| 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) |
-1.90 | -12.50% | 282,000 | -663 | 0 |
13.30
16.10
14
|
|
2 tháng
(2026-04-20) |
1.40 | 11.76% | 565,600 | -663 | 0 |
11.90
16.10
14
|
|
3 tháng
(2026-03-23) |
2 | 17.70% | 651,000 | -663 | 0 |
11.30
16.10
14
|
|
6 tháng
(2025-12-22) |
-3.72 | -21.87% | 1,894,200 | -3,163 | -0.0 |
10.97
17.02
14
|
|
12 tháng
(2025-06-24) |
5.54 | 71.50% | 2,899,500 | -30,263 | -0.5 |
7.28
28.18
14
|
|
24 tháng
(2024-07-01) |
3.91 | 41.65% | 3,732,623 | -13,704 | -0.4 |
6.62
28.18
14
|
|
36 tháng
(2023-07-05) |
3.49 | 35.52% | 5,036,206 | -119,558 | -1.4 |
6.62
28.18
14
|
|
60 tháng
(2021-07-15) |
5.41 | 68.48% | 6,479,027 | -62,880 | -0.6 |
6.62
28.18
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/08/2021 |
8.34
|
2,820 | 8.71 | 8.71 | 8.34 | 1,000 | 0 | 0.0 |
| 23/08/2021 |
8.71
|
6,600 | 8.56 | 8.71 | 8.34 | 1,300 | 0 | 0.0 |
| 20/08/2021 |
8.56
|
3,300 | 8.94 | 8.94 | 8.56 | 2,900 | 0 | 0.0 |
| 19/08/2021 |
8.94
|
2,000 | 8.56 | 8.94 | 8.56 | 0 | 100 | -0.0 |
| 18/08/2021 |
8.56
|
9,200 | 8.34 | 8.64 | 8.27 | 3,700 | 0 | 0.0 |
| 17/08/2021 |
8.34
|
5,800 | 8.19 | 8.34 | 8.19 | 400 | 0 | 0.0 |
| 16/08/2021 |
8.19
|
3,300 | 8.19 | 8.34 | 8.19 | 1,800 | 0 | 0.0 |
| 13/08/2021 |
8.19
|
4,400 | 8.12 | 8.19 | 8.19 | 2,000 | 0 | 0.0 |
| 12/08/2021 |
8.12
|
9,500 | 8.12 | 8.19 | 8.12 | 5,600 | 0 | 0.1 |
| 11/08/2021 |
8.12
|
3,600 | 8.19 | 8.19 | 8.12 | 0 | 0 | 0 |
| 10/08/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/08/2021 |
8.19
|
7,910 | 7.45 | 8.19 | 7.52 | 4,100 | 0 | 0.0 |
| 06/08/2021 |
7.45
|
20,000 | 7.97 | 8.04 | 7.30 | 6,900 | 18,300 | -0.1 |
| 05/08/2021 |
7.97
|
5,000 | 7.82 | 7.97 | 7.97 | 0 | 0 | 0 |
| 04/08/2021 |
7.82
|
2,000 | 7.97 | 7.97 | 7.82 | 0 | 0 | 0 |
| 03/08/2021 |
7.97
|
1,600 | 7.97 | 7.97 | 7.89 | 0 | 0 | 0 |
| 02/08/2021 |
7.97
|
2,400 | 7.82 | 8.04 | 7.97 | 0 | 0 | 0 |
| 30/07/2021 |
7.82
|
500 | 8.12 | 8.12 | 7.82 | 0 | 0 | 0 |
| 29/07/2021 |
8.12
|
500 | 7.60 | 8.12 | 8.12 | 0 | 0 | 0 |
| 28/07/2021 |
7.60
|
2,000 | 8.19 | 8.19 | 7.60 | 0 | 0 | 0 |
| 27/07/2021 |
8.19
|
1,000 | 8.19 | 8.19 | 8.19 | 1,000 | 0 | 0.0 |
| 26/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/07/2021 |
8.19
|
580 | 7.60 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/07/2021 |
7.60
|
30 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 21/07/2021 |
7.60
|
800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/07/2021 |
7.60
|
6,800 | 7.45 | 7.60 | 7.45 | 2,000 | 0 | 0.0 |
