| 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) |
0.40 | 3.03% | 319,600 | 0 | 0 |
12.60
15.90
12.60
|
|
2 tháng
(2026-01-19) |
-1.40 | -9.33% | 598,600 | -2,400 | -0.0 |
11.60
15.90
12.60
|
|
3 tháng
(2025-12-18) |
-5.90 | -30.26% | 1,357,900 | -2,500 | -0.0 |
11.60
19.50
12.60
|
|
6 tháng
(2025-09-19) |
4.60 | 51.11% | 2,028,700 | -31,000 | -0.5 |
7.70
29.80
12.60
|
|
12 tháng
(2025-03-24) |
4.60 | 51.11% | 2,311,100 | -23,734 | -0.5 |
7
29.80
12.60
|
|
24 tháng
(2024-03-28) |
4.51 | 49.57% | 3,747,468 | -10,821 | -0.4 |
7
29.80
12.60
|
|
36 tháng
(2023-04-03) |
1.93 | 16.49% | 4,379,234 | -126,313 | -1.5 |
7
29.80
12.60
|
|
60 tháng
(2021-04-13) |
3.76 | 38.16% | 6,039,874 | -24,517 | -0.2 |
7
29.80
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2020 |
7.12
|
160 | 6.61 | 7.12 | 7.12 | 0 | 0 | 0 |
| 23/12/2020 |
6.61
|
2,601 | 6.46 | 6.61 | 6.53 | 0 | 0 | 0 |
| 22/12/2020 |
6.46
|
300 | 6.39 | 6.46 | 6.46 | 0 | 0 | 0 |
| 21/12/2020 |
6.39
|
3,046 | 6.39 | 6.39 | 6.39 | 2,500 | 0 | 0.0 |
| 18/12/2020 |
6.39
|
500 | 6.39 | 6.39 | 6.39 | 500 | 0 | 0.0 |
| 17/12/2020 |
6.39
|
8,100 | 6.32 | 6.39 | 6.32 | 0 | 0 | 0 |
| 16/12/2020 |
6.32
|
2,088 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 15/12/2020 |
6.32
|
1,186 | 6.68 | 6.68 | 6.32 | 0 | 0 | 0 |
| 14/12/2020 |
6.68
|
411 | 6.32 | 6.68 | 6.32 | 0 | 0 | 0 |
| 11/12/2020 |
6.32
|
12,237 | 6.24 | 6.68 | 6.24 | 800 | 0 | 0.0 |
| 10/12/2020 |
6.24
|
9,000 | 6.32 | 6.32 | 6.24 | 1,000 | 0 | 0.0 |
| 09/12/2020 |
6.32
|
10,312 | 6.32 | 6.32 | 6.17 | 0 | 0 | 0 |
| 08/12/2020 |
6.32
|
2,200 | 6.39 | 6.39 | 6.32 | 0 | 0 | 0 |
| 07/12/2020 |
6.39
|
5,600 | 6.17 | 6.46 | 6.17 | 0 | 0 | 0 |
| 04/12/2020 |
6.17
|
100 | 6.10 | 6.17 | 6.17 | 0 | 0 | 0 |
| 03/12/2020 |
6.10
|
1,325 | 6.61 | 6.61 | 5.95 | 0 | 0 | 0 |
| 02/12/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 01/12/2020 |
6.61
|
3,200 | 6.10 | 6.61 | 5.81 | 0 | 0 | 0 |
| 30/11/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/11/2020 |
6.10
|
400 | 5.95 | 6.10 | 5.95 | 100 | 0 | 0 |
| 26/11/2020 |
5.95
|
10,000 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
| 25/11/2020 |
6.03
|
1,110 | 6.39 | 6.46 | 6.03 | 1,000 | 0 | 0.0 |
| 24/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 23/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 20/11/2020 |
6.39
|
100 | 6.17 | 6.39 | 6.39 | 0 | 0 | 0 |
| 19/11/2020 |
6.17
|
930 | 5.88 | 6.17 | 5.88 | 300 | 100 | 0.0 |
| 18/11/2020 |
5.88
|
716 | 5.81 | 5.88 | 5.88 | 0 | 0 | 0 |
| 17/11/2020 |
5.81
|
3,500 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 |
| 16/11/2020 |
5.88
|
8 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 13/11/2020 |
5.88
|
20 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 12/11/2020 |
5.88
|
2,100 | 5.88 | 5.95 | 5.88 | 0 | 0 | 0 |
| 11/11/2020 |
5.88
|
391 | 5.81 | 5.88 | 5.81 | 0 | 0 | 0 |
| 10/11/2020 |
5.81
|
6,110 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 |
| 09/11/2020 |
5.88
|
510 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
| 06/11/2020 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 05/11/2020 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 04/11/2020 |
6.03
|
500 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 03/11/2020 |
6.03
|
2,948 | 6.03 | 6.10 | 6.03 | 0 | 0 | 0 |
| 02/11/2020 |
6.03
|
200 | 5.95 | 6.10 | 6.03 | 0 | 0 | 0 |
| 30/10/2020 |
5.95
|
4,100 | 5.74 | 5.95 | 5.88 | 0 | 0 | 0 |
| 29/10/2020 |
5.74
|
3,800 | 5.88 | 5.88 | 5.74 | 1,700 | 0 | 0.0 |
| 28/10/2020 |
5.88
|
530 | 5.81 | 5.88 | 5.88 | 30 | 0 | 0.0 |
| 27/10/2020 |
5.81
|
526 | 5.66 | 5.88 | 5.81 | 100 | 0 | 0.0 |
| 26/10/2020 |
5.66
|
9,900 | 5.88 | 5.88 | 5.66 | 900 | 0 | 0.0 |
| 23/10/2020 |
5.88
|
2,116 | 5.52 | 5.88 | 5.88 | 500 | 0 | 0.0 |
| 22/10/2020 |
5.52
|
1,410 | 6.03 | 6.03 | 5.52 | 0 | 0 | 0 |
| 21/10/2020 |
6.03
|
51,060 | 5.88 | 6.17 | 5.30 | 0 | 50,700 | -0.4 |
| 20/10/2020 |
5.88
|
30,100 | 6.53 | 6.53 | 5.88 | 0 | 30,100 | -0.2 |
| 19/10/2020 |
6.53
|
10,900 | 7.19 | 7.19 | 6.53 | 0 | 10,927 | -0.1 |
| 16/10/2020 |
7.19
|
16,000 | 7.99 | 7.99 | 7.19 | 0 | 16,165 | -0.2 |
| 15/10/2020 |
7.99
|
100 | 7.62 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/10/2020 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 100 | -0.0 |
| 12/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/10/2020 |
7.62
|
900 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/10/2020 |
7.62
|
6,925 | 7.84 | 7.84 | 7.62 | 0 | 0 | 0 |
| 06/10/2020 |
7.84
|
2,213 | 7.84 | 7.84 | 7.77 | 1,600 | 0 | 0.0 |
| 05/10/2020 |
7.84
|
339 | 7.26 | 7.84 | 7.84 | 0 | 0 | 0 |
| 02/10/2020 |
7.26
|
61 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/10/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 30/09/2020 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 29/09/2020 |
7.26
|
920 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 28/09/2020 |
7.26
|
361 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 25/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/09/2020 |
7.26
|
3,200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/09/2020 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/09/2020 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 18/09/2020 |
7.26
|
1,700 | 7.70 | 7.70 | 7.04 | 0 | 1,600 | -0.0 |
| 17/09/2020 |
7.70
|
1,555 | 7.70 | 7.70 | 7.70 | 1,500 | 0 | 0.0 |
| 16/09/2020 |
7.70
|
1,410 | 7.84 | 7.84 | 7.62 | 700 | 0 | 0.0 |
| 15/09/2020 |
7.84
|
310 | 7.62 | 7.84 | 7.62 | 200 | 0 | 0.0 |
| 14/09/2020 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 1,000 | 0 | 0.0 |
| 11/09/2020 |
7.62
|
311 | 6.97 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/09/2020 |
6.97
|
600 | 7.48 | 7.48 | 6.97 | 0 | 0 | 0 |
| 09/09/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 08/09/2020 |
7.48
|
366 | 7.48 | 7.48 | 7.48 | 200 | 0 | 0.0 |
| 07/09/2020 |
7.48
|
300 | 7.48 | 7.48 | 7.48 | 300 | 0 | 0.0 |
| 04/09/2020 |
7.48
|
4,430 | 7.48 | 7.48 | 7.48 | 4,400 | 0 | 0.0 |
| 03/09/2020 |
7.48
|
1,100 | 7.77 | 7.77 | 7.48 | 1,100 | 0 | 0.0 |
| 01/09/2020 |
7.77
|
3,210 | 7.19 | 7.84 | 7.33 | 2,500 | 100 | 0.0 |
| 31/08/2020 |
7.19
|
1,329 | 7.12 | 7.19 | 7.12 | 1,129 | 0 | 0.0 |
| 28/08/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 27/08/2020 |
7.12
|
410 | 7.12 | 7.12 | 7.12 | 0 | 400 | -0.0 |
| 26/08/2020 |
7.12
|
1,540 | 7.12 | 7.19 | 7.12 | 1,000 | 919 | 0.0 |
| 25/08/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 24/08/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 21/08/2020 |
7.12
|
130 | 6.53 | 7.12 | 7.12 | 0 | 0 | 0 |
| 20/08/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 19/08/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 18/08/2020 |
6.53
|
191 | 7.26 | 7.26 | 6.53 | 0 | 100 | -0.0 |
| 17/08/2020 |
7.26
|
50 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 14/08/2020 |
7.26
|
518 | 7.55 | 7.62 | 7.26 | 100 | 0 | 0.0 |
| 13/08/2020 |
7.55
|
150 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 12/08/2020 |
7.55
|
4,328 | 8.35 | 8.35 | 7.55 | 3,000 | 0 | 0.0 |
| 11/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 10/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 07/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 06/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |