| 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) |
0.30 | 1.01% | 42,000 | 0 | 0 |
29.80
30.80
30
|
|
2 tháng
(2026-04-13) |
1.30 | 4.51% | 98,600 | 0 | 0 |
28.70
30.80
30
|
|
3 tháng
(2026-03-16) |
1.10 | 3.79% | 169,500 | 0 | 0 |
28.70
30.80
30
|
|
6 tháng
(2025-12-15) |
-0.80 | -2.59% | 450,300 | 0 | 0 |
27.50
32
30
|
|
12 tháng
(2025-06-17) |
1.36 | 4.72% | 2,209,000 | 0 | 0 |
27.50
34
30
|
|
24 tháng
(2024-06-24) |
9.92 | 49.18% | 2,655,455 | 0 | 0 |
18.26
34
30
|
|
36 tháng
(2023-06-28) |
16.47 | 120.82% | 3,199,484 | -200 | -0.0 |
11.16
34
30
|
|
60 tháng
(2021-07-08) |
20.95 | 228.91% | 4,893,906 | -500 | -0.0 |
8.13
34
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 16/08/2021 |
9.39
|
1 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 13/08/2021 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 100 | 0 | 0.0 |
| 12/08/2021 |
8.13
|
4,400 | 9.94 | 9.94 | 8.13 | 0 | 0 | 0 |
| 11/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 10/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 09/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 06/08/2021 |
9.47
|
2,900 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 05/08/2021 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 04/08/2021 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 03/08/2021 |
9.94
|
100 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 02/08/2021 |
10.10
|
2,100 | 8.68 | 10.10 | 8.68 | 0 | 0 | 0 |
| 30/07/2021 |
8.91
|
4,449 | 8.76 | 8.91 | 8.76 | 0 | 0 | 0 |
| 29/07/2021 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
| 28/07/2021 |
10.26
|
5,100 | 10.33 | 10.33 | 10.26 | 0 | 0 | 0 |
| 27/07/2021 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
| 26/07/2021 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
| 23/07/2021 |
10.26
|
11,900 | 10.33 | 10.33 | 10.26 | 0 | 0 | 0 |
| 22/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 21/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 20/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 19/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 16/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 15/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 14/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 13/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 12/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 09/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 08/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 07/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 06/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 05/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 02/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 01/07/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 30/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 29/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 28/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 25/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 24/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 23/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 22/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 21/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 18/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 17/06/2021 |
9.15
|
30 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 16/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 15/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 14/06/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 11/06/2021 |
9.15
|
1,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 10/06/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 09/06/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 08/06/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 07/06/2021 |
9.23
|
10 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 04/06/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 03/06/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 02/06/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 01/06/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 31/05/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 28/05/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 27/05/2021 |
9.23
|
10 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 26/05/2021 |
9.23
|
24,500 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 25/05/2021 |
9.15
|
24,110 | 8.99 | 9.15 | 8.91 | 0 | 0 | 0 |
| 24/05/2021 |
7.73
|
1,500 | 7.73 | 8.05 | 7.73 | 0 | 0 | 0 |
| 21/05/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 20/05/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 19/05/2021 |
8.05
|
300 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 18/05/2021 |
8.05
|
1,200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 17/05/2021 |
8.05
|
500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/05/2021 |
9.07
|
47,900 | 7.97 | 9.07 | 7.97 | 0 | 0 | 0 |
| 13/05/2021 |
9.07
|
118,900 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
| 12/05/2021 |
7.89
|
1,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 11/05/2021 |
7.97
|
2,200 | 7.81 | 8.76 | 7.81 | 0 | 0 | 0 |
| 10/05/2021 |
8.76
|
59,300 | 7.65 | 8.76 | 7.57 | 0 | 0 | 0 |
| 07/05/2021 |
7.65
|
1,200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 06/05/2021 |
7.73
|
1,100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 05/05/2021 |
7.65
|
118,400 | 8.91 | 8.91 | 7.65 | 0 | 0 | 0 |
| 04/05/2021 |
7.57
|
57,100 | 7.57 | 8.76 | 7.49 | 0 | 0 | 0 |
| 29/04/2021 |
7.65
|
1,400 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 28/04/2021 |
8.68
|
700 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 27/04/2021 |
7.89
|
18,500 | 8.68 | 8.68 | 7.89 | 0 | 0 | 0 |
| 26/04/2021 |
8.68
|
110,700 | 7.57 | 8.68 | 7.57 | 0 | 0 | 0 |
| 23/04/2021 |
7.89
|
76,500 | 7.57 | 8.68 | 7.57 | 0 | 0 | 0 |
| 22/04/2021 |
7.57
|
9,700 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 20/04/2021 |
7.57
|
2,500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 19/04/2021 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 15/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/04/2021 |
8.28
|
3,500 | 8.28 | 8.28 | 8.28 | 500 | 0 | 0.0 |
| 12/04/2021 |
7.49
|
5,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/04/2021 |
7.49
|
2,001 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/04/2021 |
7.49
|
9,900 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 07/04/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/04/2021 |
7.49
|
50 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/04/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 02/04/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 01/04/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 31/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 30/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 29/03/2021 |
7.49
|
32,400 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 26/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |