| 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) |
1 | 12.20% | 125,900 | 0 | 0 |
8
12
9.20
|
|
2 tháng
(2026-07-20) |
-0.40 | -4.17% | 126,900 | 0 | 0 |
8
12
9.20
|
|
3 tháng
(2026-06-19) |
-0.80 | -8% | 199,200 | 0 | 0 |
8
12.30
9.20
|
|
6 tháng
(2026-03-23) |
-2 | -17.86% | 202,000 | 0 | 0 |
8
12.50
9.20
|
|
12 tháng
(2025-09-22) |
-0.60 | -6.12% | 286,600 | 0 | 0 |
8
13.10
9.20
|
|
24 tháng
(2024-09-27) |
2.20 | 31.43% | 3,966,870 | 0 | 0 |
5.20
13.10
9.20
|
|
36 tháng
(2023-10-03) |
2 | 27.78% | 5,602,862 | 0 | 0 |
4.70
13.10
9.20
|
|
60 tháng
(2021-10-13) |
0.43 | 4.84% | 24,481,311 | 200 | -0.0 |
4.70
23.60
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2021 |
9.35
|
0 | 9.26 | 9.35 | 9.35 | 0 | 0 | 0 |
| 06/09/2021 |
9.26
|
36,800 | 8.20 | 9.35 | 9.16 | 0 | 0 | 0 |
| 01/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/08/2021 |
8.20
|
0 | 8.29 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/08/2021 |
8.29
|
1,100 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 |
| 27/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/08/2021 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 3,600 | 0 | 0.0 |
| 18/08/2021 |
8.20
|
9,000 | 8.20 | 8.29 | 8.20 | 8,000 | 0 | 0.1 |
| 17/08/2021 |
8.20
|
2,500 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 16/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 13/08/2021 |
8.49
|
1,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 12/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 11/08/2021 |
8.49
|
2,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 06/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 04/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 30/07/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 29/07/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 28/07/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/07/2021 |
8.49
|
1,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/07/2021 |
8.49
|
1,100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 23/07/2021 |
8.49
|
9,000 | 8.00 | 8.49 | 7.33 | 0 | 0 | 0 |
| 22/07/2021 |
8.00
|
3,400 | 8.10 | 8.20 | 8.00 | 0 | 0 | 0 |
| 21/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/07/2021 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/07/2021 |
8.10
|
200 | 8.00 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 13/07/2021 |
8.00
|
0 | 8.10 | 8.00 | 8.00 | 0 | 0 | 0 |
| 12/07/2021 |
8.10
|
1,000 | 8.10 | 8.10 | 7.42 | 0 | 0 | 0 |
| 09/07/2021 |
8.10
|
3,300 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 08/07/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/07/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/07/2021 |
8.29
|
1,300 | 8.20 | 8.87 | 8.29 | 0 | 0 | 0 |
| 05/07/2021 |
8.20
|
900 | 8.68 | 8.68 | 8.20 | 0 | 0 | 0 |
| 02/07/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 01/07/2021 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 30/06/2021 |
8.68
|
900 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 29/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/06/2021 |
8.97
|
7 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/06/2021 |
8.97
|
100 | 8.00 | 8.97 | 8.97 | 0 | 0 | 0 |
| 18/06/2021 |
8.00
|
4,300 | 8.49 | 8.49 | 8.00 | 0 | 4,200 | -0.0 |
| 17/06/2021 |
8.49
|
300 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 |
| 16/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 14/06/2021 |
8.68
|
71 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/06/2021 |
8.68
|
100 | 8.20 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/06/2021 |
8.20
|
1,200 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 09/06/2021 |
8.49
|
0 | 8.58 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/06/2021 |
8.58
|
500 | 8.20 | 9.06 | 7.71 | 0 | 0 | 0 |
| 07/06/2021 |
8.20
|
200 | 8.77 | 8.77 | 8.20 | 0 | 0 | 0 |
| 04/06/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 03/06/2021 |
8.77
|
2,300 | 8.10 | 8.77 | 8.20 | 0 | 0 | 0 |
| 02/06/2021 |
8.10
|
236 | 8.97 | 8.97 | 8.10 | 0 | 0 | 0 |
| 01/06/2021 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 31/05/2021 |
8.97
|
1,000 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/05/2021 |
8.97
|
2,600 | 9.64 | 9.64 | 8.10 | 0 | 0 | 0 |
| 27/05/2021 |
9.64
|
300 | 9.06 | 9.64 | 8.00 | 0 | 0 | 0 |
| 26/05/2021 |
9.06
|
100 | 8.97 | 9.06 | 9.06 | 0 | 0 | 0 |
| 25/05/2021 |
8.97
|
100 | 8.87 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/05/2021 |
8.87
|
200 | 8.68 | 8.87 | 8.77 | 0 | 0 | 0 |
| 21/05/2021 |
8.68
|
249 | 8.00 | 9.26 | 8.68 | 0 | 0 | 0 |
| 20/05/2021 |
8.00
|
5,900 | 8.68 | 8.68 | 8.00 | 0 | 0 | 0 |
| 19/05/2021 |
8.68
|
1,320 | 8.87 | 8.87 | 8.20 | 0 | 0 | 0 |
| 18/05/2021 |
8.87
|
3,000 | 8.68 | 8.87 | 8.77 | 0 | 0 | 0 |
| 17/05/2021 |
8.68
|
1,100 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 |
| 14/05/2021 |
8.87
|
500 | 8.58 | 8.87 | 8.68 | 0 | 0 | 0 |
| 13/05/2021 |
8.58
|
3,000 | 8.00 | 8.58 | 8.58 | 0 | 0 | 0 |
| 12/05/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 11/05/2021 |
8.00
|
100 | 8.20 | 8.20 | 8.00 | 0 | 0 | 0 |
| 10/05/2021 |
8.20
|
300 | 8.20 | 8.20 | 8.00 | 0 | 0 | 0 |
| 07/05/2021 |
8.20
|
3,900 | 8.68 | 8.68 | 8.10 | 0 | 0 | 0 |
| 06/05/2021 |
8.68
|
100 | 8.20 | 8.68 | 8.68 | 0 | 0 | 0 |
| 05/05/2021 |
8.20
|
2,900 | 8.58 | 8.58 | 8.20 | 0 | 0 | 0 |
| 04/05/2021 |
8.58
|
1,000 | 8.00 | 8.58 | 8.58 | 0 | 0 | 0 |
| 29/04/2021 |
8.00
|
520 | 8.87 | 8.87 | 8.00 | 0 | 0 | 0 |
| 28/04/2021 |
8.87
|
100 | 8.10 | 8.87 | 8.87 | 0 | 0 | 0 |
| 27/04/2021 |
8.10
|
3,600 | 8.87 | 8.87 | 7.71 | 0 | 0 | 0 |
| 26/04/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 23/04/2021 |
8.87
|
0 | 8.77 | 8.87 | 8.87 | 0 | 0 | 0 |
| 22/04/2021 |
8.77
|
300 | 9.64 | 9.64 | 8.77 | 0 | 0 | 0 |
| 20/04/2021 |
9.64
|
100 | 8.68 | 9.64 | 9.64 | 0 | 0 | 0 |
| 19/04/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/04/2021 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/04/2021 |
8.68
|
6,500 | 9.64 | 9.64 | 8.49 | 0 | 0 | 0 |
| 14/04/2021 |
9.64
|
2,500 | 9.64 | 9.64 | 8.58 | 0 | 0 | 0 |