| 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 | 0% | 0 | 0 | 0 |
17
17
17
|
|
2 tháng
(2026-04-13) |
-2 | -10.53% | 3,800 | 0 | 0 |
17
19
17
|
|
3 tháng
(2026-03-16) |
-2 | -10.53% | 3,800 | 0 | 0 |
17
19
17
|
|
6 tháng
(2025-12-15) |
1 | 6.25% | 65,600 | 0 | 0 |
15
19
17
|
|
12 tháng
(2025-06-17) |
4.90 | 40.50% | 223,800 | -1,900 | -0.0 |
11.80
19
17
|
|
24 tháng
(2024-06-24) |
2.30 | 15.67% | 314,343 | -3,900 | -0.1 |
11.45
19
17
|
|
36 tháng
(2023-06-28) |
4.71 | 38.30% | 424,630 | -3,400 | -0.1 |
10.69
19
17
|
|
60 tháng
(2021-07-08) |
7.10 | 71.75% | 901,256 | -142,600 | -2.3 |
8.32
21.53
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 24/03/2021 |
10.04
|
1,400 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 23/03/2021 |
10.04
|
4,000 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 22/03/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 19/03/2021 |
10.04
|
3,100 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 18/03/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 17/03/2021 |
10.04
|
13,500 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 16/03/2021 |
10.04
|
12,000 | 9.68 | 10.04 | 10.04 | 0 | 8,200 | -0.1 |
| 15/03/2021 |
9.68
|
2,000 | 9.32 | 9.68 | 9.68 | 0 | 0 | 0 |
| 12/03/2021 |
9.32
|
1,500 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 11/03/2021 |
9.32
|
1,000 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 10/03/2021 |
9.32
|
4,000 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 09/03/2021 |
9.32
|
4,201 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 08/03/2021 |
9.32
|
11,600 | 9.25 | 9.32 | 9.32 | 0 | 0 | 0 |
| 05/03/2021 |
9.25
|
18,400 | 8.97 | 9.32 | 9.18 | 0 | 10,000 | -0.1 |
| 04/03/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 03/03/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 02/03/2021 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 01/03/2021 |
8.97
|
6,600 | 8.75 | 8.97 | 8.75 | 0 | 1,000 | -0.0 |
| 26/02/2021 |
8.75
|
1,549 | 8.61 | 8.75 | 8.61 | 0 | 0 | 0 |
| 25/02/2021 |
8.61
|
2,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 24/02/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 23/02/2021 |
8.61
|
7,400 | 8.46 | 8.61 | 8.61 | 0 | 0 | 0 |
| 22/02/2021 |
8.46
|
25,100 | 8.32 | 8.54 | 8.46 | 0 | 0 | 0 |
| 19/02/2021 |
8.32
|
12,000 | 8.18 | 8.32 | 8.18 | 0 | 0 | 0 |
| 18/02/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 600 | 0 | 0.0 |
| 17/02/2021 |
8.18
|
200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/02/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/02/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/02/2021 |
8.18
|
2,100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/02/2021 |
8.18
|
2,110 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/02/2021 |
8.18
|
2,000 | 7.96 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/02/2021 |
7.96
|
300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 01/02/2021 |
7.96
|
600 | 8.39 | 8.39 | 7.96 | 0 | 0 | 0 |
| 29/01/2021 |
8.39
|
2,010 | 8.39 | 8.39 | 7.60 | 0 | 0 | 0 |
| 28/01/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 27/01/2021 |
8.39
|
20 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/01/2021 |
8.39
|
42,100 | 8.61 | 8.61 | 8.03 | 0 | 0 | 0 |
| 25/01/2021 |
8.61
|
120 | 8.39 | 8.61 | 8.61 | 0 | 0 | 0 |
| 22/01/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 21/01/2021 |
8.39
|
2,500 | 8.54 | 8.54 | 8.39 | 0 | 0 | 0 |
| 20/01/2021 |
8.54
|
7,400 | 8.25 | 8.54 | 8.25 | 100 | 0 | 0.0 |
| 19/01/2021 |
8.25
|
13,100 | 8.25 | 8.32 | 8.25 | 0 | 0 | 0 |
| 18/01/2021 |
8.25
|
1,250 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 |
| 15/01/2021 |
8.39
|
6,200 | 8.25 | 8.39 | 8.25 | 0 | 0 | 0 |
| 14/01/2021 |
8.25
|
12,900 | 8.46 | 8.46 | 8.25 | 0 | 0 | 0 |
| 13/01/2021 |
8.46
|
8,500 | 8.25 | 8.54 | 8.25 | 0 | 0 | 0 |
| 12/01/2021 |
8.25
|
200 | 7.96 | 8.25 | 8.25 | 0 | 0 | 0 |
| 11/01/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 08/01/2021 |
7.96
|
700 | 7.96 | 8.39 | 7.96 | 0 | 0 | 0 |
| 07/01/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 06/01/2021 |
7.96
|
29,200 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 05/01/2021 |
8.25
|
300 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 |
| 04/01/2021 |
8.39
|
20,100 | 8.03 | 8.39 | 8.03 | 10,000 | 0 | 0.1 |
| 31/12/2020 |
8.03
|
1,100 | 8.18 | 8.18 | 7.89 | 0 | 0 | 0 |
| 30/12/2020 |
8.18
|
43,100 | 9.04 | 9.04 | 8.18 | 8,000 | 0 | 0.1 |
| 29/12/2020 |
9.04
|
22,000 | 10.04 | 10.04 | 9.04 | 4,700 | 0 | 0.1 |
| 28/12/2020 |
10.04
|
5,400 | 11.12 | 11.12 | 10.04 | 3,000 | 0 | 0.0 |
| 25/12/2020 |
11.12
|
532,500 | 11.12 | 11.12 | 10.04 | 2,000 | 40,400 | -0.5 |
| 24/12/2020 |
11.12
|
1,500 | 10.97 | 11.12 | 9.90 | 1,300 | 400 | 0.0 |
| 23/12/2020 |
10.97
|
87,000 | 10.11 | 10.97 | 9.90 | 0 | 59,200 | -0.9 |
| 22/12/2020 |
10.11
|
20,600 | 9.25 | 10.11 | 8.39 | 0 | 9,000 | -0.1 |
| 21/12/2020 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 18/12/2020 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 17/12/2020 |
9.25
|
2,500 | 9.25 | 9.25 | 8.39 | 500 | 0 | 0.0 |
| 16/12/2020 |
9.25
|
1,300 | 9.25 | 9.25 | 8.46 | 700 | 0 | 0.0 |
| 15/12/2020 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 14/12/2020 |
9.25
|
1,500 | 9.40 | 9.40 | 8.54 | 1,000 | 0 | 0.0 |
| 11/12/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 10/12/2020 |
9.40
|
3,200 | 9.75 | 9.75 | 8.82 | 2,800 | 0 | 0.0 |
| 09/12/2020 |
9.75
|
1,500 | 8.89 | 9.75 | 8.03 | 1,200 | 0 | 0.0 |
| 08/12/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 07/12/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 04/12/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 03/12/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 02/12/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 01/12/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 30/11/2020 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 27/11/2020 |
8.89
|
1,500 | 8.97 | 9.83 | 8.89 | 900 | 0 | 0.0 |
| 26/11/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/11/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/11/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/11/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 20/11/2020 |
8.97
|
100 | 8.25 | 8.97 | 8.97 | 0 | 0 | 0 |
| 19/11/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 18/11/2020 |
8.25
|
400 | 8.25 | 8.25 | 8.25 | 400 | 0 | 0.0 |
| 17/11/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 16/11/2020 |
8.25
|
200 | 9.11 | 9.11 | 8.25 | 200 | 0 | 0.0 |
| 13/11/2020 |
9.11
|
100 | 10.11 | 10.11 | 9.11 | 100 | 0 | 0.0 |
| 12/11/2020 |
10.11
|
100 | 9.25 | 10.11 | 10.11 | 0 | 0 | 0 |
| 11/11/2020 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 10/11/2020 |
9.25
|
200 | 9.47 | 9.47 | 9.25 | 0 | 0 | 0 |
| 09/11/2020 |
9.47
|
100 | 8.61 | 9.47 | 9.47 | 0 | 0 | 0 |
| 06/11/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 05/11/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 04/11/2020 |
8.61
|
100 | 8.25 | 8.61 | 8.61 | 0 | 0 | 0 |
| 03/11/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 02/11/2020 |
8.25
|
100 | 7.75 | 8.25 | 8.25 | 0 | 0 | 0 |
| 30/10/2020 |
7.75
|
100 | 8.61 | 8.61 | 7.75 | 0 | 0 | 0 |
| 29/10/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |