| 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) |
-0.90 | -3.01% | 131,700 | 0 | 0 |
27.50
30
29
|
|
2 tháng
(2026-01-16) |
-1.50 | -4.92% | 185,200 | 0 | 0 |
27.50
30.50
29
|
|
3 tháng
(2025-12-17) |
-1.50 | -4.92% | 276,900 | 0 | 0 |
27.50
32
29
|
|
6 tháng
(2025-09-18) |
-0.10 | -0.34% | 783,600 | 0 | 0 |
27.50
34
29
|
|
12 tháng
(2025-03-24) |
3.53 | 13.87% | 2,238,100 | 0 | 0 |
23.78
34
29
|
|
24 tháng
(2024-03-27) |
10.37 | 55.65% | 2,791,247 | 0 | 0 |
15.71
34
29
|
|
36 tháng
(2023-04-03) |
16.90 | 139.70% | 3,130,232 | -200 | -0.0 |
8.79
34
29
|
|
60 tháng
(2021-04-12) |
21.51 | 286.94% | 5,414,366 | 0 | -0.0 |
7.10
34
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 24/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 23/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 19/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/03/2021 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/03/2021 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 16/03/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 15/03/2021 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/03/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/03/2021 |
7.10
|
1,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/03/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 09/03/2021 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/03/2021 |
6.71
|
6,200 | 7.89 | 7.89 | 6.71 | 0 | 0 | 0 |
| 05/03/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 04/03/2021 |
7.89
|
800 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 03/03/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 02/03/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 01/03/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/02/2021 |
8.68
|
0 | 7.57 | 8.68 | 7.57 | 0 | 0 | 0 |
| 05/02/2021 |
7.57
|
700 | 10.10 | 10.10 | 7.57 | 0 | 0 | 0 |
| 04/02/2021 |
8.84
|
18,600 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 03/02/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 02/02/2021 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 01/02/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 29/01/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 28/01/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 27/01/2021 |
6.78
|
9,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 26/01/2021 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 25/01/2021 |
7.10
|
7,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/01/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 21/01/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 20/01/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 19/01/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 18/01/2021 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 15/01/2021 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 14/01/2021 |
6.63
|
10,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 13/01/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 12/01/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 11/01/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/01/2021 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 07/01/2021 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 06/01/2021 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 05/01/2021 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 04/01/2021 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 31/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 30/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 29/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 28/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 25/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 24/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |