| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-5 | -16.67% | 109,400 | 0 | 0 |
24.60
30.50
24.60
|
|
2 tháng
(2026-06-01) |
-5.10 | -16.94% | 137,500 | 0 | 0 |
24.60
30.80
24.60
|
|
3 tháng
(2026-05-04) |
-4.90 | -16.39% | 180,100 | 0 | 0 |
24.60
30.80
24.60
|
|
6 tháng
(2026-01-30) |
-4.40 | -14.97% | 443,400 | 0 | 0 |
24.60
30.80
24.60
|
|
12 tháng
(2025-08-04) |
-4.03 | -13.87% | 1,600,200 | 0 | 0 |
24.60
34
24.60
|
|
24 tháng
(2024-08-08) |
5.81 | 30.25% | 2,709,833 | 0 | 0 |
18.82
34
24.60
|
|
36 tháng
(2023-08-14) |
12.98 | 107.98% | 3,229,284 | -200 | -0.0 |
12.02
34
24.60
|
|
60 tháng
(2021-08-24) |
15.69 | 168.55% | 4,990,056 | -700 | -0.0 |
8.13
34
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/05/2021 |
9.07
|
47,900 | 7.97 | 9.07 | 7.97 | 0 | 0 | 0 |
| 13/05/2021 |
9.07
|
118,900 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
| 12/05/2021 |
7.89
|
1,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 11/05/2021 |
7.97
|
2,200 | 7.81 | 8.76 | 7.81 | 0 | 0 | 0 |
| 10/05/2021 |
8.76
|
59,300 | 7.65 | 8.76 | 7.57 | 0 | 0 | 0 |
| 07/05/2021 |
7.65
|
1,200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 06/05/2021 |
7.73
|
1,100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 05/05/2021 |
7.65
|
118,400 | 8.91 | 8.91 | 7.65 | 0 | 0 | 0 |
| 04/05/2021 |
7.57
|
57,100 | 7.57 | 8.76 | 7.49 | 0 | 0 | 0 |
| 29/04/2021 |
7.65
|
1,400 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 28/04/2021 |
8.68
|
700 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 27/04/2021 |
7.89
|
18,500 | 8.68 | 8.68 | 7.89 | 0 | 0 | 0 |
| 26/04/2021 |
8.68
|
110,700 | 7.57 | 8.68 | 7.57 | 0 | 0 | 0 |
| 23/04/2021 |
7.89
|
76,500 | 7.57 | 8.68 | 7.57 | 0 | 0 | 0 |
| 22/04/2021 |
7.57
|
9,700 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 20/04/2021 |
7.57
|
2,500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 19/04/2021 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 15/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/04/2021 |
8.28
|
3,500 | 8.28 | 8.28 | 8.28 | 500 | 0 | 0.0 |
| 12/04/2021 |
7.49
|
5,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/04/2021 |
7.49
|
2,001 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/04/2021 |
7.49
|
9,900 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 07/04/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/04/2021 |
7.49
|
50 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/04/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 02/04/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 01/04/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 31/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 30/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 29/03/2021 |
7.49
|
32,400 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 26/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 25/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 24/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 23/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 19/03/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/03/2021 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/03/2021 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 16/03/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 15/03/2021 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/03/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/03/2021 |
7.10
|
1,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/03/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 09/03/2021 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/03/2021 |
6.71
|
6,200 | 7.89 | 7.89 | 6.71 | 0 | 0 | 0 |
| 05/03/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 04/03/2021 |
7.89
|
800 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 03/03/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 02/03/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 01/03/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/02/2021 |
8.68
|
0 | 7.57 | 8.68 | 7.57 | 0 | 0 | 0 |
| 05/02/2021 |
7.57
|
700 | 10.10 | 10.10 | 7.57 | 0 | 0 | 0 |
| 04/02/2021 |
8.84
|
18,600 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 03/02/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 02/02/2021 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 01/02/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 29/01/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 28/01/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 27/01/2021 |
6.78
|
9,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 26/01/2021 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 25/01/2021 |
7.10
|
7,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/01/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 21/01/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 20/01/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 19/01/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 18/01/2021 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 15/01/2021 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 14/01/2021 |
6.63
|
10,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 13/01/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 12/01/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 11/01/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/01/2021 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 07/01/2021 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 06/01/2021 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 05/01/2021 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 04/01/2021 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 31/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 30/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 29/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 28/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 25/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 24/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 23/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 22/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 21/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 18/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 17/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 16/12/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 15/12/2020 |
6.71
|
4,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |