| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.10 | -1.23% | 4,700 | 0 | 0 |
7.40
8.50
8
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.23% | 10,600 | 0 | 0 |
7.40
8.50
8
|
|
3 tháng
(2026-03-23) |
-0.40 | -4.76% | 32,300 | 0 | 0 |
7.40
8.50
8
|
|
6 tháng
(2025-12-22) |
-1.50 | -15.79% | 64,600 | 0 | 0 |
7.40
9.60
8
|
|
12 tháng
(2025-06-24) |
0.60 | 8.11% | 468,300 | 0 | 0 |
6.80
11.20
8
|
|
24 tháng
(2024-07-01) |
0.10 | 1.27% | 772,755 | 0 | 0 |
5.60
12.80
8
|
|
36 tháng
(2023-07-05) |
-4.30 | -34.96% | 943,219 | 0 | 0 |
5.60
13.40
8
|
|
60 tháng
(2021-07-15) |
0.22 | 2.78% | 3,292,007 | -255,670 | -5.9 |
5.60
14.50
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/08/2021 |
6.88
|
1,500 | 7.02 | 7.02 | 6.88 | 0 | 0 | 0 |
| 23/08/2021 |
7.02
|
200 | 7.12 | 7.12 | 6.69 | 0 | 0 | 0 |
| 20/08/2021 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 19/08/2021 |
7.12
|
1,800 | 6.79 | 7.12 | 6.83 | 0 | 0 | 0 |
| 18/08/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 17/08/2021 |
6.79
|
2,200 | 6.83 | 6.83 | 6.79 | 0 | 0 | 0 |
| 16/08/2021 |
6.83
|
6,100 | 6.79 | 6.83 | 6.79 | 0 | 0 | 0 |
| 13/08/2021 |
6.79
|
1,200 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 |
| 12/08/2021 |
6.88
|
2,900 | 6.83 | 6.88 | 6.83 | 0 | 0 | 0 |
| 11/08/2021 |
6.83
|
12,200 | 6.83 | 6.88 | 6.83 | 0 | 6,600 | -0.1 |
| 10/08/2021 |
6.83
|
4,600 | 7.36 | 7.36 | 6.74 | 0 | 0 | 0 |
| 09/08/2021 |
7.36
|
1,800 | 7.45 | 7.45 | 7.12 | 0 | 0 | 0 |
| 06/08/2021 |
7.45
|
4,300 | 7.17 | 7.45 | 6.50 | 0 | 0 | 0 |
| 05/08/2021 |
7.17
|
200 | 7.21 | 7.21 | 7.17 | 0 | 0 | 0 |
| 04/08/2021 |
7.21
|
300 | 7.50 | 7.50 | 7.21 | 0 | 0 | 0 |
| 03/08/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/08/2021 |
7.50
|
700 | 7.17 | 7.50 | 7.17 | 0 | 0 | 0 |
| 30/07/2021 |
7.17
|
400 | 7.12 | 7.59 | 6.93 | 0 | 0 | 0 |
| 29/07/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 28/07/2021 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 27/07/2021 |
7.12
|
1,400 | 7.59 | 7.59 | 7.12 | 0 | 0 | 0 |
| 26/07/2021 |
7.59
|
1,100 | 7.78 | 7.78 | 7.12 | 0 | 0 | 0 |
| 23/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 22/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 21/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 20/07/2021 |
7.78
|
100 | 8.07 | 8.07 | 7.78 | 0 | 0 | 0 |
| 19/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 16/07/2021 |
8.07
|
100 | 7.78 | 8.07 | 8.07 | 0 | 100 | -0.0 |
| 15/07/2021 |
7.78
|
1,000 | 7.78 | 7.78 | 7.78 | 0 | 1,000 | -0.0 |
| 14/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 13/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 12/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 09/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 08/07/2021 |
7.78
|
200 | 7.83 | 7.83 | 7.78 | 0 | 0 | 0 |
| 07/07/2021 |
7.83
|
800 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 |
| 06/07/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 05/07/2021 |
7.97
|
6,000 | 7.97 | 7.97 | 7.97 | 0 | 3,500 | -0.1 |
| 02/07/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 01/07/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 30/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 29/06/2021 |
7.97
|
60 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 25/06/2021 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 100 | -0.0 |
| 24/06/2021 |
7.97
|
700 | 7.97 | 7.97 | 7.59 | 0 | 100 | -0.0 |
| 23/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/06/2021 |
7.97
|
300 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 21/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/06/2021 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/06/2021 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 200 | -0.0 |
| 16/06/2021 |
7.97
|
815 | 7.97 | 7.97 | 7.97 | 0 | 800 | -0.0 |
| 15/06/2021 |
7.97
|
1,100 | 7.97 | 7.97 | 7.97 | 0 | 700 | -0.0 |
| 14/06/2021 |
7.97
|
900 | 8.02 | 8.02 | 7.97 | 0 | 200 | -0.0 |
| 11/06/2021 |
8.02
|
1,200 | 7.97 | 8.02 | 7.97 | 0 | 0 | 0 |
| 10/06/2021 |
7.97
|
200 | 7.69 | 7.97 | 6.93 | 0 | 0 | 0 |
| 09/06/2021 |
7.69
|
500 | 7.97 | 7.97 | 7.69 | 0 | 0 | 0 |
| 08/06/2021 |
7.97
|
2,000 | 8.54 | 8.54 | 7.97 | 0 | 0 | 0 |
| 07/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 04/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 03/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 02/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 01/06/2021 |
8.54
|
100 | 8.07 | 8.54 | 8.54 | 0 | 0 | 0 |
| 31/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 28/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 27/05/2021 |
8.07
|
400 | 8.26 | 8.26 | 8.07 | 0 | 0 | 0 |
| 26/05/2021 |
8.26
|
200 | 8.02 | 8.26 | 8.02 | 0 | 0 | 0 |
| 25/05/2021 |
8.02
|
300 | 7.88 | 8.02 | 7.97 | 0 | 0 | 0 |
| 24/05/2021 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 21/05/2021 |
7.88
|
300 | 8.02 | 8.02 | 7.50 | 0 | 0 | 0 |
| 20/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 19/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 18/05/2021 |
8.02
|
400 | 8.31 | 8.31 | 7.74 | 0 | 0 | 0 |
| 17/05/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/05/2021 |
8.31
|
2,100 | 8.16 | 8.31 | 8.16 | 0 | 100 | -0.0 |
| 13/05/2021 |
8.16
|
2,100 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 |
| 12/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/05/2021 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 500 | -0.0 |
| 06/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/05/2021 |
8.50
|
300 | 8.31 | 8.50 | 8.07 | 0 | 0 | 0 |
| 04/05/2021 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/04/2021 |
8.31
|
100 | 8.45 | 8.45 | 8.31 | 0 | 0 | 0 |
| 28/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 27/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 26/04/2021 |
8.45
|
1,200 | 8.40 | 8.45 | 8.40 | 0 | 1,000 | -0.0 |
| 23/04/2021 |
8.40
|
800 | 8.40 | 8.45 | 8.31 | 0 | 0 | 0 |
| 22/04/2021 |
8.40
|
1,100 | 8.64 | 8.64 | 8.40 | 0 | 0 | 0 |
| 20/04/2021 |
8.64
|
1,100 | 8.64 | 8.64 | 8.54 | 0 | 600 | -0.0 |
| 19/04/2021 |
8.64
|
110 | 8.64 | 8.64 | 8.64 | 0 | 100 | -0.0 |
| 16/04/2021 |
8.64
|
600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 15/04/2021 |
8.64
|
100 | 8.78 | 8.78 | 8.64 | 0 | 0 | 0 |
| 14/04/2021 |
8.78
|
5,700 | 8.78 | 8.78 | 8.78 | 0 | 3,700 | -0.1 |
| 13/04/2021 |
8.78
|
3,000 | 8.78 | 8.78 | 8.78 | 0 | 1,000 | -0.0 |
| 12/04/2021 |
8.78
|
10 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 09/04/2021 |
8.78
|
3,100 | 8.69 | 8.78 | 8.69 | 0 | 3,000 | -0.1 |
| 08/04/2021 |
8.69
|
5,700 | 8.78 | 8.78 | 8.69 | 0 | 2,700 | -0.0 |
| 07/04/2021 |
8.78
|
4,000 | 9.02 | 9.02 | 8.78 | 0 | 1,000 | -0.0 |
| 06/04/2021 |
9.02
|
1,120 | 9.02 | 9.02 | 8.31 | 0 | 100 | -0.0 |
| 05/04/2021 |
9.02
|
900 | 9.02 | 9.02 | 9.02 | 0 | 900 | -0.0 |
| 02/04/2021 |
9.02
|
723 | 8.69 | 9.02 | 9.02 | 0 | 300 | -0.0 |