| 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) |
-0.20 | -1.85% | 21,700 | 0 | 0 |
9.80
11.50
10.60
|
|
2 tháng
(2026-04-13) |
-0.80 | -7.02% | 24,800 | 0 | 0 |
9.80
11.50
10.60
|
|
3 tháng
(2026-03-16) |
-0.30 | -2.75% | 52,100 | 0 | 0 |
9.70
11.50
10.60
|
|
6 tháng
(2025-12-15) |
-1.40 | -11.67% | 67,100 | -500 | -0.0 |
9.70
12
10.60
|
|
12 tháng
(2025-06-17) |
-1.26 | -10.66% | 152,300 | -500 | -0.0 |
9.70
12.70
10.60
|
|
24 tháng
(2024-06-24) |
-0.79 | -6.93% | 293,002 | -500 | -0.0 |
9.70
13.38
10.60
|
|
36 tháng
(2023-06-28) |
-0.04 | -0.42% | 420,095 | -500 | -0.0 |
9.44
13.38
10.60
|
|
60 tháng
(2021-07-08) |
1.12 | 11.79% | 2,533,889 | -2,000 | -0.2 |
8.56
20.82
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2021 |
10.78
|
14,500 | 10.06 | 10.99 | 10.13 | 0 | 0 | 0 |
| 16/08/2021 |
10.06
|
34,000 | 9.19 | 10.06 | 9.19 | 0 | 0 | 0 |
| 13/08/2021 |
9.19
|
100 | 8.76 | 9.19 | 9.19 | 0 | 0 | 0 |
| 12/08/2021 |
8.76
|
1,000 | 9.19 | 9.19 | 8.76 | 0 | 0 | 0 |
| 11/08/2021 |
9.19
|
2,200 | 9.34 | 9.34 | 8.76 | 0 | 0 | 0 |
| 10/08/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 09/08/2021 |
9.34
|
2,600 | 9.27 | 9.34 | 8.98 | 0 | 0 | 0 |
| 06/08/2021 |
9.27
|
6,200 | 8.62 | 9.27 | 8.69 | 600 | 0 | 0.0 |
| 05/08/2021 |
8.62
|
1,500 | 9.12 | 9.12 | 8.62 | 0 | 0 | 0 |
| 04/08/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 03/08/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 02/08/2021 |
9.12
|
1,600 | 9.05 | 9.12 | 9.05 | 0 | 0 | 0 |
| 30/07/2021 |
9.05
|
900 | 8.76 | 9.12 | 8.76 | 0 | 0 | 0 |
| 29/07/2021 |
8.76
|
300 | 9.19 | 9.19 | 8.76 | 0 | 0 | 0 |
| 28/07/2021 |
9.19
|
500 | 9.34 | 9.34 | 8.84 | 0 | 0 | 0 |
| 27/07/2021 |
9.34
|
3,400 | 9.41 | 9.41 | 8.76 | 0 | 0 | 0 |
| 26/07/2021 |
9.41
|
600 | 9.34 | 9.41 | 9.05 | 0 | 0 | 0 |
| 23/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 22/07/2021 |
9.34
|
3,400 | 9.63 | 9.63 | 8.69 | 0 | 0 | 0 |
| 21/07/2021 |
9.63
|
400 | 9.48 | 9.63 | 9.48 | 0 | 0 | 0 |
| 20/07/2021 |
9.48
|
900 | 9.70 | 9.70 | 8.76 | 0 | 0 | 0 |
| 19/07/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/07/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 15/07/2021 |
9.70
|
100 | 9.48 | 9.70 | 9.70 | 0 | 0 | 0 |
| 14/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 13/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 12/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 09/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 08/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 07/07/2021 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 06/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 05/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 02/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 01/07/2021 |
9.48
|
1,900 | 9.70 | 9.70 | 8.91 | 0 | 0 | 0 |
| 30/06/2021 |
9.70
|
100 | 9.19 | 9.70 | 9.70 | 0 | 0 | 0 |
| 29/06/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 28/06/2021 |
9.19
|
1,800 | 10.06 | 10.06 | 9.05 | 0 | 0 | 0 |
| 25/06/2021 |
10.06
|
100 | 9.55 | 10.06 | 10.06 | 0 | 0 | 0 |
| 24/06/2021 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 23/06/2021 |
9.55
|
4,659 | 8.69 | 9.55 | 8.98 | 1,500 | 0 | 0.0 |
| 22/06/2021 |
8.69
|
5,600 | 8.69 | 8.98 | 8.69 | 1,500 | 0 | 0.0 |
| 21/06/2021 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 18/06/2021 |
8.69
|
445 | 8.76 | 8.76 | 8.69 | 0 | 0 | 0 |
| 17/06/2021 |
8.76
|
100 | 8.55 | 8.76 | 8.76 | 0 | 0 | 0 |
| 16/06/2021 |
8.55
|
1,300 | 8.55 | 8.55 | 8.19 | 0 | 0 | 0 |
| 15/06/2021 |
8.55
|
2,000 | 8.69 | 8.69 | 8.19 | 0 | 0 | 0 |
| 14/06/2021 |
8.69
|
1,400 | 8.76 | 8.76 | 8.19 | 0 | 0 | 0 |
| 11/06/2021 |
8.76
|
100 | 8.48 | 8.76 | 8.76 | 0 | 0 | 0 |
| 10/06/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 09/06/2021 |
8.48
|
1,000 | 8.55 | 8.55 | 8.48 | 0 | 0 | 0 |
| 08/06/2021 |
8.55
|
1,100 | 8.69 | 8.69 | 8.19 | 0 | 0 | 0 |
| 07/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 04/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 03/06/2021 |
8.69
|
9,345 | 8.48 | 8.69 | 8.05 | 0 | 0 | 0 |
| 02/06/2021 |
8.48
|
2,500 | 8.55 | 8.55 | 7.97 | 0 | 0 | 0 |
| 01/06/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 31/05/2021 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 28/05/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 27/05/2021 |
8.55
|
100 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 |
| 26/05/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 25/05/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 24/05/2021 |
8.62
|
300 | 8.48 | 8.62 | 8.55 | 0 | 0 | 0 |
| 21/05/2021 |
8.48
|
100 | 8.19 | 8.48 | 8.48 | 0 | 0 | 0 |
| 20/05/2021 |
8.19
|
3,600 | 7.97 | 8.55 | 8.05 | 0 | 0 | 0 |
| 19/05/2021 |
7.97
|
200 | 8.62 | 8.62 | 7.97 | 0 | 0 | 0 |
| 18/05/2021 |
8.62
|
400 | 8.33 | 8.62 | 8.40 | 0 | 0 | 0 |
| 17/05/2021 |
8.33
|
2,100 | 8.69 | 8.69 | 8.33 | 0 | 0 | 0 |
| 14/05/2021 |
8.69
|
4,400 | 8.55 | 8.84 | 8.55 | 0 | 0 | 0 |
| 13/05/2021 |
8.55
|
6,200 | 8.84 | 8.84 | 8.55 | 0 | 0 | 0 |
| 12/05/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/05/2021 |
8.84
|
4,100 | 8.91 | 8.91 | 8.48 | 0 | 0 | 0 |
| 10/05/2021 |
8.91
|
6,900 | 8.91 | 8.91 | 8.48 | 0 | 0 | 0 |
| 07/05/2021 |
8.91
|
500 | 9.27 | 9.27 | 8.76 | 0 | 0 | 0 |
| 06/05/2021 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 05/05/2021 |
9.27
|
800 | 9.27 | 9.27 | 8.98 | 0 | 0 | 0 |
| 04/05/2021 |
9.27
|
4,100 | 9.34 | 9.34 | 8.76 | 0 | 0 | 0 |
| 29/04/2021 |
9.34
|
200 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 28/04/2021 |
9.34
|
1,300 | 9.63 | 9.63 | 9.34 | 0 | 0 | 0 |
| 27/04/2021 |
9.63
|
2,600 | 9.34 | 9.63 | 9.05 | 0 | 0 | 0 |
| 26/04/2021 |
9.34
|
5,000 | 9.27 | 9.34 | 8.84 | 0 | 0 | 0 |
| 23/04/2021 |
9.27
|
2,100 | 9.27 | 9.34 | 9.12 | 0 | 0 | 0 |
| 22/04/2021 |
9.27
|
4,000 | 9.70 | 9.70 | 9.27 | 0 | 0 | 0 |
| 20/04/2021 |
9.70
|
20,000 | 9.91 | 9.91 | 9.05 | 0 | 0 | 0 |
| 19/04/2021 |
9.91
|
5,800 | 10.42 | 10.42 | 9.41 | 0 | 0 | 0 |
| 16/04/2021 |
10.42
|
12,500 | 10.78 | 10.78 | 9.70 | 0 | 0 | 0 |
| 15/04/2021 |
10.78
|
7,600 | 9.99 | 10.92 | 9.99 | 0 | 0 | 0 |
| 14/04/2021 |
9.99
|
40,900 | 9.12 | 9.99 | 9.84 | 0 | 0 | 0 |
| 13/04/2021 |
9.12
|
24,339 | 8.33 | 9.12 | 8.91 | 0 | 0 | 0 |
| 12/04/2021 |
8.33
|
406 | 8.19 | 8.33 | 8.33 | 0 | 0 | 0 |
| 09/04/2021 |
8.19
|
900 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/04/2021 |
8.19
|
2,700 | 8.62 | 8.69 | 8.19 | 0 | 0 | 0 |
| 07/04/2021 |
8.62
|
36,000 | 8.19 | 8.62 | 8.19 | 0 | 0 | 0 |
| 06/04/2021 |
8.19
|
2,700 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 02/04/2021 |
8.19
|
1,000 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
| 01/04/2021 |
8.19
|
2,600 | 8.62 | 8.62 | 8.19 | 0 | 0 | 0 |
| 31/03/2021 |
8.62
|
5,700 | 8.40 | 8.62 | 7.61 | 0 | 0 | 0 |
| 30/03/2021 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/03/2021 |
8.40
|
3,200 | 8.40 | 8.40 | 8.19 | 0 | 0 | 0 |
| 26/03/2021 |
8.40
|
100 | 8.05 | 8.40 | 8.40 | 0 | 0 | 0 |