| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.90 | 9.27% | 91,400 | -4,800 | 0 |
20
22.40
22.40
|
|
2 tháng
(2026-03-02) |
1.30 | 6.16% | 223,400 | -5,100 | -0.0 |
19.20
22.40
22.40
|
|
3 tháng
(2026-01-29) |
2.40 | 12% | 306,000 | -4,000 | 0.0 |
19.20
22.40
22.40
|
|
6 tháng
(2025-10-31) |
3.25 | 16.97% | 857,100 | -1,400 | 0.1 |
17.10
22.40
22.40
|
|
12 tháng
(2025-05-05) |
3.04 | 15.70% | 1,414,900 | -4,900 | -0.0 |
17.10
22.40
22.40
|
|
24 tháng
(2024-05-09) |
10.10 | 82.10% | 2,159,300 | -2,800 | 0.0 |
11.92
22.40
22.40
|
|
36 tháng
(2023-05-15) |
13.96 | 165.32% | 2,805,300 | 9,100 | 0.2 |
7.96
22.40
22.40
|
|
60 tháng
(2021-05-25) |
14.11 | 170.26% | 5,249,600 | 6,000 | -0.2 |
6.71
22.40
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2021 |
8.25
|
4,100 | 7.99 | 8.25 | 8.18 | 0 | 0 | 0 |
| 01/07/2021 |
7.99
|
100 | 8.06 | 8.06 | 7.99 | 100 | 0 | 0.0 |
| 30/06/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 29/06/2021 |
8.06
|
29,000 | 8.29 | 8.29 | 7.72 | 0 | 0 | 0 |
| 28/06/2021 |
8.29
|
1,800 | 7.80 | 8.29 | 7.50 | 0 | 0 | 0 |
| 25/06/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/06/2021 |
7.80
|
1,200 | 7.32 | 7.80 | 7.40 | 0 | 0 | 0 |
| 23/06/2021 |
7.32
|
500 | 7.69 | 7.69 | 7.32 | 0 | 0 | 0 |
| 22/06/2021 |
7.69
|
1,200 | 7.80 | 8.29 | 7.69 | 0 | 0 | 0 |
| 21/06/2021 |
7.80
|
1,600 | 8.21 | 8.21 | 7.72 | 0 | 0 | 0 |
| 18/06/2021 |
8.21
|
5,000 | 7.87 | 8.21 | 7.57 | 0 | 0 | 0 |
| 17/06/2021 |
7.87
|
800 | 7.38 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/06/2021 |
7.38
|
1,500 | 7.27 | 7.38 | 7.38 | 0 | 0 | 0 |
| 15/06/2021 |
7.27
|
500 | 7.76 | 7.76 | 7.27 | 0 | 0 | 0 |
| 14/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 11/06/2021 |
7.76
|
900 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 10/06/2021 |
7.76
|
800 | 8.18 | 8.18 | 7.69 | 0 | 0 | 0 |
| 09/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/06/2021 |
8.18
|
3,700 | 7.87 | 8.18 | 7.69 | 0 | 0 | 0 |
| 07/06/2021 |
7.87
|
200 | 7.72 | 7.87 | 7.53 | 0 | 0 | 0 |
| 04/06/2021 |
7.72
|
4,200 | 8.02 | 8.06 | 7.72 | 0 | 0 | 0 |
| 03/06/2021 |
8.02
|
1,100 | 7.61 | 8.02 | 7.61 | 0 | 0 | 0 |
| 02/06/2021 |
7.61
|
200 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 |
| 01/06/2021 |
7.69
|
500 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 31/05/2021 |
7.69
|
700 | 8.21 | 8.21 | 7.65 | 0 | 0 | 0 |
| 28/05/2021 |
8.21
|
6,900 | 8.74 | 8.74 | 8.14 | 0 | 0 | 0 |
| 27/05/2021 |
8.74
|
100 | 8.40 | 8.74 | 8.74 | 0 | 0 | 0 |
| 26/05/2021 |
8.40
|
100 | 8.29 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/05/2021 |
8.29
|
600 | 8.25 | 8.78 | 7.76 | 0 | 0 | 0 |
| 24/05/2021 |
8.25
|
700 | 7.72 | 8.25 | 7.53 | 0 | 0 | 0 |
| 21/05/2021 |
7.72
|
1,600 | 7.25 | 7.72 | 7.53 | 0 | 0 | 0 |
| 20/05/2021 |
7.25
|
300 | 7.72 | 7.72 | 7.24 | 0 | 0 | 0 |
| 19/05/2021 |
7.72
|
100 | 8.21 | 8.21 | 7.72 | 0 | 0 | 0 |
| 18/05/2021 |
8.21
|
3,800 | 8.70 | 9.27 | 8.21 | 0 | 0 | 0 |
| 17/05/2021 |
8.70
|
11,200 | 8.14 | 8.70 | 8.33 | 0 | 0 | 0 |
| 14/05/2021 |
8.14
|
8,800 | 7.61 | 8.14 | 8.14 | 0 | 0 | 0 |
| 13/05/2021 |
7.61
|
3,500 | 7.57 | 8.10 | 7.53 | 0 | 0 | 0 |
| 12/05/2021 |
7.57
|
100 | 7.24 | 7.57 | 7.57 | 0 | 0 | 0 |
| 11/05/2021 |
7.24
|
100 | 7.69 | 7.69 | 7.24 | 0 | 0 | 0 |
| 10/05/2021 |
7.69
|
600 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 |
| 07/05/2021 |
7.69
|
1,300 | 7.91 | 7.91 | 7.69 | 0 | 0 | 0 |
| 06/05/2021 |
7.91
|
1,200 | 8.18 | 8.44 | 7.91 | 0 | 0 | 0 |
| 05/05/2021 |
8.18
|
700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/05/2021 |
8.18
|
11,400 | 7.65 | 8.18 | 7.16 | 0 | 0 | 0 |
| 29/04/2021 |
7.65
|
1,200 | 7.19 | 7.65 | 6.79 | 0 | 0 | 0 |
| 28/04/2021 |
7.19
|
900 | 7.32 | 7.80 | 7.19 | 0 | 0 | 0 |
| 27/04/2021 |
7.32
|
3,400 | 7.76 | 7.76 | 7.32 | 0 | 0 | 0 |
| 26/04/2021 |
7.76
|
400 | 8.21 | 8.67 | 7.65 | 0 | 0 | 0 |
| 23/04/2021 |
8.21
|
5,100 | 7.69 | 8.21 | 7.39 | 0 | 0 | 0 |
| 22/04/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 20/04/2021 |
7.69
|
600 | 8.10 | 8.10 | 7.65 | 0 | 0 | 0 |
| 19/04/2021 |
8.10
|
1,800 | 7.72 | 8.10 | 7.91 | 0 | 0 | 0 |
| 16/04/2021 |
7.72
|
5,800 | 7.23 | 7.72 | 7.65 | 0 | 0 | 0 |
| 15/04/2021 |
7.23
|
3,800 | 7.69 | 7.84 | 7.23 | 0 | 0 | 0 |
| 14/04/2021 |
7.69
|
6,200 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 |
| 13/04/2021 |
7.69
|
500 | 7.69 | 7.76 | 7.69 | 0 | 0 | 0 |
| 12/04/2021 |
7.69
|
400 | 7.91 | 7.91 | 7.69 | 0 | 0 | 0 |
| 09/04/2021 |
7.91
|
3,800 | 8.21 | 8.21 | 7.65 | 0 | 0 | 0 |
| 08/04/2021 |
8.21
|
9,300 | 8.82 | 8.82 | 8.21 | 0 | 0 | 0 |
| 07/04/2021 |
8.82
|
4,100 | 9.46 | 9.46 | 8.82 | 0 | 0 | 0 |
| 06/04/2021 |
9.46
|
1,200 | 8.85 | 9.46 | 8.29 | 0 | 0 | 0 |
| 05/04/2021 |
8.85
|
3,000 | 8.29 | 8.85 | 8.21 | 0 | 0 | 0 |
| 02/04/2021 |
8.29
|
10,400 | 7.76 | 8.29 | 7.22 | 0 | 0 | 0 |
| 01/04/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 31/03/2021 |
7.76
|
300 | 7.72 | 7.91 | 7.76 | 0 | 0 | 0 |
| 30/03/2021 |
7.72
|
80,600 | 8.29 | 8.29 | 7.72 | 0 | 0 | 0 |
| 29/03/2021 |
8.29
|
5,300 | 8.02 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/03/2021 |
8.02
|
80,100 | 8.51 | 8.51 | 8.02 | 0 | 0 | 0 |
| 25/03/2021 |
8.51
|
100 | 8.29 | 8.51 | 8.51 | 0 | 0 | 0 |
| 24/03/2021 |
8.29
|
200,000 | 8.14 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/03/2021 |
8.14
|
447,300 | 8.06 | 8.29 | 8.06 | 0 | 0 | 0 |
| 22/03/2021 |
8.06
|
100 | 7.57 | 8.06 | 8.06 | 0 | 0 | 0 |
| 19/03/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 18/03/2021 |
7.57
|
400 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 17/03/2021 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 16/03/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 15/03/2021 |
7.57
|
200 | 7.11 | 7.57 | 7.57 | 0 | 0 | 0 |
| 12/03/2021 |
7.11
|
300 | 7.47 | 7.47 | 7.01 | 0 | 0 | 0 |
| 11/03/2021 |
7.47
|
400 | 7.47 | 7.47 | 7.01 | 0 | 0 | 0 |
| 10/03/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 09/03/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 08/03/2021 |
7.47
|
3,400 | 7.80 | 8.33 | 7.47 | 0 | 0 | 0 |
| 05/03/2021 |
7.80
|
800 | 7.31 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/03/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 03/03/2021 |
7.31
|
100 | 7.53 | 7.53 | 7.31 | 0 | 0 | 0 |
| 02/03/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 01/03/2021 |
7.53
|
400 | 7.65 | 7.65 | 7.13 | 0 | 200 | -0.0 |
| 26/02/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 25/02/2021 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 24/02/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 23/02/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 22/02/2021 |
7.65
|
4,800 | 7.84 | 8.25 | 7.65 | 0 | 0 | 0 |
| 19/02/2021 |
7.84
|
4,400 | 7.35 | 7.84 | 6.90 | 0 | 0 | 0 |
| 18/02/2021 |
7.35
|
500 | 6.87 | 7.35 | 7.35 | 0 | 0 | 0 |
| 17/02/2021 |
6.87
|
200 | 6.43 | 6.87 | 6.87 | 0 | 0 | 0 |
| 09/02/2021 |
6.43
|
1,500 | 6.89 | 6.89 | 6.42 | 0 | 0 | 0 |
| 08/02/2021 |
6.89
|
500 | 7.38 | 7.38 | 6.89 | 0 | 0 | 0 |
| 05/02/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 04/02/2021 |
7.38
|
900 | 7.65 | 7.65 | 7.17 | 0 | 0 | 0 |
| 03/02/2021 |
7.65
|
900 | 7.18 | 7.65 | 7.20 | 0 | 0 | 0 |