| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -4.39% | 11,700 | 0 | 0 |
10.90
11.40
10.90
|
|
2 tháng
(2026-01-19) |
-0.30 | -2.68% | 12,700 | 0 | 0 |
10.90
11.40
10.90
|
|
3 tháng
(2025-12-18) |
-1.10 | -9.17% | 14,900 | -500 | -0.0 |
10.50
12
10.90
|
|
6 tháng
(2025-09-19) |
-0.40 | -3.54% | 67,200 | -500 | -0.0 |
10.50
12.70
10.90
|
|
12 tháng
(2025-03-24) |
-1.44 | -11.66% | 124,300 | -500 | -0.0 |
10.50
12.70
10.90
|
|
24 tháng
(2024-03-28) |
-0.20 | -1.81% | 259,441 | -500 | -0.0 |
10.25
13.38
10.90
|
|
36 tháng
(2023-04-03) |
1.03 | 10.41% | 420,895 | -500 | -0.0 |
9.10
13.38
10.90
|
|
60 tháng
(2021-04-13) |
1.78 | 19.48% | 2,675,777 | 1,000 | -0.2 |
7.97
20.82
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/03/2021 |
8.05
|
100 | 7.54 | 8.05 | 8.05 | 0 | 0 | 0 |
| 24/03/2021 |
7.54
|
450 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 23/03/2021 |
7.54
|
400 | 7.40 | 7.54 | 7.54 | 0 | 0 | 0 |
| 22/03/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/03/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/03/2021 |
7.40
|
20 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/03/2021 |
7.40
|
1,000 | 7.61 | 7.61 | 7.40 | 0 | 0 | 0 |
| 16/03/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 15/03/2021 |
7.61
|
1,400 | 7.54 | 7.61 | 7.54 | 0 | 0 | 0 |
| 12/03/2021 |
7.54
|
300 | 8.26 | 8.26 | 7.54 | 0 | 0 | 0 |
| 11/03/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/03/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/03/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/03/2021 |
8.26
|
2,210 | 8.40 | 8.48 | 8.26 | 0 | 0 | 0 |
| 05/03/2021 |
8.40
|
1,200 | 9.27 | 9.27 | 8.40 | 0 | 0 | 0 |
| 04/03/2021 |
9.27
|
500 | 8.62 | 9.27 | 7.97 | 0 | 0 | 0 |
| 03/03/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 02/03/2021 |
8.62
|
1,200 | 8.55 | 8.62 | 8.62 | 0 | 0 | 0 |
| 01/03/2021 |
8.55
|
100 | 7.90 | 8.55 | 8.55 | 0 | 0 | 0 |
| 26/02/2021 |
7.90
|
1,100 | 7.54 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/02/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 24/02/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 23/02/2021 |
7.54
|
1,200 | 6.90 | 7.54 | 7.54 | 0 | 0 | 0 |
| 22/02/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/02/2021 |
6.90
|
100 | 6.82 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/02/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 17/02/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 09/02/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 08/02/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 05/02/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 04/02/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 03/02/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 02/02/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 01/02/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 29/01/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 28/01/2021 |
6.82
|
2,000 | 7.18 | 7.18 | 6.82 | 0 | 0 | 0 |
| 27/01/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 26/01/2021 |
7.18
|
30 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 25/01/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 22/01/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 21/01/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 20/01/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 19/01/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 18/01/2021 |
7.18
|
800 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 15/01/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 14/01/2021 |
7.18
|
200 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 13/01/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 12/01/2021 |
7.18
|
700 | 6.82 | 7.18 | 7.18 | 0 | 0 | 0 |
| 11/01/2021 |
6.82
|
2,200 | 7.18 | 7.18 | 6.68 | 0 | 0 | 0 |
| 08/01/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 07/01/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 06/01/2021 |
7.18
|
5,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 05/01/2021 |
7.18
|
7,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 04/01/2021 |
7.18
|
7,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 31/12/2020 |
7.18
|
4,800 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 30/12/2020 |
7.18
|
6,700 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 29/12/2020 |
7.18
|
300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 28/12/2020 |
7.18
|
2,800 | 7.40 | 7.40 | 7.18 | 0 | 0 | 0 |
| 25/12/2020 |
7.40
|
600 | 7.18 | 7.40 | 7.40 | 0 | 0 | 0 |