| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.25 | -2.07% | 56,800 | -300 | -0.0 |
11.80
12.50
11.80
|
|
2 tháng
(2026-03-02) |
-0.65 | -5.22% | 104,000 | -10,700 | -0.1 |
11.80
12.80
11.80
|
|
3 tháng
(2026-01-30) |
-0.40 | -3.28% | 119,500 | -11,200 | -0.1 |
11.80
12.80
11.80
|
|
6 tháng
(2025-11-03) |
-1.20 | -9.23% | 212,400 | -9,800 | -0.1 |
11.70
13.20
11.80
|
|
12 tháng
(2025-05-05) |
-0.05 | -0.40% | 1,975,300 | 30,900 | 0.4 |
11.70
13.50
11.80
|
|
24 tháng
(2024-05-10) |
0.38 | 3.29% | 6,511,500 | 127,537 | 1.7 |
10.97
13.64
11.80
|
|
36 tháng
(2023-05-16) |
3.04 | 34.66% | 7,501,300 | 108,537 | 1.5 |
8.53
13.64
11.80
|
|
60 tháng
(2021-05-26) |
2.97 | 33.63% | 9,904,400 | 148,137 | -1.2 |
7.59
13.74
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/02/2021 |
7.50
|
1,000 | 7.50 | 7.54 | 7.50 | 0 | 0 | 0 |
| 03/02/2021 |
7.50
|
1,000 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 |
| 02/02/2021 |
7.57
|
300 | 7.83 | 7.83 | 7.57 | 0 | 0 | 0 |
| 01/02/2021 |
7.83
|
1,000 | 7.77 | 7.83 | 7.83 | 0 | 0 | 0 |
| 29/01/2021 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 28/01/2021 |
7.77
|
5,000 | 8.03 | 8.03 | 7.50 | 0 | 0 | 0 |
| 27/01/2021 |
8.03
|
2,700 | 8.17 | 8.17 | 8.00 | 0 | 0 | 0 |
| 26/01/2021 |
8.17
|
2,300 | 8.30 | 8.30 | 8.17 | 0 | 0 | 0 |
| 25/01/2021 |
8.30
|
3,500 | 8.23 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/01/2021 |
8.23
|
6,600 | 8.20 | 8.30 | 8.23 | 0 | 0 | 0 |
| 21/01/2021 |
8.20
|
700 | 8.10 | 8.23 | 8.20 | 0 | 0 | 0 |
| 20/01/2021 |
8.10
|
12,800 | 8.13 | 8.30 | 7.97 | 0 | 0 | 0 |
| 19/01/2021 |
8.13
|
10,400 | 8.13 | 8.30 | 7.97 | 0 | 0 | 0 |
| 18/01/2021 |
8.13
|
13,800 | 8.03 | 8.20 | 7.97 | 0 | 0 | 0 |
| 15/01/2021 |
8.03
|
2,100 | 7.97 | 8.03 | 7.97 | 200 | 900 | -0.0 |
| 14/01/2021 |
7.97
|
700 | 7.93 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/01/2021 |
7.93
|
2,500 | 7.93 | 7.93 | 7.90 | 0 | 0 | 0 |
| 12/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/01/2021 |
7.93
|
500 | 7.67 | 7.93 | 7.93 | 0 | 0 | 0 |
| 08/01/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 07/01/2021 |
7.67
|
2,200 | 7.64 | 7.67 | 7.64 | 800 | 0 | 0.0 |
| 06/01/2021 |
7.64
|
1,200 | 7.83 | 7.83 | 7.60 | 0 | 0 | 0 |
| 05/01/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 04/01/2021 |
7.83
|
4,400 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 31/12/2020 |
7.83
|
370 | 7.37 | 7.83 | 6.97 | 0 | 0 | 0 |
| 30/12/2020 |
7.37
|
90 | 7.37 | 7.83 | 7.17 | 0 | 0 | 0 |
| 29/12/2020 |
7.37
|
150 | 7.70 | 7.70 | 7.37 | 0 | 0 | 0 |
| 28/12/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/12/2020 |
7.70
|
720 | 7.70 | 7.70 | 7.67 | 0 | 0 | 0 |
| 24/12/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/12/2020 |
7.70
|
500 | 7.57 | 7.70 | 7.64 | 0 | 0 | 0 |
| 22/12/2020 |
7.57
|
530 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/12/2020 |
7.60
|
260 | 7.64 | 7.64 | 7.40 | 0 | 0 | 0 |
| 18/12/2020 |
7.64
|
350 | 7.17 | 7.64 | 7.20 | 0 | 0 | 0 |
| 17/12/2020 |
7.17
|
7,470 | 7.44 | 7.44 | 7.17 | 0 | 0 | 0 |
| 16/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 15/12/2020 |
7.44
|
270 | 7.44 | 7.44 | 7.37 | 0 | 0 | 0 |
| 14/12/2020 |
7.44
|
840 | 7.44 | 7.44 | 7.30 | 0 | 0 | 0 |
| 11/12/2020 |
7.44
|
1,180 | 7.60 | 7.60 | 7.44 | 0 | 0 | 0 |
| 10/12/2020 |
7.60
|
660 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 |
| 09/12/2020 |
7.64
|
8,960 | 7.30 | 7.64 | 7.24 | 0 | 8,690 | -0.1 |
| 08/12/2020 |
7.30
|
130 | 7.30 | 7.64 | 7.30 | 0 | 0 | 0 |
| 07/12/2020 |
7.30
|
130 | 7.44 | 7.64 | 7.30 | 0 | 0 | 0 |
| 04/12/2020 |
7.44
|
1,500 | 7.44 | 7.70 | 7.44 | 940 | 0 | 0.0 |
| 03/12/2020 |
7.44
|
60 | 7.44 | 7.44 | 7.27 | 0 | 0 | 0 |
| 02/12/2020 |
7.44
|
1,130 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
| 01/12/2020 |
7.70
|
1,910 | 7.24 | 7.74 | 6.94 | 0 | 0 | 0 |
| 30/11/2020 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 27/11/2020 |
7.24
|
60 | 7.30 | 7.30 | 6.97 | 0 | 0 | 0 |
| 26/11/2020 |
7.30
|
2,080 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/11/2020 |
7.20
|
760 | 7.17 | 7.20 | 6.91 | 0 | 0 | 0 |
| 24/11/2020 |
7.17
|
4,140 | 7.10 | 7.30 | 6.91 | 80 | 0 | 0.0 |
| 23/11/2020 |
7.10
|
3,350 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/11/2020 |
7.10
|
520 | 7.20 | 7.20 | 6.84 | 0 | 0 | 0 |
| 19/11/2020 |
7.20
|
1,040 | 6.91 | 7.27 | 6.84 | 0 | 0 | 0 |
| 18/11/2020 |
6.91
|
5,530 | 6.87 | 6.91 | 6.91 | 0 | 0 | 0 |
| 17/11/2020 |
6.87
|
2,160 | 6.84 | 6.87 | 6.84 | 0 | 0 | 0 |
| 16/11/2020 |
6.84
|
3,210 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 13/11/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 12/11/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 11/11/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 10/11/2020 |
6.84
|
70 | 6.77 | 6.84 | 6.84 | 0 | 70 | -0.0 |
| 09/11/2020 |
6.77
|
460 | 6.84 | 6.91 | 6.77 | 0 | 0 | 0 |
| 06/11/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 05/11/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 04/11/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 03/11/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 02/11/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 30/10/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 29/10/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 28/10/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 27/10/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 26/10/2020 |
6.84
|
10 | 6.97 | 6.97 | 6.84 | 0 | 0 | 0 |
| 23/10/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 22/10/2020 |
6.97
|
30 | 7.04 | 7.04 | 6.97 | 0 | 0 | 0 |
| 21/10/2020 |
7.04
|
210 | 7.30 | 7.30 | 7.04 | 0 | 0 | 0 |
| 20/10/2020 |
7.30
|
10 | 7.17 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/10/2020 |
7.17
|
1,300 | 7.37 | 7.37 | 7.17 | 0 | 0 | 0 |
| 16/10/2020 |
7.37
|
580 | 6.97 | 7.44 | 6.97 | 70 | 0 | 0.0 |
| 15/10/2020 |
6.97
|
100 | 6.77 | 6.97 | 6.97 | 0 | 0 | 0 |
| 14/10/2020 |
6.77
|
2,000 | 6.91 | 6.91 | 6.77 | 0 | 0 | 0 |
| 13/10/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 12/10/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 09/10/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 08/10/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 07/10/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 06/10/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 05/10/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 02/10/2020 |
6.91
|
3,170 | 7.37 | 7.37 | 6.91 | 0 | 0 | 0 |
| 01/10/2020 |
7.37
|
100 | 6.97 | 7.37 | 7.37 | 0 | 0 | 0 |
| 30/09/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 29/09/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 28/09/2020 |
6.97
|
500 | 7.04 | 7.04 | 6.97 | 0 | 0 | 0 |
| 25/09/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 24/09/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 23/09/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 22/09/2020 |
7.04
|
1,150 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 21/09/2020 |
7.04
|
1,150 | 7.00 | 7.04 | 7.04 | 0 | 0 | 0 |
| 18/09/2020 |
7.00
|
880 | 7.24 | 7.24 | 7.00 | 0 | 0 | 0 |
| 17/09/2020 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |