7.98 | 0 | 0 | 0 |
| 08/03/2021 |
8.20
|
14,400 | 7.91 | 8.34 | 7.83 | 0 | 0 | 0 |
| 05/03/2021 |
7.91
|
600 | 7.40 | 7.91 | 7.40 | 0 | 0 | 0 |
| 04/03/2021 |
7.40
|
2,200 | 7.62 | 7.62 | 7.40 | 0 | 0 | 0 |
| 03/03/2021 |
7.91
|
1,500 | 7.40 | 8.05 | 7.40 | 0 | 0 | 0 |
| 02/03/2021 |
7.54
|
1,100 | 7.91 | 7.91 | 7.54 | 0 | 0 | 0 |
| 01/03/2021 |
7.33
|
2,900 | 7.83 | 8.20 | 7.25 | 0 | 0 | 0 |
| 26/02/2021 |
7.69
|
200 | 7.76 | 7.76 | 7.69 | 0 | 0 | 0 |
| 25/02/2021 |
7.40
|
1,100 | 7.62 | 7.83 | 7.40 | 0 | 0 | 0 |
| 24/02/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 23/02/2021 |
7.54
|
1,800 | 7.25 | 7.54 | 7.25 | 0 | 0 | 0 |
| 22/02/2021 |
8.34
|
1,100 | 8.56 | 8.56 | 8.34 | 0 | 0 | 0 |
| 19/02/2021 |
8.92
|
4,200 | 8.92 | 8.92 | 7.83 | 0 | 0 | 0 |
| 18/02/2021 |
7.69
|
600 | 8.63 | 8.63 | 7.69 | 0 | 0 | 0 |
| 17/02/2021 |
7.83
|
500 | 7.62 | 8.71 | 7.62 | 0 | 0 | 0 |
| 09/02/2021 |
7.62
|
2,200 | 7.62 | 7.62 | 7.47 | 0 | 0 | 0 |
| 08/02/2021 |
8.13
|
300 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 |
| 05/02/2021 |
8.20
|
3,700 | 7.98 | 8.20 | 7.11 | 0 | 0 | 0 |
| 04/02/2021 |
8.27
|
1,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 03/02/2021 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 02/02/2021 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 01/02/2021 |
7.62
|
2,300 | 7.69 | 8.92 | 7.62 | 0 | 0 | 0 |
| 29/01/2021 |
7.91
|
3,700 | 9.79 | 9.79 | 7.91 | 0 | 0 | 0 |
| 28/01/2021 |
9.29
|
2,100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 27/01/2021 |
8.20
|
6,400 | 8.20 | 9.36 | 8.20 | 0 | 0 | 0 |
| 26/01/2021 |
9.58
|
200 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 25/01/2021 |
8.34
|
1,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 22/01/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 21/01/2021 |
8.42
|
400 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 20/01/2021 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 19/01/2021 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 18/01/2021 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 15/01/2021 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/01/2021 |
7.62
|
400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/01/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 12/01/2021 |
7.69
|
2,500 | 7.69 | 7.91 | 7.69 | 0 | 0 | 0 |
| 11/01/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 08/01/2021 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 07/01/2021 |
7.69
|
300 | 7.62 | 7.69 | 7.62 | 0 | 0 | 0 |
| 06/01/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/01/2021 |
7.54
|
300 | 7.62 | 7.62 | 7.54 | 0 | 0 | 0 |
| 04/01/2021 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 31/12/2020 |
6.96
|
1,300 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 30/12/2020 |
6.89
|
600 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 29/12/2020 |
6.60
|
2,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 28/12/2020 |
6.60
|
1,700 | 6.67 | 6.67 | 6.60 | 0 | 0 | 0 |
| 25/12/2020 |
7.40
|
2,800 | 7.40 | 7.47 | 7.40 | 0 | 0 | 0 |