| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0 | 0% | 1,300 | -1,600 | -0.0 |
8.05
8.10
8.10
|
|
2 tháng
(2026-01-12) |
-0.10 | -1.22% | 12,200 | -3,200 | -0.0 |
8
8.20
8.10
|
|
3 tháng
(2025-12-15) |
0.40 | 5.19% | 13,800 | -3,200 | -0.0 |
7.70
8.20
8.10
|
|
6 tháng
(2025-09-15) |
-0.75 | -8.47% | 30,000 | -1,900 | -0.0 |
7.41
8.85
8.10
|
|
12 tháng
(2025-03-18) |
0.20 | 2.53% | 74,000 | -7,001 | -0.0 |
7.41
8.85
8.10
|
|
24 tháng
(2024-03-25) |
1.15 | 16.51% | 340,800 | -23,463 | -0.2 |
6.83
10.65
8.10
|
|
36 tháng
(2023-03-29) |
0.80 | 10.96% | 799,700 | -115,363 | -0.5 |
6.06
10.65
8.10
|
|
60 tháng
(2021-04-08) |
-5.52 | -40.53% | 1,956,800 | -151,940 | -3.2 |
5.96
16.51
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/12/2020 |
7.93
|
2,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 17/12/2020 |
7.93
|
1,030 | 7.46 | 7.93 | 7.46 | 0 | 0 | 0 |
| 16/12/2020 |
7.93
|
2,920 | 7.46 | 7.98 | 7.46 | 0 | 0 | 0 |
| 15/12/2020 |
7.98
|
200 | 7.65 | 7.98 | 7.65 | 0 | 0 | 0 |
| 14/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/12/2020 |
7.93
|
2,000 | 7.88 | 7.93 | 7.88 | 0 | 0 | 0 |
| 10/12/2020 |
7.93
|
550 | 7.46 | 7.93 | 7.46 | 0 | 0 | 0 |
| 09/12/2020 |
7.93
|
410 | 7.38 | 7.93 | 7.38 | 0 | 0 | 0 |
| 08/12/2020 |
7.93
|
2,340 | 7.38 | 7.93 | 7.38 | 0 | 0 | 0 |
| 07/12/2020 |
7.93
|
50 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 04/12/2020 |
7.65
|
1,270 | 8.02 | 8.02 | 7.14 | 0 | 0 | 0 |
| 03/12/2020 |
7.65
|
10 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 02/12/2020 |
7.46
|
20 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 01/12/2020 |
7.28
|
6,520 | 7.09 | 7.56 | 7.09 | 0 | 0 | 0 |
| 30/11/2020 |
7.09
|
2,050 | 7.09 | 7.09 | 7.09 | 0 | 1,020 | -0.0 |
| 27/11/2020 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 26/11/2020 |
7.00
|
4,010 | 6.72 | 7.00 | 6.72 | 0 | 0 | 0 |
| 25/11/2020 |
7.00
|
2,230 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 24/11/2020 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 23/11/2020 |
6.81
|
2,200 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 20/11/2020 |
7.00
|
200 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/11/2020 |
6.90
|
5,590 | 6.90 | 6.90 | 6.90 | 0 | 5,590 | -0.0 |
| 18/11/2020 |
7.00
|
720 | 6.72 | 7.00 | 6.72 | 0 | 530 | -0.0 |
| 17/11/2020 |
6.72
|
580 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 16/11/2020 |
7.09
|
10,000 | 7.09 | 7.09 | 7.09 | 0 | 10,000 | -0.1 |
| 13/11/2020 |
7.14
|
3,380 | 6.81 | 7.14 | 6.81 | 0 | 0 | 0 |
| 12/11/2020 |
7.18
|
1,010 | 6.72 | 7.22 | 6.72 | 0 | 0 | 0 |
| 11/11/2020 |
7.00
|
300 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 10/11/2020 |
7.00
|
430 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 09/11/2020 |
7.27
|
10 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 06/11/2020 |
6.86
|
1,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 05/11/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 04/11/2020 |
6.95
|
3,550 | 6.95 | 7.18 | 6.95 | 0 | 0 | 0 |
| 03/11/2020 |
7.15
|
2,130 | 7.00 | 7.23 | 7.00 | 0 | 0 | 0 |
| 02/11/2020 |
7.23
|
430 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 30/10/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 29/10/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 28/10/2020 |
7.23
|
450 | 7.00 | 7.23 | 7.00 | 0 | 0 | 0 |
| 27/10/2020 |
7.16
|
3,080 | 7.16 | 7.16 | 7.00 | 0 | 0 | 0 |
| 26/10/2020 |
7.16
|
340 | 7.00 | 7.17 | 6.72 | 0 | 90 | -0.0 |
| 23/10/2020 |
7.17
|
1,970 | 7.58 | 7.58 | 7.00 | 0 | 120 | -0.0 |
| 22/10/2020 |
7.17
|
6,250 | 7.16 | 7.17 | 6.24 | 0 | 0 | 0 |
| 21/10/2020 |
6.71
|
9,710 | 6.34 | 6.71 | 6.25 | 1,000 | 4,860 | -0.0 |
| 20/10/2020 |
6.34
|
35,700 | 7.14 | 7.14 | 6.23 | 0 | 35,390 | -0.2 |
| 19/10/2020 |
6.70
|
50,100 | 7.24 | 7.24 | 6.70 | 0 | 50,100 | -0.4 |
| 16/10/2020 |
7.20
|
51,160 | 7.20 | 7.65 | 7.20 | 0 | 51,150 | -0.4 |
| 15/10/2020 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 300 | -0.0 |
| 14/10/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/10/2020 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 200 | -0.0 |
| 12/10/2020 |
7.84
|
1,050 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 |
| 09/10/2020 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 08/10/2020 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 07/10/2020 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 06/10/2020 |
8.02
|
1,410 | 7.93 | 8.21 | 7.93 | 0 | 0 | 0 |
| 05/10/2020 |
7.93
|
700 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 |
| 02/10/2020 |
8.02
|
220 | 8.21 | 8.21 | 8.02 | 0 | 200 | -0.0 |
| 01/10/2020 |
7.93
|
320 | 7.84 | 7.93 | 7.84 | 0 | 300 | -0.0 |
| 30/09/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 29/09/2020 |
7.93
|
230 | 7.84 | 7.93 | 7.84 | 0 | 230 | -0.0 |
| 28/09/2020 |
8.21
|
220 | 7.74 | 8.21 | 7.74 | 0 | 200 | -0.0 |
| 25/09/2020 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 24/09/2020 |
8.21
|
36,000 | 7.34 | 8.21 | 7.34 | 0 | 0 | 0 |
| 23/09/2020 |
7.88
|
490 | 7.70 | 7.88 | 7.70 | 0 | 280 | -0.0 |
| 22/09/2020 |
7.74
|
130 | 7.93 | 7.93 | 7.74 | 0 | 100 | -0.0 |
| 21/09/2020 |
7.65
|
750 | 8.30 | 8.30 | 7.65 | 0 | 370 | -0.0 |
| 18/09/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 17/09/2020 |
8.07
|
2,060 | 8.15 | 8.16 | 8.07 | 0 | 0 | 0 |
| 16/09/2020 |
7.83
|
150 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 |
| 15/09/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 14/09/2020 |
7.83
|
2,130 | 7.84 | 7.84 | 7.22 | 0 | 40 | -0.0 |
| 11/09/2020 |
7.72
|
1,850 | 7.03 | 7.72 | 7.03 | 0 | 900 | -0.0 |
| 10/09/2020 |
7.56
|
7,990 | 7.73 | 7.73 | 7.19 | 0 | 50 | -0.0 |
| 09/09/2020 |
7.73
|
160 | 7.74 | 7.74 | 7.73 | 0 | 160 | -0.0 |
| 08/09/2020 |
7.73
|
610 | 7.37 | 7.78 | 7.37 | 0 | 600 | -0.0 |
| 07/09/2020 |
7.46
|
29,700 | 6.81 | 7.77 | 6.81 | 0 | 0 | 0 |
| 04/09/2020 |
7.28
|
130 | 6.86 | 7.28 | 6.86 | 0 | 0 | 0 |
| 03/09/2020 |
7.36
|
18,740 | 7.09 | 7.37 | 6.90 | 0 | 0 | 0 |
| 01/09/2020 |
6.90
|
2,110 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 |
| 31/08/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 28/08/2020 |
6.95
|
30 | 6.62 | 6.95 | 6.62 | 0 | 0 | 0 |
| 27/08/2020 |
6.95
|
680 | 7.28 | 7.28 | 6.67 | 0 | 0 | 0 |
| 26/08/2020 |
7.00
|
3,020 | 6.86 | 7.00 | 6.86 | 0 | 0 | 0 |
| 25/08/2020 |
6.76
|
7,920 | 6.62 | 6.81 | 6.62 | 2,910 | 0 | 0.0 |
| 24/08/2020 |
6.76
|
170 | 6.57 | 6.76 | 6.57 | 0 | 150 | -0.0 |
| 21/08/2020 |
6.53
|
140 | 6.53 | 6.76 | 6.53 | 0 | 0 | 0 |
| 20/08/2020 |
6.72
|
5,330 | 6.67 | 6.81 | 6.67 | 0 | 0 | 0 |
| 19/08/2020 |
6.58
|
1,520 | 6.48 | 6.58 | 6.48 | 0 | 0 | 0 |
| 18/08/2020 |
6.58
|
1,460 | 6.61 | 6.61 | 6.49 | 0 | 0 | 0 |
| 17/08/2020 |
6.62
|
7,020 | 6.62 | 6.66 | 6.61 | 0 | 0 | 0 |
| 14/08/2020 |
6.62
|
40 | 6.53 | 6.62 | 6.53 | 0 | 0 | 0 |
| 13/08/2020 |
6.72
|
28,800 | 6.81 | 6.86 | 6.62 | 0 | 0 | 0 |
| 12/08/2020 |
6.67
|
51,420 | 6.43 | 6.67 | 6.43 | 0 | 0 | 0 |
| 11/08/2020 |
6.43
|
6,560 | 6.30 | 6.43 | 6.30 | 0 | 0 | 0 |
| 10/08/2020 |
6.41
|
14,500 | 6.42 | 6.42 | 6.34 | 0 | 0 | 0 |
| 07/08/2020 |
6.43
|
5,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 06/08/2020 |
6.41
|
18,780 | 6.20 | 6.42 | 6.20 | 0 | 14,750 | -0.1 |
| 05/08/2020 |
6.47
|
6,550 | 6.47 | 6.47 | 6.25 | 0 | 0 | 0 |
| 04/08/2020 |
6.43
|
10,180 | 6.41 | 6.43 | 6.17 | 0 | 0 | 0 |
| 03/08/2020 |
6.42
|
6,000 | 6.43 | 6.43 | 6.41 | 0 | 0 | 0 |