| 19/07/2021 |
7.45
|
2,280 | 7.89 | 7.89 | 7.45 | 0 | 0 | 0 |
| 16/07/2021 |
7.89
|
200 | 7.89 | 7.97 | 7.89 | 100 | 0 | 0.0 |
| 15/07/2021 |
7.89
|
210 | 7.82 | 7.89 | 7.89 | 0 | 0 | 0 |
| 14/07/2021 |
7.82
|
1,000 | 7.82 | 8.19 | 7.82 | 900 | 0 | 0.0 |
| 13/07/2021 |
7.82
|
1,600 | 7.75 | 7.89 | 7.82 | 1,400 | 0 | 0.0 |
| 12/07/2021 |
7.75
|
1,700 | 8.19 | 8.19 | 7.75 | 100 | 0 | 0.0 |
| 09/07/2021 |
8.19
|
200 | 8.42 | 8.42 | 8.19 | 0 | 0 | 0 |
| 08/07/2021 |
8.42
|
3,100 | 8.42 | 8.49 | 8.42 | 1,600 | 0 | 0.0 |
| 07/07/2021 |
8.42
|
1,600 | 8.42 | 8.42 | 8.19 | 0 | 0 | 0 |
| 06/07/2021 |
8.42
|
6,910 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 |
| 05/07/2021 |
8.42
|
2,300 | 8.34 | 8.42 | 8.42 | 0 | 0 | 0 |
| 02/07/2021 |
8.34
|
4,200 | 8.56 | 8.56 | 8.34 | 600 | 0 | 0.0 |
| 01/07/2021 |
8.56
|
1,200 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 30/06/2021 |
8.56
|
2,600 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 29/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 28/06/2021 |
8.56
|
200 | 8.34 | 8.56 | 8.56 | 0 | 0 | 0 |
| 25/06/2021 |
8.34
|
6,011 | 8.79 | 8.79 | 8.34 | 0 | 600 | -0.0 |
| 24/06/2021 |
8.79
|
1,800 | 8.49 | 8.79 | 8.49 | 500 | 0 | 0.0 |
| 23/06/2021 |
8.49
|
3,500 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 22/06/2021 |
8.56
|
12,610 | 8.56 | 8.79 | 8.56 | 0 | 0 | 0 |
| 21/06/2021 |
8.56
|
10,800 | 8.56 | 8.79 | 8.56 | 0 | 0 | 0 |
| 18/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 17/06/2021 |
8.56
|
1,600 | 8.56 | 8.79 | 8.56 | 0 | 0 | 0 |
| 16/06/2021 |
8.56
|
5,800 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 15/06/2021 |
8.56
|
8,285 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 14/06/2021 |
8.56
|
5,100 | 9.01 | 9.01 | 8.34 | 3,700 | 0 | 0.0 |
| 11/06/2021 |
9.01
|
4,600 | 8.49 | 9.01 | 8.04 | 0 | 0 | 0 |
| 10/06/2021 |
8.49
|
50 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/06/2021 |
8.49
|
800 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/06/2021 |
8.49
|
2,700 | 8.64 | 8.86 | 7.97 | 0 | 0 | 0 |
| 07/06/2021 |
8.64
|
3,791 | 8.64 | 8.79 | 8.64 | 2,000 | 0 | 0.0 |
| 04/06/2021 |
8.64
|
5,106 | 8.49 | 8.86 | 8.42 | 3,800 | 0 | 0.0 |
| 03/06/2021 |
8.49
|
2,700 | 8.64 | 8.64 | 8.42 | 0 | 0 | 0 |
| 02/06/2021 |
8.64
|
7,469 | 8.56 | 8.64 | 8.42 | 5,000 | 0 | 0.1 |
| 01/06/2021 |
8.56
|
2,857 | 8.71 | 9.16 | 8.56 | 1,800 | 0 | 0.0 |
| 31/05/2021 |
8.71
|
5,400 | 8.64 | 8.79 | 8.56 | 2,900 | 0 | 0.0 |
| 28/05/2021 |
8.64
|
5,100 | 8.56 | 8.64 | 8.56 | 2,800 | 0 | 0.0 |
| 27/05/2021 |
8.56
|
4,879 | 8.56 | 8.56 | 8.56 | 4,200 | 0 | 0.0 |
| 26/05/2021 |
8.56
|
6,600 | 8.34 | 8.56 | 7.97 | 2,500 | 0 | 0.0 |
| 25/05/2021 |
8.34
|
8,800 | 8.34 | 8.56 | 8.34 | 1,600 | 0 | 0.0 |
| 24/05/2021 |
8.34
|
6,200 | 8.34 | 8.34 | 8.27 | 1,700 | 0 | 0.0 |
| 21/05/2021 |
8.34
|
400 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 20/05/2021 |
8.34
|
2,525 | 8.27 | 8.49 | 8.34 | 0 | 0 | 0 |
| 19/05/2021 |
8.27
|
1,166 | 8.19 | 8.42 | 8.27 | 100 | 0 | 0.0 |
| 18/05/2021 |
8.19
|
4,344 | 8.04 | 8.19 | 8.04 | 0 | 0 | 0 |
| 17/05/2021 |
8.04
|
2,500 | 7.89 | 8.12 | 8.04 | 0 | 0 | 0 |
| 14/05/2021 |
7.89
|
7,336 | 7.89 | 7.97 | 7.89 | 0 | 0 | 0 |
| 13/05/2021 |
7.89
|
8,100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 12/05/2021 |
7.89
|
3,200 | 7.67 | 7.89 | 7.75 | 0 | 0 | 0 |
| 11/05/2021 |
7.67
|
9,411 | 8.27 | 8.27 | 7.60 | 0 | 0 | 0 |
| 10/05/2021 |
8.27
|
2,600 | 8.56 | 8.56 | 8.19 | 0 | 0 | 0 |
| 07/05/2021 |
8.56
|
1,200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 06/05/2021 |
8.56
|
2,600 | 8.64 | 8.64 | 8.19 | 0 | 0 | 0 |
| 05/05/2021 |
8.64
|
1,900 | 8.79 | 8.79 | 8.49 | 0 | 0 | 0 |
| 04/05/2021 |
8.79
|
1,400 | 8.86 | 8.86 | 8.71 | 800 | 0 | 0.0 |
| 29/04/2021 |
8.86
|
748 | 8.49 | 8.86 | 8.49 | 100 | 0 | 0.0 |
| 28/04/2021 |
8.49
|
3,800 | 8.49 | 8.64 | 8.49 | 0 | 0 | 0 |
| 27/04/2021 |
8.49
|
318 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/04/2021 |
8.49
|
1,215 | 8.19 | 8.64 | 8.27 | 0 | 0 | 0 |
| 23/04/2021 |
8.19
|
6,400 | 8.71 | 8.71 | 7.97 | 0 | 0 | 0 |
| 22/04/2021 |
8.71
|
6,400 | 9.09 | 9.09 | 8.71 | 0 | 0 | 0 |
| 20/04/2021 |
9.09
|
4,400 | 9.31 | 9.31 | 9.09 | 0 | 0 | 0 |
| 19/04/2021 |
9.31
|
500 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 16/04/2021 |
9.31
|
2,200 | 9.53 | 9.53 | 9.31 | 0 | 0 | 0 |
| 15/04/2021 |
9.53
|
5,000 | 9.31 | 9.83 | 9.53 | 0 | 0 | 0 |
| 14/04/2021 |
9.31
|
2,616 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 13/04/2021 |
9.31
|
14,400 | 9.31 | 9.31 | 9.31 | 200 | 0 | 0.0 |
| 12/04/2021 |
9.31
|
11,090 | 9.23 | 9.61 | 9.31 | 0 | 0 | 0 |
| 09/04/2021 |
9.23
|
8,815 | 9.31 | 9.53 | 9.23 | 0 | 0 | 0 |
| 08/04/2021 |
9.31
|
525 | 9.46 | 9.46 | 9.31 | 0 | 0 | 0 |
| 07/04/2021 |
9.46
|
8,373 | 9.68 | 9.68 | 8.94 | 0 | 0 | 0 |
| 06/04/2021 |
9.68
|
14,756 | 9.68 | 9.68 | 9.38 | 4,100 | 2,000 | 0.0 |
| 05/04/2021 |
9.68
|
10,507 | 9.31 | 9.68 | 9.38 | 0 | 0 | 0 |
| 02/04/2021 |
9.31
|
4,812 | 9.23 | 9.61 | 9.23 | 0 | 0 | 0 |