| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.35 | -2.83% | 31,000 | 200 | 0 |
12
12.35
12
|
|
2 tháng
(2026-04-13) |
-0.10 | -0.83% | 85,000 | 100 | 0 |
11.80
12.50
12
|
|
3 tháng
(2026-03-16) |
-0.25 | -2.04% | 107,900 | -10,100 | -0.1 |
11.80
12.50
12
|
|
6 tháng
(2025-12-15) |
0.30 | 2.56% | 209,300 | -12,500 | -0.2 |
11.70
12.95
12
|
|
12 tháng
(2025-06-17) |
-0.86 | -6.67% | 1,595,700 | 29,200 | 0.4 |
11.70
13.50
12
|
|
24 tháng
(2024-06-24) |
-0.48 | -3.86% | 6,276,500 | 123,837 | 1.7 |
10.97
13.64
12
|
|
36 tháng
(2023-06-28) |
1.18 | 10.93% | 7,403,700 | 112,837 | 1.6 |
9.39
13.64
12
|
|
60 tháng
(2021-07-08) |
2.84 | 30.97% | 9,691,000 | 145,637 | -1.2 |
7.59
13.74
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2021 |
10.29
|
7,100 | 9.99 | 10.49 | 9.99 | 0 | 800 | -0.0 |
| 23/03/2021 |
9.99
|
24,300 | 9.53 | 9.99 | 9.63 | 7,000 | 0 | 0.1 |
| 22/03/2021 |
9.53
|
26,900 | 8.96 | 9.53 | 9.23 | 10,000 | 0 | 0.1 |
| 19/03/2021 |
8.96
|
9,400 | 9.06 | 9.06 | 8.96 | 0 | 0 | 0 |
| 18/03/2021 |
9.06
|
24,200 | 8.50 | 9.06 | 8.60 | 0 | 0 | 0 |
| 17/03/2021 |
8.50
|
7,200 | 8.37 | 8.63 | 8.37 | 0 | 0 | 0 |
| 16/03/2021 |
8.37
|
4,700 | 8.33 | 8.47 | 8.33 | 2,000 | 0 | 0.0 |
| 15/03/2021 |
8.33
|
1,400 | 8.20 | 8.47 | 8.30 | 0 | 0 | 0 |
| 12/03/2021 |
8.20
|
5,700 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 |
| 11/03/2021 |
8.20
|
8,900 | 8.17 | 8.23 | 8.20 | 0 | 0 | 0 |
| 10/03/2021 |
8.17
|
100 | 8.10 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/03/2021 |
8.10
|
1,000 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 08/03/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/03/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/03/2021 |
8.17
|
200 | 8.10 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/03/2021 |
8.10
|
100 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 02/03/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 01/03/2021 |
8.17
|
2,200 | 8.10 | 8.17 | 8.10 | 0 | 0 | 0 |
| 26/02/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/02/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/02/2021 |
8.10
|
600 | 7.97 | 8.10 | 8.00 | 0 | 0 | 0 |
| 23/02/2021 |
7.97
|
3,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/02/2021 |
7.97
|
1,500 | 7.90 | 7.97 | 7.90 | 0 | 0 | 0 |
| 19/02/2021 |
7.90
|
200 | 7.83 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/02/2021 |
7.83
|
1,600 | 7.97 | 7.97 | 7.70 | 0 | 0 | 0 |
| 17/02/2021 |
7.97
|
2,400 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
| 09/02/2021 |
7.97
|
500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 08/02/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 05/02/2021 |
7.97
|
1,200 | 7.50 | 7.97 | 7.87 | 0 | 0 | 0 |
| 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 |