| 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) |
0.10 | 2.33% | 240,400 | -500 | -0.0 |
3.80
4.50
4.40
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.22% | 626,200 | -500 | -0.0 |
3.80
4.60
4.40
|
|
3 tháng
(2026-06-19) |
-0.30 | -6.38% | 877,000 | -500 | -0.0 |
3.70
4.70
4.40
|
|
6 tháng
(2026-03-23) |
0.70 | 18.92% | 3,676,800 | -500 | -0.0 |
3.70
5.90
4.40
|
|
12 tháng
(2025-09-22) |
0.40 | 10% | 4,487,000 | 1,500 | 0.0 |
3.50
5.90
4.40
|
|
24 tháng
(2024-09-27) |
0.10 | 2.33% | 8,127,719 | 600 | 0.0 |
3.50
5.90
4.40
|
|
36 tháng
(2023-10-03) |
-1.20 | -21.43% | 11,240,423 | -295,700 | -1.5 |
3.50
6
4.40
|
|
60 tháng
(2021-10-13) |
-3.70 | -45.68% | 43,164,855 | -294,700 | -1.5 |
3.50
27.60
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2021 |
7.70
|
6,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 06/09/2021 |
8
|
1,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 01/09/2021 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/08/2021 |
8.20
|
9,000 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/08/2021 |
7.90
|
7,500 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/08/2021 |
8.10
|
6,600 | 7.90 | 8.10 | 8 | 0 | 0 | 0 |
| 26/08/2021 |
7.90
|
9,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 25/08/2021 |
7.80
|
3,792 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 24/08/2021 |
7.80
|
1,400 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/08/2021 |
8.10
|
400 | 7.90 | 8.20 | 8 | 0 | 0 | 0 |
| 20/08/2021 |
7.90
|
15,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 19/08/2021 |
8
|
35,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 18/08/2021 |
7.80
|
16,531 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 17/08/2021 |
8
|
34,800 | 8 | 8.20 | 7.60 | 0 | 9,000 | -0.1 |
| 16/08/2021 |
8
|
23,400 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
| 13/08/2021 |
7.90
|
23,200 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 12/08/2021 |
8.50
|
15,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/08/2021 |
8.50
|
25,500 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/08/2021 |
8.30
|
8,300 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| 09/08/2021 |
8.50
|
8,900 | 8.30 | 8.90 | 8.10 | 0 | 0 | 0 |
| 06/08/2021 |
8.30
|
10,200 | 8.90 | 9.50 | 8.30 | 0 | 0 | 0 |
| 05/08/2021 |
8.90
|
100 | 8.30 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/08/2021 |
8.30
|
3,800 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
| 03/08/2021 |
8.70
|
5,700 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 02/08/2021 |
8.50
|
47,700 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
| 30/07/2021 |
9.30
|
35,700 | 8.70 | 9.30 | 7.90 | 0 | 0 | 0 |
| 29/07/2021 |
8.70
|
3,200 | 8.30 | 8.70 | 7.60 | 0 | 0 | 0 |
| 28/07/2021 |
8.30
|
28,000 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
| 27/07/2021 |
9.20
|
2,800 | 8.60 | 9.30 | 8.30 | 0 | 0 | 0 |
| 26/07/2021 |
8.60
|
10,200 | 9 | 9 | 8.20 | 0 | 0 | 0 |
| 23/07/2021 |
9
|
84,700 | 8.90 | 9.70 | 9 | 0 | 0 | 0 |
| 22/07/2021 |
8.90
|
186,501 | 8.10 | 8.90 | 8.40 | 0 | 0 | 0 |
| 21/07/2021 |
8.10
|
210,900 | 7.40 | 8.10 | 7.80 | 0 | 0 | 0 |
| 20/07/2021 |
7.40
|
17,400 | 6.80 | 7.40 | 6.90 | 0 | 0 | 0 |
| 19/07/2021 |
6.80
|
103,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 16/07/2021 |
6.80
|
3,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/07/2021 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/07/2021 |
6.90
|
12,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/07/2021 |
6.80
|
300 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
| 12/07/2021 |
6.20
|
400 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 09/07/2021 |
6.30
|
1,000 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 08/07/2021 |
6.70
|
800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 07/07/2021 |
6.80
|
200 | 6.30 | 6.80 | 6.10 | 0 | 0 | 0 |
| 06/07/2021 |
6.30
|
210 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 05/07/2021 |
6.30
|
7,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 02/07/2021 |
6.50
|
1,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 01/07/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 30/06/2021 |
6.50
|
7,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/06/2021 |
6.50
|
7,540 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 28/06/2021 |
7
|
400 | 7 | 7 | 6.40 | 0 | 0 | 0 |
| 25/06/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/06/2021 |
7
|
7,300 | 7 | 7.70 | 6.60 | 0 | 0 | 0 |
| 23/06/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/06/2021 |
7
|
3,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 21/06/2021 |
7
|
300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/06/2021 |
7.10
|
1,100 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
| 17/06/2021 |
7
|
3,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/06/2021 |
7
|
5,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/06/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/06/2021 |
7.30
|
300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 11/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/06/2021 |
7.40
|
800 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
| 07/06/2021 |
7.40
|
3,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/06/2021 |
7.40
|
10,800 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 03/06/2021 |
7.90
|
100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 02/06/2021 |
8
|
200 | 7.30 | 8 | 7.90 | 0 | 0 | 0 |
| 01/06/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 31/05/2021 |
7.30
|
1,600 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/05/2021 |
7.30
|
10,700 | 7.30 | 7.30 | 6.60 | 0 | 6,900 | -0.0 |
| 27/05/2021 |
7.30
|
800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/05/2021 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 25/05/2021 |
7.30
|
3,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/05/2021 |
7.40
|
7,600 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/05/2021 |
7.70
|
900 | 7.30 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/05/2021 |
7.30
|
800 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 19/05/2021 |
7.40
|
3,900 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 18/05/2021 |
8
|
900 | 7.70 | 8 | 7.10 | 0 | 0 | 0 |
| 17/05/2021 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/05/2021 |
7.70
|
22,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 13/05/2021 |
8
|
22,200 | 7.90 | 8.50 | 8 | 0 | 0 | 0 |
| 12/05/2021 |
7.90
|
50,600 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 11/05/2021 |
7.90
|
19,900 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 10/05/2021 |
8
|
33,800 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 07/05/2021 |
7.80
|
33,042 | 8 | 8.30 | 7.60 | 0 | 0 | 0 |
| 06/05/2021 |
8
|
6,700 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 05/05/2021 |
7.60
|
34,300 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 04/05/2021 |
7.90
|
16,725 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 29/04/2021 |
7.60
|
5,800 | 7.40 | 8 | 7.10 | 0 | 0 | 0 |
| 28/04/2021 |
7.40
|
8,100 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 27/04/2021 |
7.40
|
94,800 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 26/04/2021 |
7.70
|
10,300 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 23/04/2021 |
7.80
|
19,700 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 22/04/2021 |
7.80
|
60,200 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 20/04/2021 |
7.90
|
3,800 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 19/04/2021 |
7.60
|
45,420 | 8.30 | 8.50 | 7.50 | 0 | 0 | 0 |
| 16/04/2021 |
8.30
|
13,478 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 15/04/2021 |
8.50
|
27,200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 14/04/2021 |
8.90
|
78,800 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |