| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 31,800 | 0 | 0 |
7
7.90
7
|
|
2 tháng
(2026-07-16) |
2.10 | 42.86% | 96,200 | 0 | 0 |
4.90
7.90
7
|
|
3 tháng
(2026-06-16) |
1.60 | 29.63% | 102,300 | 0 | 0 |
4.40
7.90
7
|
|
6 tháng
(2026-03-18) |
0.10 | 1.45% | 142,500 | 0 | 0 |
4.40
7.90
7
|
|
12 tháng
(2025-09-19) |
1.70 | 32.08% | 719,700 | 0 | 0 |
4.40
7.90
7
|
|
24 tháng
(2024-09-24) |
1.30 | 22.81% | 1,653,016 | 0 | 0 |
4.40
7.90
7
|
|
36 tháng
(2023-10-02) |
-0.50 | -6.65% | 1,815,164 | -9,200 | -0.1 |
4.40
8.19
7
|
|
60 tháng
(2021-10-11) |
-0.92 | -11.60% | 2,990,010 | -24,900 | -0.2 |
4.40
9.99
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/10/2021 |
7.84
|
1,200 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
| 26/10/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 25/10/2021 |
7.84
|
1,200 | 7.76 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/10/2021 |
7.76
|
1,500 | 7.38 | 7.76 | 7.69 | 0 | 0 | 0 |
| 21/10/2021 |
7.38
|
600 | 7.69 | 7.84 | 7.38 | 0 | 0 | 0 |
| 20/10/2021 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 19/10/2021 |
7.69
|
1,200 | 7.76 | 7.92 | 7.69 | 0 | 0 | 0 |
| 18/10/2021 |
7.76
|
1,100 | 7.53 | 7.92 | 7.76 | 0 | 0 | 0 |
| 15/10/2021 |
7.53
|
1,700 | 7.69 | 7.69 | 7.53 | 0 | 0 | 0 |
| 14/10/2021 |
7.69
|
300 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
| 13/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 12/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/10/2021 |
7.92
|
1,100 | 7.61 | 7.92 | 7.92 | 0 | 0 | 0 |
| 08/10/2021 |
7.61
|
700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 07/10/2021 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 06/10/2021 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 05/10/2021 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 04/10/2021 |
7.61
|
200 | 7.30 | 7.61 | 7.61 | 0 | 0 | 0 |
| 01/10/2021 |
7.30
|
700 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
| 30/09/2021 |
7.84
|
1,000 | 7.76 | 7.84 | 7.84 | 0 | 0 | 0 |
| 29/09/2021 |
7.76
|
200 | 7.38 | 7.92 | 7.76 | 0 | 0 | 0 |
| 28/09/2021 |
7.38
|
1,200 | 7.69 | 7.84 | 7.38 | 0 | 0 | 0 |
| 27/09/2021 |
7.69
|
200 | 7.76 | 8.07 | 7.69 | 0 | 0 | 0 |
| 24/09/2021 |
7.76
|
200 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
| 23/09/2021 |
7.84
|
700 | 7.76 | 7.92 | 7.76 | 0 | 0 | 0 |
| 22/09/2021 |
7.76
|
1,600 | 7.38 | 7.84 | 7.61 | 0 | 0 | 0 |
| 21/09/2021 |
7.38
|
100 | 7.69 | 7.69 | 7.38 | 0 | 0 | 0 |
| 20/09/2021 |
7.69
|
300 | 7.61 | 7.69 | 7.69 | 0 | 0 | 0 |
| 17/09/2021 |
7.61
|
800 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 |
| 16/09/2021 |
7.61
|
3,600 | 8.00 | 8.00 | 7.30 | 0 | 0 | 0 |
| 15/09/2021 |
8.00
|
0 | 7.38 | 8.00 | 7.38 | 0 | 0 | 0 |
| 14/09/2021 |
7.38
|
600 | 7.15 | 8.07 | 7.38 | 0 | 0 | 0 |
| 13/09/2021 |
7.15
|
9,100 | 7.15 | 8.07 | 7.15 | 0 | 0 | 0 |
| 10/09/2021 |
7.15
|
2,900 | 7.46 | 7.69 | 7.15 | 0 | 0 | 0 |
| 09/09/2021 |
7.46
|
900 | 7.38 | 7.61 | 7.46 | 0 | 0 | 0 |
| 08/09/2021 |
7.38
|
100 | 7.61 | 7.61 | 7.38 | 0 | 0 | 0 |
| 07/09/2021 |
7.61
|
0 | 7.38 | 7.61 | 7.61 | 0 | 0 | 0 |
| 06/09/2021 |
7.38
|
600 | 7.61 | 7.69 | 7.38 | 0 | 0 | 0 |
| 01/09/2021 |
7.61
|
400 | 7.23 | 7.61 | 7.30 | 0 | 0 | 0 |
| 31/08/2021 |
7.23
|
1,200 | 7.69 | 7.69 | 7.00 | 0 | 0 | 0 |
| 30/08/2021 |
7.69
|
800 | 7.53 | 7.92 | 7.69 | 0 | 100 | -0.0 |
| 27/08/2021 |
7.53
|
600 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 |
| 26/08/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 25/08/2021 |
7.61
|
1,200 | 7.30 | 7.69 | 7.46 | 0 | 200 | -0.0 |
| 24/08/2021 |
7.30
|
1,100 | 7.23 | 8.07 | 7.30 | 0 | 0 | 0 |
| 23/08/2021 |
7.23
|
9,326 | 7.30 | 8.07 | 7.15 | 0 | 0 | 0 |
| 20/08/2021 |
7.30
|
2,800 | 8.00 | 8.00 | 7.30 | 0 | 0 | 0 |
| 19/08/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 18/08/2021 |
8.00
|
301 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 17/08/2021 |
8.00
|
300 | 7.53 | 8.07 | 8.00 | 0 | 0 | 0 |
| 16/08/2021 |
7.53
|
600 | 7.30 | 8.15 | 7.53 | 0 | 0 | 0 |
| 13/08/2021 |
7.30
|
900 | 8.07 | 8.07 | 7.30 | 0 | 0 | 0 |
| 12/08/2021 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 11/08/2021 |
8.07
|
100 | 7.30 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/08/2021 |
7.30
|
1,900 | 8.15 | 8.15 | 7.30 | 0 | 0 | 0 |
| 09/08/2021 |
8.15
|
100 | 8.07 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/08/2021 |
8.07
|
100 | 7.46 | 8.07 | 8.07 | 0 | 0 | 0 |
| 04/08/2021 |
7.46
|
1,500 | 8.00 | 8.00 | 7.30 | 0 | 0 | 0 |
| 03/08/2021 |
8.00
|
100 | 7.69 | 8.00 | 8.00 | 0 | 0 | 0 |
| 02/08/2021 |
7.69
|
3,000 | 8.15 | 8.15 | 7.69 | 0 | 0 | 0 |
| 30/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/07/2021 |
8.15
|
100 | 7.69 | 8.15 | 8.15 | 0 | 0 | 0 |
| 28/07/2021 |
7.69
|
200 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
| 27/07/2021 |
7.92
|
100 | 7.69 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/07/2021 |
7.69
|
428 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 |
| 23/07/2021 |
8.07
|
0 | 7.92 | 8.07 | 8.07 | 0 | 0 | 0 |
| 22/07/2021 |
7.92
|
200 | 7.69 | 8.15 | 7.92 | 0 | 0 | 0 |
| 21/07/2021 |
7.69
|
400 | 8.00 | 8.00 | 7.15 | 0 | 0 | 0 |
| 20/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 16/07/2021 |
8.00
|
0 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 |
| 15/07/2021 |
7.92
|
300 | 7.69 | 8.07 | 7.92 | 0 | 0 | 0 |
| 14/07/2021 |
7.69
|
200 | 7.00 | 7.69 | 7.69 | 0 | 0 | 0 |
| 13/07/2021 |
7.00
|
1,000 | 8.07 | 8.07 | 7.00 | 0 | 300 | -0.0 |
| 12/07/2021 |
8.07
|
200 | 8.38 | 8.38 | 8.07 | 0 | 0 | 0 |
| 09/07/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 08/07/2021 |
8.38
|
100 | 8.23 | 8.38 | 8.38 | 0 | 0 | 0 |
| 07/07/2021 |
8.23
|
200 | 7.23 | 8.23 | 7.38 | 0 | 0 | 0 |
| 06/07/2021 |
7.23
|
500 | 7.76 | 8.30 | 7.23 | 0 | 0 | 0 |
| 05/07/2021 |
7.76
|
100 | 8.38 | 8.38 | 7.76 | 0 | 0 | 0 |
| 02/07/2021 |
8.38
|
100 | 7.30 | 8.38 | 8.38 | 0 | 0 | 0 |
| 01/07/2021 |
7.30
|
500 | 7.53 | 8.38 | 7.07 | 0 | 100 | -0.0 |
| 30/06/2021 |
7.53
|
1,300 | 8.38 | 8.38 | 7.53 | 0 | 0 | 0 |
| 29/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 28/06/2021 |
8.38
|
100 | 8.15 | 8.38 | 8.38 | 0 | 0 | 0 |
| 25/06/2021 |
8.15
|
600 | 8.15 | 8.38 | 8.15 | 0 | 0 | 0 |
| 24/06/2021 |
8.15
|
400 | 8.07 | 8.23 | 8.15 | 0 | 0 | 0 |
| 23/06/2021 |
8.07
|
100 | 7.84 | 8.07 | 8.07 | 0 | 0 | 0 |
| 22/06/2021 |
7.84
|
200 | 8.07 | 8.07 | 7.84 | 0 | 0 | 0 |
| 21/06/2021 |
8.07
|
2,100 | 7.84 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/06/2021 |
7.84
|
1,200 | 8.00 | 8.00 | 7.84 | 0 | 0 | 0 |
| 17/06/2021 |
8.00
|
2,000 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
| 16/06/2021 |
8.15
|
1,200 | 8.30 | 8.30 | 8.15 | 0 | 0 | 0 |
| 15/06/2021 |
8.30
|
100 | 8.00 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/06/2021 |
8.00
|
300 | 8.15 | 8.15 | 7.69 | 0 | 0 | 0 |
| 11/06/2021 |
8.15
|
3,000 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
| 10/06/2021 |
8.15
|
500 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 09/06/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/06/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |