| 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) |
0.90 | 12.16% | 9,790,000 | 0 | 0 |
7.40
8.50
8.30
|
|
2 tháng
(2026-04-20) |
0.40 | 5.06% | 16,425,300 | 0 | 0 |
7.40
8.50
8.30
|
|
3 tháng
(2026-03-23) |
0.40 | 5.06% | 24,940,600 | 0 | 0 |
7.40
8.50
8.30
|
|
6 tháng
(2025-12-22) |
0.30 | 3.75% | 49,560,100 | 0 | 0 |
7.40
8.50
8.30
|
|
12 tháng
(2025-06-24) |
-0.38 | -4.41% | 92,019,800 | -4,000 | 0 |
7.40
8.97
8.30
|
|
24 tháng
(2024-07-01) |
-0.57 | -6.45% | 163,044,722 | -8,012 | -0.0 |
7.40
10.38
8.30
|
|
36 tháng
(2023-07-05) |
-1.99 | -19.32% | 178,145,374 | -10,512 | -0.1 |
7.40
10.95
8.30
|
|
60 tháng
(2021-07-15) |
2.45 | 41.84% | 192,744,533 | -32,223 | -0.3 |
5.85
16.52
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 21/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 20/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 19/07/2021 |
5.85
|
0 | 6.23 | 5.85 | 6.23 | 0 | 0 | 0 |
| 16/07/2021 |
6.23
|
41,900 | 5.85 | 6.23 | 5.57 | 0 | 0 | 0 |
| 15/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 14/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 13/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 12/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 09/07/2021 |
5.85
|
150,700 | 6.70 | 6.70 | 5.76 | 0 | 0 | 0 |
| 08/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 05/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 02/07/2021 |
6.70
|
139,300 | 7.46 | 7.46 | 6.42 | 0 | 0 | 0 |
| 01/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 30/06/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 29/06/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 28/06/2021 |
7.46
|
0 | 7.08 | 7.46 | 7.08 | 0 | 0 | 0 |
| 25/06/2021 |
7.08
|
218,400 | 7.64 | 8.02 | 6.61 | 0 | 0 | 0 |
| 24/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 23/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 22/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 18/06/2021 |
7.64
|
458,000 | 6.70 | 7.64 | 7.46 | 0 | 3,500 | -0.0 |
| 17/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 14/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/06/2021 |
6.70
|
216,800 | 5.85 | 6.70 | 6.61 | 0 | 2,000 | -0.0 |
| 10/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 09/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 08/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 07/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 04/06/2021 |
5.85
|
158,200 | 5.10 | 5.85 | 5.38 | 0 | 1,100 | -0.0 |
| 03/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 31/05/2021 |
5.10
|
0 | 5.19 | 5.10 | 5.19 | 0 | 0 | 0 |
| 28/05/2021 |
5.19
|
215,100 | 4.91 | 5.29 | 4.91 | 0 | 9,000 | -0.0 |
| 27/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 24/05/2021 |
4.91
|
0 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
| 21/05/2021 |
4.81
|
47,000 | 4.72 | 5.00 | 4.72 | 9,700 | 0 | 0.0 |
| 20/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 19/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 18/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 17/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 14/05/2021 |
4.72
|
87,200 | 4.81 | 5.10 | 4.62 | 4,900 | 0 | 0.0 |
| 13/05/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 12/05/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 11/05/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 10/05/2021 |
4.81
|
0 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
| 07/05/2021 |
4.72
|
127,600 | 4.91 | 5.00 | 4.72 | 0 | 0 | 0 |
| 06/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 05/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 04/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 29/04/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 28/04/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/04/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/04/2021 |
4.91
|
0 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
| 23/04/2021 |
4.81
|
22,900 | 4.81 | 5.10 | 4.81 | 0 | 3,000 | -0.0 |
| 22/04/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 20/04/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 19/04/2021 |
4.81
|
0 | 5.19 | 4.81 | 5.19 | 0 | 0 | 0 |
| 16/04/2021 |
5.19
|
73,200 | 5.19 | 5.57 | 4.53 | 0 | 0 | 0 |
| 15/04/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 14/04/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/04/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/04/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 09/04/2021 |
5.19
|
36,600 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 |
| 08/04/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 07/04/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 06/04/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 05/04/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 02/04/2021 |
5.29
|
155,200 | 4.62 | 5.29 | 4.72 | 1,000 | 0 | 0.0 |
| 01/04/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 31/03/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 30/03/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 29/03/2021 |
4.62
|
0 | 4.81 | 4.62 | 4.81 | 0 | 0 | 0 |
| 26/03/2021 |
4.81
|
81,500 | 5.10 | 5.10 | 4.44 | 0 | 0 | 0 |
| 25/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/03/2021 |
5.10
|
0 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 19/03/2021 |
5.00
|
39,500 | 5.10 | 5.29 | 4.72 | 0 | 2,000 | -0.0 |
| 18/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/03/2021 |
5.10
|
0 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 12/03/2021 |
5.00
|
52,600 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 11/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 08/03/2021 |
5.00
|
0 | 4.91 | 5.00 | 4.91 | 0 | 0 | 0 |
| 05/03/2021 |
4.91
|
52,100 | 5.19 | 5.29 | 4.81 | 623 | 0 | 0.0 |
| 04/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 03/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 02/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |