| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0 | 0% | 0 | 0 | 0 |
15.70
20
20
|
|
2 tháng
(2026-07-20) |
5.45 | 37.50% | 1,000 | 0 | 0 |
14.55
20
20
|
|
3 tháng
(2026-06-19) |
5.45 | 37.50% | 1,000 | 0 | 0 |
14.27
20
20
|
|
6 tháng
(2026-03-23) |
5.73 | 40.13% | 61,800 | 0 | 0 |
14.27
20
20
|
|
12 tháng
(2025-09-22) |
7.30 | 57.44% | 79,500 | 0 | 0 |
10.92
20
20
|
|
24 tháng
(2024-09-27) |
13.22 | 195.20% | 1,238,322 | 0 | 0 |
6.10
20
20
|
|
36 tháng
(2023-10-03) |
14.16 | 242.26% | 2,128,471 | -100 | -0.0 |
5.25
20
20
|
|
60 tháng
(2021-10-13) |
10.68 | 114.69% | 6,291,043 | -2,040 | -0.0 |
4.57
20
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/09/2021 |
8.21
|
1,900 | 7.96 | 8.21 | 7.96 | 0 | 0 | 0 |
| 31/08/2021 |
8.21
|
624 | 7.96 | 8.21 | 7.96 | 0 | 0 | 0 |
| 30/08/2021 |
7.88
|
200 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 27/08/2021 |
7.88
|
400 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 26/08/2021 |
7.88
|
500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 25/08/2021 |
7.88
|
1,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 24/08/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 23/08/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 20/08/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 19/08/2021 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 18/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/08/2021 |
7.62
|
880 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/08/2021 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 12/08/2021 |
7.96
|
21,314 | 7.62 | 7.96 | 7.37 | 0 | 0 | 0 |
| 11/08/2021 |
7.54
|
3,200 | 7.79 | 7.79 | 7.54 | 0 | 0 | 0 |
| 10/08/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 09/08/2021 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 06/08/2021 |
8.13
|
1,300 | 8.38 | 8.38 | 8.13 | 0 | 0 | 0 |
| 05/08/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 04/08/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 03/08/2021 |
7.96
|
300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 02/08/2021 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 30/07/2021 |
7.54
|
5,400 | 7.54 | 7.54 | 7.54 | 100 | 0 | 0.0 |
| 29/07/2021 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 100 | 0 | 0.0 |
| 28/07/2021 |
7.62
|
24 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/07/2021 |
7.62
|
400 | 7.62 | 7.62 | 7.62 | 100 | 0 | 0.0 |
| 26/07/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/07/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/07/2021 |
7.62
|
524 | 7.62 | 8.05 | 7.62 | 0 | 0 | 0 |
| 21/07/2021 |
8.05
|
500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 20/07/2021 |
7.54
|
1,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 19/07/2021 |
7.28
|
3,300 | 7.54 | 7.54 | 7.28 | 0 | 0 | 0 |
| 16/07/2021 |
7.54
|
1,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 15/07/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 14/07/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 13/07/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 12/07/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 09/07/2021 |
7.54
|
4,100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 08/07/2021 |
8.21
|
800 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/07/2021 |
7.62
|
3 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/07/2021 |
7.62
|
3,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/07/2021 |
7.62
|
500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 01/07/2021 |
7.62
|
5,100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 29/06/2021 |
8.38
|
3 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 28/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 25/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 24/06/2021 |
8.38
|
500 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 23/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 22/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 21/06/2021 |
8.38
|
500 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 18/06/2021 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 17/06/2021 |
8.05
|
1,500 | 8.72 | 8.72 | 8.05 | 0 | 0 | 0 |
| 16/06/2021 |
8.21
|
503 | 7.88 | 8.21 | 7.88 | 0 | 0 | 0 |
| 15/06/2021 |
8.21
|
500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 14/06/2021 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 11/06/2021 |
7.62
|
1,832 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/06/2021 |
7.54
|
1,008 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 09/06/2021 |
7.79
|
14,300 | 7.62 | 7.79 | 7.62 | 0 | 0 | 0 |
| 08/06/2021 |
7.54
|
523 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 07/06/2021 |
8.13
|
3,000 | 8.30 | 8.30 | 8.13 | 0 | 0 | 0 |
| 04/06/2021 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 03/06/2021 |
7.20
|
6,500 | 7.28 | 7.28 | 7.20 | 0 | 0 | 0 |
| 02/06/2021 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/06/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/05/2021 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/05/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/05/2021 |
7.79
|
1,300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/05/2021 |
7.71
|
5,010 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 25/05/2021 |
8.21
|
200 | 7.62 | 8.21 | 7.62 | 0 | 0 | 0 |
| 24/05/2021 |
7.37
|
1,060 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 21/05/2021 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 20/05/2021 |
8.13
|
260 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/05/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 18/05/2021 |
8.13
|
1,800 | 8.05 | 8.13 | 8.05 | 0 | 0 | 0 |
| 17/05/2021 |
7.79
|
1,160 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 14/05/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/05/2021 |
7.62
|
128 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 12/05/2021 |
8.38
|
4,819 | 8.30 | 8.38 | 8.30 | 0 | 0 | 0 |
| 11/05/2021 |
7.37
|
2,600 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 |
| 10/05/2021 |
7.62
|
1,200 | 8.38 | 8.38 | 7.28 | 0 | 0 | 0 |
| 07/05/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 06/05/2021 |
8.38
|
19 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 05/05/2021 |
8.55
|
200 | 8.13 | 8.55 | 8.13 | 0 | 0 | 0 |
| 04/05/2021 |
9.32
|
2,500 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 |
| 29/04/2021 |
7.88
|
430 | 8.81 | 8.81 | 7.88 | 0 | 0 | 0 |
| 28/04/2021 |
8.30
|
7,700 | 8.47 | 8.47 | 8.30 | 0 | 0 | 0 |
| 27/04/2021 |
9.65
|
600 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 26/04/2021 |
8.72
|
30 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 23/04/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 22/04/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 20/04/2021 |
8.72
|
22,400 | 8.64 | 8.72 | 8.64 | 0 | 0 | 0 |
| 19/04/2021 |
8.72
|
6,200 | 8.64 | 8.72 | 8.55 | 0 | 0 | 0 |
| 16/04/2021 |
8.64
|
6,000 | 8.30 | 8.64 | 8.21 | 0 | 0 | 0 |
| 15/04/2021 |
8.30
|
15,400 | 8.55 | 8.55 | 8.30 | 0 | 0 | 0 |
| 14/04/2021 |
8.47
|
4,700 | 8.47 | 8.89 | 8.47 | 0 | 0 | 0 |
| 13/04/2021 |
8.81
|
1,100 | 8.89 | 8.89 | 8.81 | 0 | 0 | 0 |
| 12/04/2021 |
9.06
|
49 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |