| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.10 | -0.50% | 351,300 | -3,300 | 0 |
19.90
20.70
19.90
|
|
2 tháng
(2026-07-16) |
-1 | -4.78% | 1,122,300 | -1,300 | 0 |
19.40
20.90
19.90
|
|
3 tháng
(2026-06-16) |
-2.70 | -11.95% | 2,043,500 | -32,500 | 0 |
19.40
23
19.90
|
|
6 tháng
(2026-03-18) |
-16.30 | -45.03% | 8,688,700 | -19,900 | 0 |
19.40
39.40
19.90
|
|
12 tháng
(2025-09-19) |
-3.48 | -14.88% | 15,600,000 | -54,400 | -0.8 |
19.40
39.40
19.90
|
|
24 tháng
(2024-09-24) |
-1.14 | -5.42% | 30,288,347 | 171,500 | 2.8 |
19.40
39.40
19.90
|
|
36 tháng
(2023-10-02) |
5.41 | 37.32% | 33,597,899 | 171,500 | 2.8 |
14.49
39.40
19.90
|
|
60 tháng
(2021-10-11) |
12.75 | 178.30% | 38,433,162 | 172,695 | 2.9 |
7.15
39.40
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 21/06/2021 |
7.82
|
0 | 7.63 | 7.82 | 7.63 | 0 | 0 | 0 |
| 18/06/2021 |
7.63
|
7,303 | 8.01 | 8.20 | 7.63 | 0 | 0 | 0 |
| 17/06/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 16/06/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 15/06/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 14/06/2021 |
8.01
|
0 | 8.29 | 8.01 | 8.01 | 0 | 0 | 0 |
| 11/06/2021 |
8.29
|
5,200 | 7.44 | 8.39 | 7.53 | 0 | 0 | 0 |
| 10/06/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/06/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/06/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/06/2021 |
7.44
|
0 | 7.53 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/06/2021 |
7.53
|
11,700 | 7.91 | 8.49 | 7.44 | 0 | 0 | 0 |
| 03/06/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/06/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 01/06/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 31/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 28/05/2021 |
7.91
|
98,100 | 7.72 | 8.20 | 7.72 | 0 | 0 | 0 |
| 27/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 26/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 25/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 24/05/2021 |
7.72
|
0 | 8.01 | 7.72 | 8.01 | 0 | 0 | 0 |
| 21/05/2021 |
8.01
|
16,202 | 7.72 | 8.49 | 7.72 | 0 | 0 | 0 |
| 20/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 19/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/05/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 14/05/2021 |
7.72
|
45,110 | 7.91 | 8.68 | 7.63 | 0 | 0 | 0 |
| 13/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 12/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 11/05/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 10/05/2021 |
7.91
|
0 | 7.82 | 7.91 | 7.91 | 0 | 0 | 0 |
| 07/05/2021 |
7.82
|
36,800 | 7.63 | 8.01 | 7.82 | 0 | 0 | 0 |
| 06/05/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 05/05/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 04/05/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 29/04/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 28/04/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 27/04/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 26/04/2021 |
7.63
|
0 | 8.01 | 7.63 | 7.63 | 0 | 0 | 0 |
| 23/04/2021 |
8.01
|
12,830 | 8.10 | 8.20 | 6.96 | 0 | 0 | 0 |
| 22/04/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/04/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/04/2021 |
8.10
|
0 | 8.01 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/04/2021 |
8.01
|
22,011 | 8.01 | 8.49 | 8.01 | 0 | 0 | 0 |
| 15/04/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 14/04/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 13/04/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 12/04/2021 |
8.01
|
0 | 8.20 | 8.01 | 8.01 | 0 | 0 | 0 |
| 09/04/2021 |
8.20
|
20,100 | 8.10 | 8.58 | 7.63 | 0 | 0 | 0 |
| 08/04/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/04/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/04/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/04/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/04/2021 |
8.10
|
1,307 | 8.49 | 8.49 | 8.10 | 0 | 0 | 0 |
| 01/04/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 31/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 30/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 29/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/03/2021 |
8.49
|
20,000 | 8.49 | 9.34 | 8.49 | 0 | 0 | 0 |
| 25/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 24/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 23/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 22/03/2021 |
8.49
|
0 | 8.87 | 8.49 | 8.49 | 0 | 0 | 0 |
| 19/03/2021 |
8.87
|
7,435 | 8.49 | 9.06 | 8.29 | 0 | 0 | 0 |
| 18/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 17/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 16/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 15/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 12/03/2021 |
8.49
|
9,900 | 8.49 | 9.34 | 8.49 | 0 | 0 | 0 |
| 11/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/03/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/03/2021 |
8.49
|
0 | 8.68 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/03/2021 |
8.68
|
7,130 | 8.29 | 9.06 | 8.10 | 0 | 0 | 0 |
| 04/03/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 03/03/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 02/03/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/03/2021 |
8.29
|
0 | 8.58 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/02/2021 |
8.58
|
13,300 | 8.87 | 9.06 | 7.63 | 0 | 0 | 0 |
| 25/02/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 24/02/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 23/02/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 22/02/2021 |
8.87
|
0 | 8.96 | 8.87 | 8.87 | 0 | 0 | 0 |
| 19/02/2021 |
8.96
|
5,700 | 9.92 | 9.92 | 8.49 | 0 | 0 | 0 |
| 18/02/2021 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 17/02/2021 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 09/02/2021 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 08/02/2021 |
9.92
|
0 | 8.96 | 9.92 | 8.96 | 0 | 0 | 0 |
| 05/02/2021 |
8.96
|
1,502 | 9.25 | 10.11 | 8.96 | 0 | 0 | 0 |
| 04/02/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 03/02/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 02/02/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 01/02/2021 |
9.25
|
0 | 9.34 | 9.25 | 9.34 | 0 | 0 | 0 |
| 29/01/2021 |
9.34
|
1,400 | 8.77 | 9.82 | 8.77 | 0 | 0 | 0 |
| 28/01/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 27/01/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 26/01/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 25/01/2021 |
8.77
|
0 | 8.39 | 8.77 | 8.77 | 0 | 0 | 0 |
| 22/01/2021 |
8.39
|
2,700 | 8.77 | 8.96 | 8.29 | 0 | 0 | 0 |