| 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) |
1.25 | 9.23% | 3,800 | 0 | 0 |
13.55
14.80
14.80
|
|
2 tháng
(2026-04-13) |
1.25 | 9.23% | 3,900 | 0 | 0 |
13.55
14.80
14.80
|
|
3 tháng
(2026-03-16) |
1.25 | 9.23% | 3,900 | 0 | 0 |
13.55
14.80
14.80
|
|
6 tháng
(2025-12-15) |
0.55 | 3.86% | 63,300 | 0 | 0 |
11.90
16
14.80
|
|
12 tháng
(2025-06-17) |
2.33 | 18.67% | 178,100 | -1,400 | -0.0 |
11.90
16
14.80
|
|
24 tháng
(2024-06-24) |
2.51 | 20.46% | 964,700 | -5,900 | -0.1 |
11.30
16
14.80
|
|
36 tháng
(2023-06-28) |
5.33 | 56.23% | 2,071,000 | -124,360 | -1.7 |
9.47
16
14.80
|
|
60 tháng
(2021-07-08) |
6.76 | 84% | 6,806,100 | -129,362 | -2.7 |
6.38
16
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 04/12/2020 |
7.67
|
2,760 | 8.03 | 8.06 | 7.63 | 0 | 0 | 0 |
| 03/12/2020 |
8.03
|
2,400 | 7.67 | 8.03 | 7.63 | 0 | 0 | 0 |
| 02/12/2020 |
7.67
|
3,220 | 7.63 | 7.99 | 7.63 | 0 | 0 | 0 |
| 01/12/2020 |
7.63
|
2,370 | 7.92 | 7.92 | 7.63 | 0 | 0 | 0 |
| 30/11/2020 |
7.92
|
3,940 | 7.78 | 8.03 | 7.85 | 0 | 0 | 0 |
| 27/11/2020 |
7.78
|
2,760 | 7.56 | 7.78 | 7.56 | 0 | 0 | 0 |
| 26/11/2020 |
7.56
|
8,060 | 7.67 | 7.67 | 7.56 | 0 | 0 | 0 |
| 25/11/2020 |
7.67
|
960 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/11/2020 |
7.70
|
3,510 | 7.67 | 7.70 | 7.42 | 0 | 0 | 0 |
| 23/11/2020 |
7.67
|
2,710 | 7.45 | 7.70 | 7.42 | 0 | 0 | 0 |
| 20/11/2020 |
7.45
|
2,810 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 |
| 19/11/2020 |
7.45
|
2,600 | 7.20 | 7.45 | 7.20 | 0 | 0 | 0 |
| 18/11/2020 |
7.20
|
2,330 | 7.20 | 7.56 | 7.06 | 0 | 0 | 0 |
| 17/11/2020 |
7.20
|
7,810 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 |
| 16/11/2020 |
7.60
|
640 | 7.34 | 7.74 | 7.27 | 0 | 0 | 0 |
| 13/11/2020 |
7.34
|
130 | 7.52 | 7.52 | 7.27 | 0 | 0 | 0 |
| 12/11/2020 |
7.52
|
3,840 | 7.56 | 7.85 | 7.27 | 0 | 0 | 0 |
| 11/11/2020 |
7.56
|
340 | 7.56 | 7.92 | 7.42 | 0 | 0 | 0 |
| 10/11/2020 |
7.56
|
5,600 | 7.52 | 7.92 | 7.49 | 0 | 0 | 0 |
| 09/11/2020 |
7.52
|
380 | 7.52 | 7.88 | 7.52 | 0 | 0 | 0 |
| 06/11/2020 |
7.52
|
3,380 | 8.06 | 8.06 | 7.52 | 0 | 0 | 0 |
| 05/11/2020 |
8.06
|
10 | 7.78 | 8.06 | 8.06 | 0 | 0 | 0 |
| 04/11/2020 |
7.78
|
460 | 7.85 | 8.14 | 7.78 | 0 | 0 | 0 |
| 03/11/2020 |
7.85
|
110 | 7.81 | 7.85 | 7.45 | 0 | 0 | 0 |
| 02/11/2020 |
7.81
|
30 | 8.35 | 8.35 | 7.81 | 0 | 0 | 0 |
| 30/10/2020 |
8.35
|
90 | 7.99 | 8.35 | 8.35 | 0 | 0 | 0 |
| 29/10/2020 |
7.99
|
750 | 7.81 | 8.24 | 7.45 | 0 | 0 | 0 |
| 28/10/2020 |
7.81
|
1,590 | 7.56 | 7.92 | 7.42 | 0 | 0 | 0 |
| 27/10/2020 |
7.56
|
20 | 7.60 | 8.03 | 7.56 | 0 | 0 | 0 |
| 26/10/2020 |
7.60
|
50 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 |
| 23/10/2020 |
7.92
|
1,010 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 |
| 22/10/2020 |
7.92
|
180 | 7.67 | 7.96 | 7.67 | 0 | 0 | 0 |
| 21/10/2020 |
7.67
|
2,370 | 7.92 | 8.21 | 7.67 | 0 | 0 | 0 |