| 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) |
-0.10 | -1.32% | 16,100 | 0 | 0 |
7.40
7.70
7.50
|
|
2 tháng
(2026-04-13) |
-0.10 | -1.32% | 70,700 | -1,400 | 0 |
7.40
7.70
7.50
|
|
3 tháng
(2026-03-16) |
-0.40 | -5.06% | 231,900 | 13,300 | 0.2 |
7.40
7.90
7.50
|
|
6 tháng
(2025-12-15) |
-0.20 | -2.60% | 1,760,400 | 28,700 | 0.2 |
7.20
11.50
7.50
|
|
12 tháng
(2025-06-17) |
-2.80 | -27.18% | 3,418,700 | 39,400 | 0.3 |
7.20
11.70
7.50
|
|
24 tháng
(2024-06-24) |
-5 | -39.98% | 4,045,507 | 38,300 | 0.3 |
7.20
14.50
7.50
|
|
36 tháng
(2023-06-28) |
-5.19 | -40.89% | 4,365,033 | 27,300 | 0.1 |
7.20
15
7.50
|
|
60 tháng
(2021-07-08) |
-2.47 | -24.80% | 8,698,658 | -506,100 | -7.5 |
7.20
17.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2021 |
10.05
|
2,400 | 9.83 | 10.05 | 10.05 | 0 | 2,400 | -0.0 |
| 24/03/2021 |
9.83
|
3,800 | 10.76 | 10.76 | 9.69 | 0 | 0 | 0 |
| 23/03/2021 |
10.76
|
7,300 | 10.05 | 10.76 | 10.05 | 0 | 7,100 | -0.1 |
| 22/03/2021 |
10.05
|
6,300 | 10.48 | 10.48 | 9.97 | 0 | 0 | 0 |
| 19/03/2021 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 18/03/2021 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 17/03/2021 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 16/03/2021 |
10.48
|
100 | 9.54 | 10.48 | 10.48 | 100 | 0 | 0.0 |
| 15/03/2021 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 12/03/2021 |
9.54
|
700 | 9.76 | 9.76 | 9.54 | 0 | 0 | 0 |
| 11/03/2021 |
9.76
|
13,000 | 9.40 | 9.76 | 9.40 | 2,600 | 1,700 | 0.0 |
| 10/03/2021 |
9.40
|
5,000 | 9.40 | 9.76 | 9.40 | 0 | 3,900 | -0.1 |
| 09/03/2021 |
9.40
|
3,600 | 9.47 | 9.47 | 9.33 | 0 | 0 | 0 |
| 08/03/2021 |
9.47
|
12,000 | 9.33 | 9.47 | 9.40 | 0 | 3,200 | -0.0 |
| 05/03/2021 |
9.33
|
1,400 | 9.47 | 9.47 | 9.33 | 0 | 1,200 | -0.0 |
| 04/03/2021 |
9.47
|
1,700 | 9.18 | 9.47 | 9.33 | 0 | 200 | -0.0 |
| 03/03/2021 |
9.18
|
200 | 9.47 | 9.47 | 9.18 | 0 | 0 | 0 |
| 02/03/2021 |
9.47
|
1,200 | 9.18 | 9.97 | 9.18 | 100 | 0 | 0.0 |
| 01/03/2021 |
9.18
|
5,600 | 8.90 | 9.33 | 8.90 | 0 | 3,600 | -0.0 |
| 26/02/2021 |
8.90
|
5,000 | 8.97 | 8.97 | 8.90 | 0 | 2,100 | -0.0 |
| 25/02/2021 |
8.97
|
13,100 | 8.97 | 8.97 | 8.97 | 0 | 5,000 | -0.1 |
| 24/02/2021 |
8.97
|
4,200 | 9.11 | 9.11 | 8.97 | 0 | 2,200 | -0.0 |
| 23/02/2021 |
9.11
|
2,200 | 9.26 | 9.26 | 8.97 | 0 | 2,200 | -0.0 |
| 22/02/2021 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 100 | -0.0 |
| 19/02/2021 |
9.26
|
1,000 | 9.33 | 9.33 | 9.26 | 0 | 0 | 0 |
| 18/02/2021 |
9.33
|
2,000 | 9.18 | 9.33 | 9.33 | 0 | 1,000 | -0.0 |
| 17/02/2021 |
9.18
|
100 | 8.90 | 9.18 | 9.18 | 0 | 0 | 0 |
| 09/02/2021 |
8.90
|
400 | 9.76 | 9.76 | 8.83 | 0 | 0 | 0 |
| 08/02/2021 |
9.76
|
100 | 8.97 | 9.76 | 9.76 | 100 | 0 | 0.0 |
| 05/02/2021 |
8.97
|
300 | 8.97 | 8.97 | 8.97 | 0 | 300 | -0.0 |
| 04/02/2021 |
8.97
|
400 | 9.18 | 9.18 | 8.97 | 0 | 0 | 0 |
| 03/02/2021 |
9.18
|
200 | 9.47 | 9.47 | 9.18 | 0 | 0 | 0 |
| 02/02/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 01/02/2021 |
9.47
|
2,800 | 8.61 | 9.47 | 9.33 | 200 | 0 | 0.0 |
| 29/01/2021 |
8.61
|
100 | 8.18 | 8.61 | 8.61 | 100 | 0 | 0.0 |
| 28/01/2021 |
8.18
|
4,500 | 8.90 | 8.90 | 8.11 | 0 | 0 | 0 |
| 27/01/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/01/2021 |
8.90
|
1,100 | 9.47 | 9.47 | 8.90 | 0 | 0 | 0 |
| 25/01/2021 |
9.47
|
2,700 | 8.83 | 9.61 | 8.97 | 100 | 0 | 0.0 |
| 22/01/2021 |
8.83
|
6,900 | 8.90 | 8.90 | 8.83 | 0 | 6,700 | -0.1 |
| 21/01/2021 |
8.90
|
21,000 | 8.11 | 8.90 | 8.61 | 0 | 14,300 | -0.2 |
| 20/01/2021 |
8.11
|
5,200 | 8.61 | 8.68 | 8.11 | 0 | 4,600 | -0.1 |
| 19/01/2021 |
8.61
|
8,900 | 9.26 | 9.26 | 8.61 | 0 | 4,300 | -0.1 |
| 18/01/2021 |
9.26
|
8,200 | 8.47 | 9.26 | 8.61 | 0 | 2,100 | -0.0 |
| 15/01/2021 |
8.47
|
14,000 | 8.47 | 8.54 | 8.47 | 200 | 13,400 | -0.2 |
| 14/01/2021 |
8.47
|
3,530 | 9.18 | 9.18 | 8.32 | 0 | 0 | 0 |
| 13/01/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 12/01/2021 |
9.18
|
700 | 9.18 | 9.18 | 9.18 | 0 | 600 | -0.0 |
| 11/01/2021 |
9.18
|
600 | 9.18 | 9.18 | 9.11 | 0 | 0 | 0 |
| 08/01/2021 |
9.18
|
100 | 9.61 | 9.61 | 9.18 | 0 | 0 | 0 |
| 07/01/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 06/01/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 05/01/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 04/01/2021 |
9.61
|
500 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 31/12/2020 |
9.61
|
100 | 8.75 | 9.61 | 9.61 | 100 | 0 | 0.0 |
| 30/12/2020 |
8.75
|
2,000 | 8.39 | 8.75 | 8.75 | 0 | 0 | 0 |
| 29/12/2020 |
8.39
|
100 | 8.97 | 8.97 | 8.39 | 0 | 0 | 0 |
| 28/12/2020 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/12/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/12/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/12/2020 |
8.97
|
3,000 | 9.33 | 9.33 | 8.97 | 0 | 0 | 0 |
| 22/12/2020 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 21/12/2020 |
9.33
|
1,200 | 8.61 | 9.47 | 8.90 | 200 | 0 | 0.0 |
| 18/12/2020 |
8.61
|
4,800 | 8.61 | 8.61 | 8.61 | 0 | 2,900 | -0.0 |
| 17/12/2020 |
8.61
|
3,000 | 8.61 | 8.61 | 8.61 | 0 | 2,000 | -0.0 |
| 16/12/2020 |
8.61
|
2,000 | 8.83 | 8.83 | 8.61 | 0 | 0 | 0 |
| 15/12/2020 |
8.83
|
200 | 8.18 | 8.90 | 8.83 | 100 | 0 | 0.0 |
| 14/12/2020 |
8.18
|
200 | 8.83 | 8.83 | 8.18 | 0 | 0 | 0 |
| 11/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 10/12/2020 |
8.83
|
500 | 8.75 | 8.83 | 7.96 | 200 | 0 | 0.0 |
| 09/12/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 08/12/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 07/12/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 04/12/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 03/12/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 02/12/2020 |
8.75
|
100 | 7.96 | 8.75 | 8.75 | 100 | 0 | 0.0 |
| 01/12/2020 |
7.96
|
1,000 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 |
| 30/11/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 27/11/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 26/11/2020 |
8.04
|
400 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/11/2020 |
8.04
|
476 | 7.96 | 8.04 | 8.04 | 0 | 0 | 0 |
| 24/11/2020 |
7.96
|
4,000 | 7.89 | 7.96 | 7.96 | 0 | 4,000 | -0.0 |
| 23/11/2020 |
7.89
|
4,000 | 8.04 | 8.04 | 7.89 | 0 | 0 | 0 |
| 20/11/2020 |
8.04
|
1,300 | 8.04 | 8.04 | 8.04 | 0 | 1,300 | -0.0 |
| 19/11/2020 |
8.04
|
1,300 | 8.11 | 8.11 | 8.04 | 0 | 0 | 0 |
| 18/11/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 17/11/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 16/11/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/11/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 12/11/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 11/11/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 10/11/2020 |
8.11
|
3,000 | 8.11 | 8.11 | 8.11 | 0 | 3,000 | -0.0 |
| 09/11/2020 |
8.11
|
3,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 06/11/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 05/11/2020 |
8.11
|
6,400 | 8.11 | 8.11 | 8.04 | 0 | 3,500 | -0.0 |
| 04/11/2020 |
8.11
|
100 | 7.46 | 8.11 | 8.11 | 0 | 0 | 0 |
| 03/11/2020 |
7.46
|
17,000 | 8.25 | 8.25 | 7.46 | 0 | 17,000 | -0.2 |
| 02/11/2020 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 30/10/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/10/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |