| 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) |
-0.80 | -5.41% | 7,400 | 0 | 0 |
14
16.85
14
|
|
2 tháng
(2026-06-01) |
-0.50 | -3.45% | 7,500 | 0 | 0 |
14
16.85
14
|
|
3 tháng
(2026-05-04) |
0.45 | 3.32% | 11,200 | 0 | 0 |
13.55
16.85
14
|
|
6 tháng
(2026-01-30) |
0.90 | 6.87% | 13,200 | 0 | 0 |
11.90
16.85
14
|
|
12 tháng
(2025-08-04) |
0.83 | 6.28% | 172,400 | -1,400 | -0.0 |
11.90
16.85
14
|
|
24 tháng
(2024-08-08) |
-0.95 | -6.34% | 905,500 | -5,900 | -0.1 |
11.30
16.85
14
|
|
36 tháng
(2023-08-14) |
2.11 | 17.73% | 1,853,000 | -124,160 | -1.7 |
10.97
16.85
14
|
|
60 tháng
(2021-08-24) |
6.26 | 80.95% | 6,757,200 | -129,362 | -2.7 |
6.38
16.85
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/05/2021 |
7.92
|
1,700 | 8.06 | 8.10 | 7.92 | 0 | 0 | 0 |
| 05/05/2021 |
8.06
|
8,300 | 8.14 | 8.24 | 8.06 | 0 | 0 | 0 |
| 04/05/2021 |
8.14
|
2,300 | 8.17 | 8.17 | 8.14 | 0 | 0 | 0 |
| 29/04/2021 |
8.17
|
1,200 | 8.35 | 8.46 | 8.17 | 0 | 0 | 0 |
| 28/04/2021 |
8.35
|
800 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 27/04/2021 |
8.35
|
2,600 | 8.21 | 8.42 | 8.10 | 0 | 0 | 0 |
| 26/04/2021 |
8.21
|
5,900 | 8.50 | 8.50 | 8.21 | 0 | 0 | 0 |
| 23/04/2021 |
8.50
|
1,700 | 8.75 | 8.75 | 8.21 | 0 | 0 | 0 |
| 22/04/2021 |
8.75
|
8,400 | 8.32 | 8.89 | 8.21 | 0 | 0 | 0 |
| 20/04/2021 |
8.32
|
1,100 | 8.32 | 8.32 | 8.28 | 0 | 0 | 0 |
| 19/04/2021 |
8.32
|
11,600 | 8.21 | 8.42 | 8.24 | 0 | 0 | 0 |
| 16/04/2021 |
8.21
|
4,100 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 |
| 15/04/2021 |
8.21
|
500 | 8.53 | 8.53 | 8.21 | 0 | 0 | 0 |
| 14/04/2021 |
8.53
|
9,100 | 8.57 | 8.57 | 8.14 | 0 | 0 | 0 |
| 13/04/2021 |
8.57
|
17,800 | 8.28 | 8.57 | 8.32 | 0 | 0 | 0 |
| 12/04/2021 |
8.28
|
11,600 | 8.14 | 8.35 | 8.14 | 0 | 0 | 0 |
| 09/04/2021 |
8.14
|
7,600 | 7.96 | 8.14 | 7.99 | 0 | 0 | 0 |
| 08/04/2021 |
7.96
|
2,000 | 7.85 | 8.14 | 7.96 | 0 | 0 | 0 |
| 07/04/2021 |
7.85
|
6,400 | 8.14 | 8.14 | 7.85 | 0 | 0 | 0 |
| 06/04/2021 |
8.14
|
1,000 | 7.81 | 8.28 | 8.14 | 0 | 0 | 0 |
| 05/04/2021 |
7.81
|
7,000 | 7.99 | 7.99 | 7.70 | 0 | 0 | 0 |
| 02/04/2021 |
7.99
|
2,300 | 7.99 | 8.06 | 7.81 | 0 | 0 | 0 |
| 01/04/2021 |
7.99
|
9,500 | 7.85 | 8.14 | 7.78 | 0 | 0 | 0 |
| 31/03/2021 |
7.85
|
3,200 | 7.99 | 7.99 | 7.85 | 0 | 0 | 0 |
| 30/03/2021 |
7.99
|
5,500 | 7.96 | 7.99 | 7.92 | 0 | 0 | 0 |
| 29/03/2021 |
7.96
|
2,700 | 7.92 | 8.06 | 7.92 | 0 | 0 | 0 |
| 26/03/2021 |
7.92
|
5,600 | 7.92 | 8.28 | 7.92 | 0 | 0 | 0 |
| 25/03/2021 |
7.92
|
4,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 24/03/2021 |
7.92
|
7,100 | 8.06 | 8.14 | 7.88 | 0 | 0 | 0 |
| 23/03/2021 |
8.06
|
4,100 | 7.99 | 8.06 | 8.06 | 0 | 0 | 0 |
| 22/03/2021 |
7.99
|
12,000 | 8.28 | 8.28 | 7.99 | 0 | 0 | 0 |
| 19/03/2021 |
8.28
|
1,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/03/2021 |
8.28
|
1,600 | 8.42 | 8.42 | 8.28 | 0 | 0 | 0 |
| 17/03/2021 |
8.42
|
4,600 | 8.50 | 8.50 | 8.42 | 0 | 0 | 0 |
| 16/03/2021 |
8.50
|
3,400 | 8.21 | 8.57 | 8.14 | 0 | 0 | 0 |
| 15/03/2021 |
8.21
|
3,000 | 8.35 | 8.35 | 8.21 | 0 | 0 | 0 |
| 12/03/2021 |
8.35
|
1,500 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 |
| 11/03/2021 |
8.50
|
5,500 | 8.14 | 8.50 | 8.21 | 0 | 0 | 0 |
| 10/03/2021 |
8.14
|
8,300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/03/2021 |
8.14
|
9,400 | 7.92 | 8.21 | 7.81 | 0 | 0 | 0 |
| 08/03/2021 |
7.92
|
15,600 | 7.85 | 7.92 | 7.78 | 0 | 0 | 0 |
| 05/03/2021 |
7.85
|
7,800 | 7.81 | 7.92 | 7.56 | 0 | 0 | 0 |
| 04/03/2021 |
7.81
|
5,600 | 8.03 | 8.03 | 7.81 | 0 | 0 | 0 |
| 03/03/2021 |
8.03
|
2,600 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
| 02/03/2021 |
8.06
|
5,800 | 8.03 | 8.21 | 7.70 | 0 | 0 | 0 |
| 01/03/2021 |
8.03
|
3,600 | 8.17 | 8.17 | 7.85 | 0 | 0 | 0 |
| 26/02/2021 |
8.17
|
6,700 | 7.88 | 8.21 | 7.78 | 0 | 0 | 0 |
| 25/02/2021 |
7.88
|
2,400 | 8.35 | 8.35 | 7.88 | 0 | 0 | 0 |
| 24/02/2021 |
8.35
|
2,500 | 8.42 | 8.42 | 8.10 | 0 | 0 | 0 |
| 23/02/2021 |
8.42
|
1,300 | 8.21 | 8.42 | 7.99 | 0 | 0 | 0 |
| 22/02/2021 |
8.21
|
5,900 | 7.96 | 8.28 | 7.92 | 0 | 0 | 0 |
| 19/02/2021 |
7.96
|
2,500 | 8.35 | 8.35 | 7.96 | 0 | 0 | 0 |
| 18/02/2021 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 17/02/2021 |
8.35
|
6,100 | 8.06 | 8.35 | 7.92 | 0 | 0 | 0 |
| 09/02/2021 |
8.06
|
500 | 7.99 | 8.06 | 7.85 | 0 | 0 | 0 |
| 08/02/2021 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/02/2021 |
7.99
|
2,300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/02/2021 |
7.99
|
1,200 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 03/02/2021 |
8.06
|
700 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
| 02/02/2021 |
8.14
|
1,200 | 8.53 | 8.53 | 8.14 | 0 | 0 | 0 |
| 01/02/2021 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/01/2021 |
8.53
|
2,100 | 8.14 | 8.53 | 7.60 | 0 | 0 | 0 |
| 28/01/2021 |
8.14
|
2,700 | 8.14 | 8.14 | 7.78 | 0 | 0 | 0 |
| 27/01/2021 |
8.14
|
10,600 | 8.57 | 8.57 | 8.14 | 0 | 0 | 0 |
| 26/01/2021 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 25/01/2021 |
8.57
|
9,300 | 9.14 | 9.14 | 8.53 | 0 | 0 | 0 |
| 22/01/2021 |
9.14
|
2,900 | 9.25 | 9.25 | 9.00 | 0 | 0 | 0 |
| 21/01/2021 |
9.25
|
5,300 | 9.90 | 9.90 | 9.25 | 0 | 0 | 0 |
| 20/01/2021 |
9.90
|
12,100 | 9.43 | 10.04 | 9.65 | 0 | 0 | 0 |
| 19/01/2021 |
9.43
|
7,500 | 8.93 | 9.54 | 9.43 | 0 | 0 | 0 |
| 18/01/2021 |
8.93
|
17,600 | 8.35 | 8.93 | 8.46 | 0 | 0 | 0 |
| 15/01/2021 |
8.35
|
8,700 | 8.17 | 8.42 | 8.28 | 0 | 0 | 0 |
| 14/01/2021 |
8.17
|
3,700 | 8.14 | 8.17 | 8.06 | 0 | 0 | 0 |
| 13/01/2021 |
8.14
|
4,500 | 8.06 | 8.24 | 7.99 | 0 | 0 | 0 |
| 12/01/2021 |
8.06
|
1,200 | 8.14 | 8.24 | 8.06 | 0 | 0 | 0 |
| 11/01/2021 |
8.14
|
12,600 | 7.92 | 8.21 | 7.92 | 0 | 0 | 0 |
| 08/01/2021 |
7.92
|
2,900 | 7.92 | 7.96 | 7.92 | 0 | 0 | 0 |
| 07/01/2021 |
7.92
|
3,100 | 8.24 | 8.24 | 7.92 | 0 | 0 | 0 |
| 06/01/2021 |
8.24
|
100 | 8.10 | 8.24 | 8.24 | 0 | 0 | 0 |
| 05/01/2021 |
8.10
|
2,000 | 8.28 | 8.28 | 8.06 | 0 | 0 | 0 |
| 04/01/2021 |
8.28
|
11,800 | 8.21 | 8.35 | 8.21 | 0 | 0 | 0 |
| 31/12/2020 |
8.21
|
1,580 | 7.92 | 8.21 | 7.70 | 0 | 0 | 0 |
| 30/12/2020 |
7.92
|
770 | 8.10 | 8.10 | 7.92 | 0 | 0 | 0 |
| 29/12/2020 |
8.10
|
1,780 | 8.10 | 8.24 | 7.85 | 0 | 0 | 0 |
| 28/12/2020 |
8.10
|
1,570 | 8.14 | 8.14 | 7.85 | 0 | 0 | 0 |
| 25/12/2020 |
8.14
|
3,240 | 7.85 | 8.21 | 7.78 | 0 | 0 | 0 |
| 24/12/2020 |
7.85
|
3,310 | 8.21 | 8.24 | 7.85 | 0 | 0 | 0 |
| 23/12/2020 |
8.21
|
4,640 | 8.21 | 8.21 | 7.85 | 0 | 0 | 0 |
| 22/12/2020 |
8.21
|
8,980 | 8.21 | 8.28 | 7.85 | 0 | 0 | 0 |
| 21/12/2020 |
8.21
|
710 | 8.24 | 8.24 | 7.92 | 0 | 0 | 0 |
| 18/12/2020 |
8.24
|
640 | 8.17 | 8.28 | 8.21 | 0 | 0 | 0 |
| 17/12/2020 |
8.17
|
1,460 | 8.21 | 8.28 | 7.96 | 0 | 0 | 0 |
| 16/12/2020 |
8.21
|
2,210 | 8.10 | 8.28 | 7.92 | 0 | 0 | 0 |
| 15/12/2020 |
8.10
|
2,720 | 7.92 | 8.21 | 7.92 | 0 | 0 | 0 |
| 14/12/2020 |
7.92
|
1,810 | 7.92 | 8.10 | 7.92 | 0 | 0 | 0 |
| 11/12/2020 |
7.92
|
710 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 |
| 10/12/2020 |
8.17
|
1,740 | 7.92 | 8.17 | 7.81 | 0 | 0 | 0 |
| 09/12/2020 |
7.92
|
1,900 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 |
| 08/12/2020 |
8.06
|
4,830 | 7.92 | 8.28 | 7.92 | 0 | 0 | 0 |
| 07/12/2020 |
7.92
|
3,900 | 7.67 | 8.06 | 7.56 | 0 | 0 | 0 |