| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.10 | 11% | 164,000 | 0 | 0 |
9.10
12.20
12.20
|
|
2 tháng
(2026-01-12) |
1.60 | 16.84% | 430,700 | 0 | 0 |
9.10
12.20
12.20
|
|
3 tháng
(2025-12-15) |
1.40 | 14.43% | 986,300 | 0 | 0 |
9.10
12.20
12.20
|
|
6 tháng
(2025-09-15) |
0.90 | 8.82% | 1,520,200 | 0 | 0 |
8.90
12.20
12.20
|
|
12 tháng
(2025-03-18) |
1.60 | 16.84% | 2,598,200 | 0 | 0 |
8.30
12.20
12.20
|
|
24 tháng
(2024-03-25) |
0.36 | 3.35% | 3,948,130 | 0 | 0 |
8.20
12.20
12.20
|
|
36 tháng
(2023-03-29) |
1.26 | 12.81% | 6,983,939 | 0 | 0 |
8.20
16.26
12.20
|
|
60 tháng
(2021-04-08) |
-4.09 | -26.93% | 17,199,615 | -1,100 | -0.0 |
8.20
31.70
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/12/2020 |
8.42
|
8,900 | 8.63 | 8.77 | 8.42 | 0 | 0 | 0 |
| 18/12/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 17/12/2020 |
8.63
|
650 | 8.56 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/12/2020 |
8.56
|
5,424 | 9.40 | 9.40 | 8.49 | 0 | 0 | 0 |
| 15/12/2020 |
9.40
|
11,300 | 8.56 | 9.40 | 8.49 | 0 | 0 | 0 |
| 14/12/2020 |
8.56
|
300 | 7.78 | 8.56 | 7.99 | 0 | 0 | 0 |
| 11/12/2020 |
7.78
|
4,804 | 7.71 | 8.49 | 7.78 | 0 | 0 | 0 |
| 10/12/2020 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 09/12/2020 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 08/12/2020 |
7.71
|
3,000 | 7.01 | 7.71 | 7.64 | 0 | 0 | 0 |
| 07/12/2020 |
7.01
|
10 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 04/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 03/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 02/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 01/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 30/11/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 27/11/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 26/11/2020 |
7.01
|
3,800 | 7.29 | 7.64 | 7.01 | 0 | 0 | 0 |
| 25/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 24/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 23/11/2020 |
7.29
|
10 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 20/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 19/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 18/11/2020 |
7.29
|
48 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 17/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 16/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 13/11/2020 |
7.29
|
1,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 12/11/2020 |
7.29
|
7,200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 11/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 10/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 09/11/2020 |
7.29
|
3,000 | 8.06 | 8.06 | 7.29 | 0 | 0 | 0 |
| 06/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 05/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 04/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 03/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 02/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 30/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 29/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 28/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 27/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 26/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 23/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 22/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 21/10/2020 |
8.06
|
48 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 20/10/2020 |
8.06
|
1,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 19/10/2020 |
8.06
|
5,000 | 8.42 | 8.42 | 8.06 | 0 | 0 | 0 |
| 16/10/2020 |
8.42
|
1,000 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 15/10/2020 |
8.42
|
1,100 | 9.12 | 9.12 | 8.42 | 0 | 0 | 0 |
| 14/10/2020 |
9.12
|
4,400 | 8.77 | 9.12 | 8.06 | 0 | 0 | 0 |
| 13/10/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 12/10/2020 |
8.77
|
1,000 | 9.12 | 9.12 | 8.77 | 0 | 0 | 0 |
| 09/10/2020 |
9.12
|
3,850 | 9.61 | 9.68 | 8.70 | 0 | 0 | 0 |
| 08/10/2020 |
9.61
|
100 | 8.77 | 9.61 | 9.61 | 0 | 0 | 0 |
| 07/10/2020 |
8.77
|
14,209 | 8.42 | 8.77 | 8.42 | 0 | 0 | 0 |
| 06/10/2020 |
8.42
|
2,000 | 8.34 | 8.42 | 8.42 | 0 | 0 | 0 |
| 05/10/2020 |
8.34
|
10 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/10/2020 |
8.34
|
18,600 | 7.64 | 8.34 | 7.64 | 0 | 0 | 0 |
| 01/10/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 30/09/2020 |
7.64
|
8,500 | 7.01 | 7.64 | 7.15 | 0 | 0 | 0 |
| 29/09/2020 |
7.01
|
1,000 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 |
| 28/09/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 25/09/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 24/09/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 23/09/2020 |
7.36
|
1,600 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 22/09/2020 |
7.36
|
200 | 7.01 | 7.36 | 7.36 | 0 | 0 | 0 |
| 21/09/2020 |
7.01
|
1,800 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 |
| 18/09/2020 |
7.36
|
2,600 | 7.36 | 7.50 | 7.36 | 0 | 0 | 0 |
| 17/09/2020 |
7.36
|
10,500 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 |
| 16/09/2020 |
7.36
|
601 | 7.36 | 7.50 | 7.36 | 0 | 0 | 0 |
| 15/09/2020 |
7.36
|
1,100 | 7.43 | 7.43 | 7.01 | 0 | 0 | 0 |
| 14/09/2020 |
7.43
|
100 | 7.15 | 7.43 | 7.43 | 0 | 0 | 0 |
| 11/09/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 10/09/2020 |
7.15
|
5,100 | 7.01 | 7.22 | 7.15 | 0 | 0 | 0 |
| 09/09/2020 |
7.01
|
7,000 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
| 08/09/2020 |
7.08
|
7,800 | 7.01 | 7.08 | 7.08 | 0 | 0 | 0 |
| 07/09/2020 |
7.01
|
10,800 | 6.80 | 7.01 | 6.87 | 0 | 0 | 0 |
| 04/09/2020 |
6.80
|
2,900 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/09/2020 |
6.80
|
2,100 | 6.66 | 6.80 | 6.80 | 0 | 0 | 0 |
| 01/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 31/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 28/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 27/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 26/08/2020 |
6.66
|
12,800 | 6.66 | 6.66 | 6.31 | 0 | 0 | 0 |
| 25/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 24/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 21/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 20/08/2020 |
6.66
|
100 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 |
| 19/08/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 18/08/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 17/08/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 14/08/2020 |
6.73
|
2,000 | 6.31 | 6.73 | 6.73 | 0 | 0 | 0 |
| 13/08/2020 |
6.31
|
8,000 | 6.31 | 6.38 | 6.31 | 0 | 0 | 0 |
| 12/08/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 11/08/2020 |
6.31
|
1,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 10/08/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 07/08/2020 |
6.31
|
600 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 06/08/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 05/08/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 04/08/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 03/08/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |