| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.90 | -9.09% | 14,800 | 1,100 | 0 |
8.60
10
9
|
|
2 tháng
(2026-07-10) |
-1 | -10% | 24,400 | 1,100 | 0 |
8.60
10.80
9
|
|
3 tháng
(2026-06-10) |
-1.70 | -15.89% | 44,300 | 1,100 | 0 |
8.60
11.40
9
|
|
6 tháng
(2026-03-12) |
-2.80 | -23.73% | 216,400 | -3,646 | 0.0 |
8.60
12.50
9
|
|
12 tháng
(2025-09-15) |
-7.50 | -45.45% | 1,127,200 | 9,254 | 0.2 |
8.60
17.80
9
|
|
24 tháng
(2024-09-18) |
-0.03 | -0.36% | 4,812,010 | -2,946 | -0.3 |
8.39
27.03
9
|
|
36 tháng
(2023-09-25) |
-1.45 | -13.89% | 5,488,786 | 14,554 | 0.1 |
7.74
27.03
9
|
|
60 tháng
(2021-10-04) |
3.06 | 51.63% | 7,206,960 | 1,894 | -0.0 |
5.48
27.03
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2021 |
8.77
|
55,695 | 7.68 | 8.77 | 8.39 | 0 | 200 | -0.0 |
| 06/10/2021 |
7.68
|
24,200 | 6.71 | 7.68 | 7.68 | 0 | 200 | -0.0 |
| 05/10/2021 |
6.71
|
26,277 | 5.94 | 6.71 | 6.52 | 0 | 300 | -0.0 |
| 04/10/2021 |
5.94
|
26,300 | 5.16 | 5.94 | 5.16 | 0 | 600 | -0.0 |
| 01/10/2021 |
5.16
|
744 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 30/09/2021 |
5.16
|
900 | 4.84 | 5.16 | 4.84 | 0 | 0 | 0 |
| 29/09/2021 |
4.84
|
448 | 5.16 | 5.16 | 4.84 | 0 | 0 | 0 |
| 28/09/2021 |
5.16
|
1,400 | 4.97 | 5.16 | 4.52 | 0 | 0 | 0 |
| 27/09/2021 |
4.97
|
2,400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 24/09/2021 |
4.97
|
200 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 23/09/2021 |
4.97
|
2,305 | 4.97 | 4.97 | 4.97 | 200 | 0 | 0.0 |
| 22/09/2021 |
4.97
|
7 | 5.16 | 5.16 | 4.97 | 0 | 0 | 0 |
| 21/09/2021 |
5.16
|
4,810 | 4.97 | 5.16 | 4.71 | 0 | 0 | 0 |
| 20/09/2021 |
4.97
|
2,500 | 5.10 | 5.10 | 4.97 | 0 | 0 | 0 |
| 17/09/2021 |
5.10
|
2,200 | 4.84 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/09/2021 |
4.84
|
2,700 | 4.77 | 4.84 | 4.77 | 0 | 0 | 0 |
| 15/09/2021 |
4.77
|
4,700 | 4.77 | 5.03 | 4.77 | 0 | 0 | 0 |
| 14/09/2021 |
4.77
|
100 | 4.65 | 4.77 | 4.77 | 0 | 0 | 0 |
| 13/09/2021 |
4.65
|
1,800 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 10/09/2021 |
4.65
|
600 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 |
| 09/09/2021 |
4.71
|
300 | 5.10 | 5.10 | 4.45 | 0 | 0 | 0 |
| 08/09/2021 |
5.10
|
300 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/09/2021 |
4.90
|
7,330 | 5.03 | 5.16 | 4.90 | 0 | 2,000 | -0.0 |
| 06/09/2021 |
5.03
|
19,000 | 4.45 | 5.03 | 4.52 | 0 | 1,000 | -0.0 |
| 01/09/2021 |
4.45
|
1,300 | 4.06 | 4.52 | 4.06 | 0 | 0 | 0 |
| 31/08/2021 |
4.06
|
2,200 | 4.52 | 4.52 | 4.06 | 0 | 0 | 0 |
| 30/08/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 27/08/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 26/08/2021 |
4.52
|
68 | 4.52 | 4.52 | 4.52 | 0 | 68 | -0.0 |
| 25/08/2021 |
4.52
|
300 | 4.45 | 4.52 | 4.52 | 0 | 0 | 0 |
| 24/08/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 23/08/2021 |
4.45
|
900 | 4.26 | 4.45 | 4.45 | 0 | 0 | 0 |
| 20/08/2021 |
4.26
|
2,100 | 4.77 | 4.77 | 4.26 | 0 | 0 | 0 |
| 19/08/2021 |
4.77
|
1,900 | 4.39 | 5.16 | 4.32 | 0 | 0 | 0 |
| 18/08/2021 |
4.39
|
1,900 | 4.39 | 4.71 | 4.19 | 0 | 0 | 0 |
| 17/08/2021 |
4.39
|
0 | 4.77 | 4.39 | 4.77 | 0 | 0 | 0 |
| 16/08/2021 |
4.77
|
600 | 5.03 | 5.03 | 4.32 | 0 | 0 | 0 |
| 13/08/2021 |
5.03
|
3,900 | 4.84 | 5.03 | 4.13 | 0 | 2,800 | -0.0 |
| 12/08/2021 |
4.84
|
400 | 4.45 | 4.90 | 4.84 | 0 | 0 | 0 |
| 11/08/2021 |
4.45
|
2,500 | 5.68 | 5.68 | 4.39 | 0 | 0 | 0 |
| 10/08/2021 |
5.68
|
400 | 5.68 | 5.68 | 4.84 | 0 | 0 | 0 |
| 09/08/2021 |
5.68
|
209 | 4.90 | 5.68 | 5.68 | 0 | 0 | 0 |
| 06/08/2021 |
4.90
|
2,500 | 4.97 | 5.61 | 4.90 | 0 | 0 | 0 |
| 05/08/2021 |
4.97
|
1,000 | 4.52 | 4.97 | 4.84 | 900 | 0 | 0.0 |
| 04/08/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 03/08/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 02/08/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 30/07/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 29/07/2021 |
4.52
|
3 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 28/07/2021 |
4.52
|
1,000 | 5.10 | 5.10 | 4.52 | 500 | 0 | 0.0 |
| 27/07/2021 |
5.10
|
5,200 | 4.52 | 5.16 | 4.52 | 0 | 0 | 0 |
| 26/07/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 23/07/2021 |
4.52
|
103 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 22/07/2021 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 21/07/2021 |
4.52
|
2,000 | 4.45 | 4.52 | 4.52 | 0 | 0 | 0 |
| 20/07/2021 |
4.45
|
2,100 | 4.19 | 4.52 | 4.45 | 0 | 0 | 0 |
| 19/07/2021 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 16/07/2021 |
4.19
|
500 | 4.84 | 4.84 | 4.19 | 500 | 0 | 0.0 |
| 15/07/2021 |
4.84
|
100 | 4.45 | 4.84 | 4.84 | 0 | 0 | 0 |
| 14/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 13/07/2021 |
4.45
|
15,430 | 3.87 | 4.45 | 4.32 | 0 | 3,700 | -0.0 |
| 12/07/2021 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 09/07/2021 |
3.87
|
501 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 08/07/2021 |
3.87
|
4,000 | 3.87 | 3.87 | 3.87 | 3,000 | 0 | 0.0 |
| 07/07/2021 |
3.87
|
4,700 | 4.58 | 4.58 | 3.87 | 700 | 0 | 0.0 |
| 06/07/2021 |
4.58
|
8,500 | 4.52 | 4.58 | 4.32 | 0 | 0 | 0 |
| 05/07/2021 |
4.52
|
900 | 4.77 | 4.77 | 4.19 | 0 | 0 | 0 |
| 02/07/2021 |
4.77
|
100 | 4.58 | 4.77 | 4.77 | 0 | 0 | 0 |
| 01/07/2021 |
4.58
|
1,800 | 4.52 | 5.16 | 4.58 | 500 | 1,500 | -0.0 |
| 30/06/2021 |
4.52
|
16,864 | 3.94 | 4.52 | 4.52 | 100 | 2,000 | -0.0 |
| 29/06/2021 |
3.94
|
100 | 4.84 | 4.84 | 3.94 | 0 | 0 | 0 |
| 28/06/2021 |
4.84
|
3,200 | 4.52 | 4.84 | 4.52 | 0 | 0 | 0 |
| 25/06/2021 |
4.52
|
623 | 4.39 | 4.52 | 4.52 | 0 | 0 | 0 |
| 24/06/2021 |
4.39
|
0 | 4.52 | 4.39 | 4.39 | 0 | 0 | 0 |
| 23/06/2021 |
4.52
|
3,800 | 4.45 | 4.84 | 3.94 | 0 | 0 | 0 |
| 22/06/2021 |
4.45
|
6,000 | 5.16 | 5.16 | 4.45 | 0 | 0 | 0 |
| 21/06/2021 |
5.16
|
300 | 5.03 | 5.42 | 5.03 | 0 | 0 | 0 |
| 18/06/2021 |
5.03
|
100 | 4.39 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/06/2021 |
4.39
|
14,700 | 5.10 | 5.10 | 4.39 | 1,000 | 0 | 0.0 |
| 16/06/2021 |
5.10
|
7 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/06/2021 |
5.10
|
3,300 | 5.94 | 5.94 | 5.10 | 0 | 0 | 0 |
| 11/06/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 10/06/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 09/06/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 08/06/2021 |
5.94
|
7,000 | 5.35 | 6.06 | 5.94 | 0 | 1,000 | -0.0 |
| 07/06/2021 |
5.35
|
1,200 | 4.71 | 5.35 | 4.71 | 0 | 0 | 0 |
| 04/06/2021 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 03/06/2021 |
4.71
|
9,000 | 4.71 | 4.71 | 4.65 | 0 | 300 | -0.0 |
| 02/06/2021 |
4.71
|
102 | 4.65 | 4.71 | 4.71 | 0 | 0 | 0 |
| 01/06/2021 |
4.65
|
200 | 4.39 | 4.65 | 4.65 | 0 | 0 | 0 |
| 31/05/2021 |
4.39
|
2,800 | 5.10 | 5.10 | 4.39 | 0 | 0 | 0 |
| 28/05/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/05/2021 |
5.10
|
100 | 4.65 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/05/2021 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 25/05/2021 |
4.65
|
500 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 24/05/2021 |
4.65
|
4,100 | 4.65 | 4.65 | 4.65 | 0 | 3,400 | -0.0 |
| 21/05/2021 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 20/05/2021 |
4.65
|
0 | 4.19 | 4.65 | 4.65 | 0 | 0 | 0 |
| 19/05/2021 |
4.19
|
5 | 4.65 | 4.65 | 4.19 | 0 | 0 | 0 |