| 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 | 9.66% | 500 | 0 | 0 |
29
31.80
31.80
|
|
2 tháng
(2026-04-13) |
5.80 | 22.31% | 1,300 | 100 | 0 |
24.30
31.80
31.80
|
|
3 tháng
(2026-03-16) |
4.30 | 15.64% | 2,700 | 100 | 0 |
24.30
31.80
31.80
|
|
6 tháng
(2025-12-15) |
10.60 | 50% | 39,200 | -1,100 | -0.0 |
17.50
31.80
31.80
|
|
12 tháng
(2025-06-17) |
7.76 | 32.26% | 136,000 | -4,800 | -0.1 |
17.50
31.80
31.80
|
|
24 tháng
(2024-06-24) |
22.59 | 245.24% | 1,002,900 | -5,428 | -0.1 |
8.75
31.80
31.80
|
|
36 tháng
(2023-06-28) |
23.01 | 261.94% | 1,337,200 | -34,038 | -0.4 |
7.65
31.80
31.80
|
|
60 tháng
(2021-07-08) |
23.18 | 269.09% | 1,614,100 | -35,486 | 0.3 |
7.47
31.80
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/08/2021 |
9.07
|
100 | 9.64 | 9.64 | 9.07 | 0 | 0 | 0 |
| 10/08/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 09/08/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 06/08/2021 |
9.64
|
500 | 9.45 | 9.64 | 9.54 | 0 | 0 | 0 |
| 05/08/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 04/08/2021 |
9.45
|
100 | 8.89 | 9.45 | 9.45 | 0 | 0 | 0 |
| 03/08/2021 |
8.89
|
100 | 8.31 | 8.89 | 8.89 | 0 | 0 | 0 |
| 02/08/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 30/07/2021 |
8.31
|
100 | 8.03 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/07/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/07/2021 |
8.03
|
3,100 | 8.08 | 8.12 | 8.03 | 0 | 0 | 0 |
| 27/07/2021 |
8.08
|
600 | 8.31 | 8.31 | 8.08 | 0 | 0 | 0 |
| 26/07/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 23/07/2021 |
8.31
|
200 | 8.27 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/07/2021 |
8.27
|
1,200 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
| 21/07/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 20/07/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 19/07/2021 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 16/07/2021 |
8.88
|
200 | 8.79 | 8.88 | 8.88 | 0 | 0 | 0 |
| 15/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 14/07/2021 |
8.79
|
100 | 8.69 | 8.79 | 8.79 | 0 | 0 | 0 |
| 13/07/2021 |
8.69
|
100 | 8.60 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/07/2021 |
8.60
|
200 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 09/07/2021 |
8.51
|
100 | 8.62 | 8.62 | 8.51 | 0 | 0 | 0 |
| 08/07/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 07/07/2021 |
8.62
|
200 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 |
| 06/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 05/07/2021 |
9.07
|
1,100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 02/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 01/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 30/06/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 29/06/2021 |
9.07
|
300 | 8.97 | 9.07 | 8.51 | 0 | 0 | 0 |
| 28/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/06/2021 |
8.97
|
500 | 8.79 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 18/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 17/06/2021 |
8.79
|
100 | 9.14 | 9.14 | 8.79 | 0 | 0 | 0 |
| 16/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 15/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 14/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 11/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 10/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 09/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 08/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/06/2021 |
9.14
|
200 | 8.97 | 9.14 | 9.14 | 0 | 0 | 0 |
| 04/06/2021 |
8.97
|
200 | 8.69 | 8.97 | 8.69 | 0 | 0 | 0 |
| 03/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 02/06/2021 |
8.69
|
100 | 8.51 | 8.69 | 8.69 | 0 | 0 | 0 |
| 01/06/2021 |
8.51
|
400 | 9.02 | 9.02 | 8.51 | 0 | 0 | 0 |
| 31/05/2021 |
9.02
|
100 | 8.97 | 9.02 | 9.02 | 0 | 0 | 0 |
| 28/05/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 27/05/2021 |
8.97
|
700 | 8.97 | 8.97 | 8.97 | 0 | 700 | -0.0 |
| 26/05/2021 |
8.97
|
200 | 9.26 | 9.26 | 8.97 | 0 | 0 | 0 |
| 25/05/2021 |
9.26
|
600 | 9.16 | 9.26 | 9.21 | 0 | 0 | 0 |
| 24/05/2021 |
9.16
|
700 | 8.97 | 9.16 | 9.07 | 600 | 0 | 0.0 |
| 21/05/2021 |
8.97
|
12,300 | 9.07 | 9.26 | 8.97 | 0 | 0 | 0 |
| 20/05/2021 |
9.07
|
700 | 9.02 | 9.12 | 9.07 | 0 | 0 | 0 |
| 19/05/2021 |
9.02
|
500 | 8.97 | 9.02 | 8.97 | 0 | 0 | 0 |
| 18/05/2021 |
8.97
|
400 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 17/05/2021 |
8.97
|
200 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 |
| 14/05/2021 |
8.79
|
300 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 |
| 13/05/2021 |
9.02
|
300 | 9.02 | 9.02 | 8.51 | 0 | 0 | 0 |
| 12/05/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 11/05/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 10/05/2021 |
9.02
|
1,900 | 8.97 | 9.02 | 9.02 | 0 | 0 | 0 |
| 07/05/2021 |
8.97
|
500 | 8.93 | 8.97 | 8.97 | 0 | 0 | 0 |
| 06/05/2021 |
8.93
|
700 | 9.35 | 9.35 | 8.79 | 0 | 0 | 0 |
| 05/05/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 04/05/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 29/04/2021 |
9.35
|
100 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0 |
| 28/04/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 27/04/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 26/04/2021 |
9.45
|
100 | 9.73 | 9.73 | 9.45 | 0 | 0 | 0 |
| 23/04/2021 |
9.73
|
400 | 9.73 | 9.73 | 9.07 | 0 | 0 | 0 |
| 22/04/2021 |
9.73
|
2,100 | 9.16 | 9.73 | 9.26 | 0 | 0 | 0 |
| 20/04/2021 |
9.16
|
600 | 9.64 | 9.64 | 9.16 | 0 | 0 | 0 |
| 19/04/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 16/04/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 15/04/2021 |
9.64
|
800 | 9.45 | 9.68 | 9.64 | 0 | 0 | 0 |
| 14/04/2021 |
9.45
|
4,700 | 9.45 | 9.45 | 9.08 | 0 | 0 | 0 |
| 13/04/2021 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 12/04/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 09/04/2021 |
9.45
|
1,200 | 9.45 | 9.45 | 8.79 | 0 | 0 | 0 |
| 08/04/2021 |
9.45
|
1,200 | 9.45 | 9.68 | 9.45 | 1,100 | 0 | 0.0 |
| 07/04/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 06/04/2021 |
9.45
|
400 | 9.45 | 9.45 | 9.45 | 100 | 0 | 0.0 |
| 05/04/2021 |
9.45
|
200 | 9.45 | 9.87 | 9.45 | 0 | 0 | 0 |
| 02/04/2021 |
9.45
|
17,100 | 9.07 | 9.68 | 9.45 | 0 | 0 | 0 |
| 01/04/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 31/03/2021 |
9.07
|
1,200 | 8.98 | 9.07 | 8.97 | 0 | 0 | 0 |
| 30/03/2021 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 29/03/2021 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 26/03/2021 |
8.98
|
2,300 | 9.16 | 9.45 | 8.97 | 0 | 0 | 0 |
| 25/03/2021 |
9.16
|
5,400 | 9.16 | 9.54 | 9.16 | 0 | 0 | 0 |
| 24/03/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 23/03/2021 |
9.16
|
1,300 | 9.17 | 9.17 | 9.16 | 0 | 0 | 0 |
| 22/03/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |