| 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) |
3.10 | 18.34% | 5,000 | 0 | 0 |
15.50
20
18
|
|
2 tháng
(2026-04-13) |
2.70 | 15.61% | 19,300 | 0 | 0 |
14.30
20
18
|
|
3 tháng
(2026-03-16) |
0.20 | 1.01% | 25,500 | 0 | 0 |
13.20
20
18
|
|
6 tháng
(2025-12-15) |
-9.80 | -32.89% | 31,600 | 0 | 0 |
13.20
29.80
18
|
|
12 tháng
(2025-06-17) |
3.91 | 24.29% | 41,600 | 0 | 0 |
13.20
29.80
18
|
|
24 tháng
(2024-06-24) |
4.83 | 31.80% | 123,300 | -10,000 | -0.2 |
13.20
29.80
18
|
|
36 tháng
(2023-06-28) |
4.02 | 25.12% | 514,577 | 2,900 | 0.1 |
13.20
29.80
18
|
|
60 tháng
(2021-07-08) |
12.72 | 174.66% | 2,181,548 | 2,000 | -0.0 |
7.07
29.80
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2021 |
7.49
|
3,900 | 7.78 | 7.78 | 7.49 | 1,900 | 3,900 | -0.0 |
| 24/03/2021 |
7.78
|
75 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 23/03/2021 |
7.78
|
5,000 | 7.78 | 7.78 | 7.78 | 3,500 | 0 | 0.0 |
| 22/03/2021 |
7.78
|
122 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 19/03/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 18/03/2021 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 17/03/2021 |
7.78
|
50 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 16/03/2021 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 15/03/2021 |
7.78
|
100 | 7.64 | 7.78 | 7.78 | 0 | 0 | 0 |
| 12/03/2021 |
7.64
|
2,920 | 7.64 | 7.64 | 7.64 | 2,900 | 0 | 0.0 |
| 11/03/2021 |
7.64
|
4,800 | 7.49 | 7.64 | 6.93 | 4,100 | 0 | 0.0 |
| 10/03/2021 |
7.49
|
20 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/03/2021 |
7.49
|
1,500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/03/2021 |
7.49
|
700 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/03/2021 |
7.49
|
3,582 | 7.35 | 7.49 | 7.49 | 0 | 0 | 0 |
| 04/03/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 03/03/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 02/03/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 01/03/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 26/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 25/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 24/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 23/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 22/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 19/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 18/02/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 17/02/2021 |
7.35
|
100 | 7.21 | 7.35 | 7.35 | 0 | 0 | 0 |
| 09/02/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 08/02/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 05/02/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 04/02/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 03/02/2021 |
7.21
|
200 | 7.07 | 7.21 | 7.21 | 0 | 0 | 0 |
| 02/02/2021 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 01/02/2021 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 29/01/2021 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 28/01/2021 |
7.07
|
3,100 | 7.28 | 7.28 | 7.07 | 0 | 0 | 0 |
| 27/01/2021 |
7.28
|
1,000 | 7.21 | 7.28 | 7.28 | 0 | 0 | 0 |
| 26/01/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 25/01/2021 |
7.21
|
447 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 22/01/2021 |
7.21
|
12,500 | 6.72 | 7.21 | 7.21 | 0 | 0 | 0 |
| 21/01/2021 |
6.72
|
4,082 | 7.42 | 7.42 | 6.72 | 0 | 0 | 0 |
| 20/01/2021 |
7.42
|
500 | 7.71 | 7.71 | 7.42 | 0 | 0 | 0 |
| 19/01/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 18/01/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 15/01/2021 |
7.71
|
2,000 | 7.42 | 7.71 | 7.71 | 0 | 0 | 0 |
| 14/01/2021 |
7.42
|
100 | 7.28 | 7.42 | 7.42 | 0 | 0 | 0 |
| 13/01/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 12/01/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 11/01/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 08/01/2021 |
7.28
|
3 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 07/01/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 06/01/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 05/01/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 04/01/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 31/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 30/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 29/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 28/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 25/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 24/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 23/12/2020 |
7.28
|
2,700 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 22/12/2020 |
7.28
|
320 | 6.65 | 7.28 | 6.22 | 0 | 0 | 0 |
| 21/12/2020 |
6.65
|
2,520 | 7.00 | 7.00 | 6.65 | 0 | 2,500 | -0.0 |
| 18/12/2020 |
7.00
|
5,000 | 7.71 | 7.71 | 7.00 | 0 | 5,000 | -0.0 |
| 17/12/2020 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 16/12/2020 |
7.71
|
1,000 | 8.55 | 8.55 | 7.71 | 0 | 1,000 | -0.0 |
| 15/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 14/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 11/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 10/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 09/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 08/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 07/12/2020 |
8.55
|
1,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 04/12/2020 |
8.55
|
600 | 8.55 | 8.55 | 7.71 | 0 | 0 | 0 |
| 03/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 02/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 01/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 30/11/2020 |
8.55
|
370 | 8.55 | 8.55 | 7.71 | 0 | 0 | 0 |
| 27/11/2020 |
8.55
|
2,200 | 8.55 | 8.55 | 7.71 | 0 | 0 | 0 |
| 26/11/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 25/11/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 24/11/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 23/11/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 20/11/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 19/11/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 18/11/2020 |
8.55
|
1,000 | 7.78 | 8.55 | 7.42 | 0 | 0 | 0 |
| 17/11/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 16/11/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 13/11/2020 |
7.78
|
3,600 | 7.07 | 7.78 | 6.36 | 0 | 3,400 | -0.0 |
| 12/11/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 11/11/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 10/11/2020 |
7.07
|
200 | 7.64 | 7.64 | 7.07 | 0 | 0 | 0 |
| 09/11/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 06/11/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 05/11/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 04/11/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 03/11/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 02/11/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 30/10/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 29/10/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |