| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.80 | -12.50% | 47,900 | -100 | 0 |
18.70
22.40
20.50
|
|
2 tháng
(2026-04-13) |
-3.30 | -14.41% | 83,700 | -100 | 0 |
18.70
24.70
20.50
|
|
3 tháng
(2026-03-16) |
-2.70 | -12.11% | 114,500 | -100 | 0 |
18.70
24.70
20.50
|
|
6 tháng
(2025-12-15) |
-3.50 | -15.15% | 185,200 | -100 | 0 |
18.70
26.50
20.50
|
|
12 tháng
(2025-06-17) |
-3.30 | -14.41% | 364,300 | -100 | 0 |
18.70
27.10
20.50
|
|
24 tháng
(2024-06-24) |
-1.33 | -6.36% | 567,802 | -1,900 | -0.0 |
18.70
27.10
20.50
|
|
36 tháng
(2023-06-28) |
0.43 | 2.26% | 1,254,718 | 3,300 | 0.1 |
18.70
27.10
20.50
|
|
60 tháng
(2021-07-08) |
11.90 | 154.43% | 3,589,248 | 9,303 | 0.5 |
7.46
27.10
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/08/2021 |
8.51
|
0 | 8.57 | 8.51 | 8.57 | 0 | 0 | 0 |
| 02/08/2021 |
8.57
|
2,500 | 8.45 | 8.70 | 8.39 | 0 | 0 | 0 |
| 30/07/2021 |
8.45
|
900 | 8.45 | 8.45 | 8.45 | 0 | 100 | -0.0 |
| 29/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 28/07/2021 |
8.45
|
700 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 27/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 26/07/2021 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 23/07/2021 |
8.45
|
2,500 | 8.20 | 8.45 | 8.20 | 0 | 0 | 0 |
| 22/07/2021 |
8.20
|
1,535 | 8.08 | 8.26 | 8.20 | 0 | 0 | 0 |
| 21/07/2021 |
8.08
|
1,400 | 8.08 | 8.14 | 8.08 | 0 | 0 | 0 |
| 20/07/2021 |
8.08
|
5 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 19/07/2021 |
8.08
|
1,100 | 7.46 | 8.20 | 8.08 | 0 | 0 | 0 |
| 16/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 15/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 14/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 13/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 12/07/2021 |
7.46
|
300 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 |
| 09/07/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/07/2021 |
7.70
|
123 | 7.83 | 7.83 | 7.70 | 0 | 0 | 0 |
| 07/07/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 06/07/2021 |
7.83
|
100 | 8.51 | 8.51 | 7.83 | 0 | 0 | 0 |
| 05/07/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 02/07/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 01/07/2021 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 30/06/2021 |
8.51
|
400 | 7.77 | 8.51 | 8.45 | 0 | 0 | 0 |
| 29/06/2021 |
7.77
|
112 | 8.14 | 8.14 | 7.77 | 0 | 0 | 0 |
| 28/06/2021 |
8.14
|
300 | 8.70 | 8.70 | 8.14 | 200 | 0 | 0.0 |
| 25/06/2021 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 300 | 0 | 0.0 |
| 24/06/2021 |
8.70
|
201 | 8.88 | 8.88 | 8.70 | 0 | 0 | 0 |
| 23/06/2021 |
8.88
|
2,000 | 8.64 | 8.88 | 8.76 | 0 | 0 | 0 |
| 22/06/2021 |
8.64
|
1,100 | 8.26 | 8.64 | 8.45 | 0 | 0 | 0 |
| 21/06/2021 |
8.26
|
500 | 8.08 | 8.26 | 8.08 | 0 | 0 | 0 |
| 18/06/2021 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 17/06/2021 |
8.08
|
600 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 16/06/2021 |
8.08
|
300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/06/2021 |
8.08
|
900 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 14/06/2021 |
8.08
|
700 | 7.95 | 8.08 | 8.08 | 0 | 0 | 0 |
| 11/06/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 10/06/2021 |
7.95
|
0 | 8.08 | 7.95 | 7.95 | 0 | 0 | 0 |
| 09/06/2021 |
8.08
|
1,500 | 8.39 | 8.39 | 7.77 | 0 | 0 | 0 |
| 08/06/2021 |
8.39
|
2,700 | 8.08 | 8.39 | 7.77 | 0 | 0 | 0 |
| 07/06/2021 |
8.08
|
5,101 | 7.89 | 8.08 | 7.58 | 0 | 0 | 0 |
| 04/06/2021 |
7.89
|
2,700 | 6.90 | 8.01 | 7.52 | 0 | 0 | 0 |
| 03/06/2021 |
6.90
|
1,505 | 7.27 | 7.27 | 6.90 | 0 | 0 | 0 |
| 02/06/2021 |
7.27
|
6,500 | 7.14 | 8.08 | 7.27 | 0 | 3,900 | -0.0 |
| 01/06/2021 |
7.14
|
2,000 | 7.46 | 7.46 | 6.83 | 100 | 0 | 0.0 |
| 31/05/2021 |
7.46
|
100 | 8.26 | 8.26 | 7.46 | 0 | 0 | 0 |
| 28/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/05/2021 |
8.26
|
1,500 | 7.39 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/05/2021 |
7.39
|
600 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 19/05/2021 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 18/05/2021 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 17/05/2021 |
7.39
|
1,300 | 8.39 | 8.39 | 7.39 | 0 | 0 | 0 |
| 14/05/2021 |
8.39
|
1,200 | 7.39 | 8.39 | 8.32 | 0 | 200 | -0.0 |
| 13/05/2021 |
7.39
|
1,000 | 8.70 | 8.70 | 7.39 | 0 | 0 | 0 |
| 12/05/2021 |
8.70
|
100 | 7.95 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/05/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 10/05/2021 |
7.95
|
100 | 7.33 | 7.95 | 7.95 | 0 | 0 | 0 |
| 07/05/2021 |
7.33
|
800 | 6.83 | 7.33 | 6.83 | 0 | 0 | 0 |
| 06/05/2021 |
6.83
|
6,139 | 7.52 | 7.52 | 6.83 | 700 | 0 | 0.0 |
| 05/05/2021 |
7.52
|
2,800 | 8.20 | 8.20 | 7.46 | 0 | 0 | 0 |
| 04/05/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/04/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/04/2021 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 1,000 | 0 | 0.0 |
| 27/04/2021 |
8.20
|
100 | 7.46 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/04/2021 |
7.46
|
1,714 | 7.77 | 7.77 | 7.33 | 200 | 0 | 0.0 |
| 23/04/2021 |
7.77
|
300 | 7.46 | 7.83 | 7.77 | 0 | 0 | 0 |
| 22/04/2021 |
7.46
|
2,600 | 8.57 | 8.57 | 7.46 | 100 | 0 | 0.0 |
| 20/04/2021 |
8.57
|
0 | 8.64 | 8.57 | 8.57 | 0 | 0 | 0 |
| 19/04/2021 |
8.64
|
325 | 9.19 | 9.19 | 8.39 | 0 | 100 | -0.0 |
| 16/04/2021 |
9.19
|
5,325 | 8.14 | 9.19 | 7.46 | 0 | 400 | -0.0 |
| 15/04/2021 |
8.14
|
1,200 | 8.08 | 8.57 | 8.14 | 0 | 200 | -0.0 |
| 14/04/2021 |
8.08
|
11,280 | 8.82 | 8.82 | 7.70 | 0 | 0 | 0 |
| 13/04/2021 |
8.82
|
2,100 | 9.26 | 9.26 | 8.82 | 0 | 0 | 0 |
| 12/04/2021 |
9.26
|
5,445 | 9.32 | 9.32 | 8.39 | 0 | 0 | 0 |
| 09/04/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 08/04/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 07/04/2021 |
9.32
|
1,900 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 06/04/2021 |
9.32
|
2,100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 05/04/2021 |
9.32
|
100 | 8.82 | 9.32 | 9.32 | 0 | 0 | 0 |
| 02/04/2021 |
8.82
|
3,000 | 8.82 | 9.32 | 8.82 | 1,000 | 0 | 0.0 |
| 01/04/2021 |
8.82
|
600 | 10.25 | 10.25 | 8.82 | 0 | 0 | 0 |
| 31/03/2021 |
10.25
|
100 | 9.38 | 10.25 | 10.25 | 0 | 0 | 0 |
| 30/03/2021 |
9.38
|
6,150 | 10.00 | 10.00 | 8.95 | 0 | 0 | 0 |
| 29/03/2021 |
10.00
|
9,600 | 11.62 | 11.62 | 10.00 | 1,100 | 0 | 0.0 |
| 26/03/2021 |
11.62
|
7,100 | 13.67 | 13.67 | 11.62 | 0 | 0 | 0 |
| 25/03/2021 |
13.67
|
15,110 | 12.24 | 14.10 | 12.30 | 1,700 | 200 | 0.0 |
| 24/03/2021 |
12.24
|
58,900 | 10.75 | 12.30 | 11.80 | 200 | 0 | 0.0 |
| 23/03/2021 |
10.75
|
20,400 | 9.38 | 10.75 | 10.75 | 0 | 0 | 0 |
| 22/03/2021 |
9.38
|
2,100 | 8.20 | 9.38 | 9.38 | 0 | 0 | 0 |
| 19/03/2021 |
8.20
|
1,319 | 7.14 | 8.20 | 8.20 | 0 | 200 | -0.0 |
| 18/03/2021 |
7.14
|
11,011 | 6.21 | 7.14 | 7.14 | 0 | 500 | -0.0 |
| 17/03/2021 |
6.21
|
10 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 16/03/2021 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 15/03/2021 |
6.21
|
35 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 12/03/2021 |
6.21
|
1,700 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |