| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 11,100 | 0 | 0 |
10
10.50
10
|
|
2 tháng
(2026-01-19) |
0.50 | 5.26% | 40,100 | -13,000 | -0.1 |
9
10.50
10
|
|
3 tháng
(2025-12-18) |
1 | 11.11% | 57,500 | -13,000 | -0.1 |
9
10.50
10
|
|
6 tháng
(2025-09-19) |
1.70 | 20.48% | 280,900 | -28,200 | -0.3 |
7.30
10.50
10
|
|
12 tháng
(2025-03-24) |
1.49 | 17.46% | 1,313,300 | -164,000 | -1.1 |
5.50
10.50
10
|
|
24 tháng
(2024-03-28) |
-0.41 | -3.90% | 1,563,382 | -235,700 | -1.8 |
5.50
10.88
10
|
|
36 tháng
(2023-04-03) |
-1.54 | -13.35% | 1,806,462 | -305,000 | -2.6 |
5.50
11.92
10
|
|
60 tháng
(2021-04-13) |
-0.93 | -8.54% | 3,031,279 | -78,800 | 0.6 |
5.50
14.20
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2020 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 23/12/2020 |
9.08
|
1,020 | 8.39 | 9.08 | 9.08 | 0 | 0 | 0 |
| 22/12/2020 |
8.39
|
11,200 | 8.74 | 8.74 | 8.39 | 0 | 0 | 0 |
| 21/12/2020 |
8.74
|
500 | 9.22 | 9.22 | 8.74 | 0 | 0 | 0 |
| 18/12/2020 |
9.22
|
300 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 17/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 16/12/2020 |
9.22
|
200 | 9.22 | 9.29 | 9.22 | 0 | 0 | 0 |
| 15/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 14/12/2020 |
9.22
|
3,900 | 9.15 | 9.22 | 9.08 | 0 | 0 | 0 |
| 11/12/2020 |
9.15
|
8,000 | 9.08 | 9.22 | 9.15 | 7,900 | 0 | 0.1 |
| 10/12/2020 |
9.08
|
4,300 | 9.57 | 10.06 | 8.67 | 0 | 0 | 0 |
| 09/12/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 08/12/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 07/12/2020 |
9.57
|
111 | 9.02 | 9.57 | 9.57 | 0 | 0 | 0 |
| 04/12/2020 |
9.02
|
3,100 | 9.22 | 9.78 | 9.02 | 0 | 0 | 0 |
| 03/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 02/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 01/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 30/11/2020 |
9.22
|
100 | 8.67 | 9.22 | 9.22 | 0 | 0 | 0 |
| 27/11/2020 |
8.67
|
100 | 8.04 | 8.67 | 8.67 | 0 | 0 | 0 |
| 26/11/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/11/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 24/11/2020 |
8.04
|
3,500 | 8.67 | 8.67 | 8.04 | 0 | 3,500 | -0.0 |
| 23/11/2020 |
8.67
|
500 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 20/11/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 19/11/2020 |
8.67
|
100 | 7.97 | 8.67 | 8.67 | 0 | 0 | 0 |
| 18/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 10/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 09/11/2020 |
7.97
|
200 | 8.81 | 8.81 | 7.97 | 0 | 0 | 0 |
| 06/11/2020 |
8.81
|
100 | 8.04 | 8.81 | 8.81 | 0 | 0 | 0 |
| 05/11/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/11/2020 |
8.04
|
700 | 8.74 | 8.74 | 8.04 | 0 | 0 | 0 |
| 03/11/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 02/11/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 30/10/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 29/10/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 28/10/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 27/10/2020 |
8.74
|
200 | 9.02 | 9.02 | 8.74 | 0 | 0 | 0 |
| 26/10/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 23/10/2020 |
9.02
|
100 | 8.95 | 9.02 | 9.02 | 0 | 0 | 0 |
| 22/10/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 21/10/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 20/10/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 19/10/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 16/10/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 15/10/2020 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 14/10/2020 |
8.95
|
100 | 9.08 | 9.08 | 8.95 | 0 | 0 | 0 |
| 13/10/2020 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/10/2020 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 09/10/2020 |
9.08
|
1,000 | 8.32 | 9.08 | 9.08 | 0 | 0 | 0 |
| 08/10/2020 |
8.32
|
200 | 7.62 | 8.32 | 8.32 | 0 | 0 | 0 |
| 07/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 01/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 29/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/09/2020 |
7.62
|
200 | 8.39 | 8.39 | 7.62 | 0 | 0 | 0 |
| 16/09/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 15/09/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 14/09/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 11/09/2020 |
8.39
|
1,500 | 8.60 | 8.60 | 8.39 | 0 | 0 | 0 |
| 10/09/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/09/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/09/2020 |
8.60
|
1,000 | 8.88 | 8.88 | 8.60 | 0 | 0 | 0 |
| 07/09/2020 |
8.88
|
100 | 8.18 | 8.88 | 8.88 | 0 | 0 | 0 |
| 04/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 01/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 31/08/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/08/2020 |
8.18
|
11 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/08/2020 |
8.18
|
705 | 7.48 | 8.18 | 8.04 | 0 | 0 | 0 |
| 26/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 25/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 24/08/2020 |
7.48
|
5 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 21/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 20/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 19/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 18/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 17/08/2020 |
7.48
|
1,000 | 7.41 | 7.48 | 7.48 | 0 | 0 | 0 |
| 14/08/2020 |
7.41
|
1,000 | 7.34 | 7.41 | 7.41 | 0 | 0 | 0 |
| 13/08/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 12/08/2020 |
7.34
|
100 | 7.90 | 7.90 | 7.34 | 100 | 0 | 0.0 |
| 11/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/08/2020 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |