| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.40 | -4.17% | 177,400 | 0 | 0 |
8.60
11.10
9.90
|
|
2 tháng
(2026-04-20) |
-0.80 | -8% | 419,400 | 0 | 0 |
8.60
11.60
9.90
|
|
3 tháng
(2026-03-19) |
-7.80 | -45.88% | 1,139,300 | 0 | 0 |
8.60
18.10
9.90
|
|
6 tháng
(2025-12-19) |
-0.60 | -6.12% | 1,503,100 | -2,700 | -0.0 |
8.60
18.10
9.90
|
|
12 tháng
(2025-06-23) |
-0.11 | -1.22% | 1,600,700 | -2,500 | -0.0 |
8.50
18.10
9.90
|
|
24 tháng
(2024-06-27) |
-0.62 | -6.34% | 1,774,599 | -15,100 | -0.2 |
8.50
18.10
9.90
|
|
36 tháng
(2023-07-03) |
0.11 | 1.25% | 1,840,904 | -20,700 | -0.2 |
8.36
18.10
9.90
|
|
60 tháng
(2021-07-13) |
3.60 | 64.30% | 2,315,963 | 2,000 | 0.0 |
5.52
18.10
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/03/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 29/03/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 26/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 25/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 23/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 22/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 19/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 18/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 17/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 16/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 12/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 11/03/2021 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 10/03/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 09/03/2021 |
7.72
|
500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 08/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 01/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 24/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 19/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 09/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 01/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 27/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/01/2021 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 20/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 19/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/01/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/01/2021 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/01/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 08/01/2021 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 07/01/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 06/01/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 05/01/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 04/01/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 31/12/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 30/12/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 29/12/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 28/12/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 25/12/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 24/12/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 23/12/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 22/12/2020 |
6.33
|
1,300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 21/12/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 18/12/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 17/12/2020 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 16/12/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 15/12/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 14/12/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 11/12/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 10/12/2020 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 09/12/2020 |
5.30
|
600 | 6.77 | 6.77 | 5.30 | 0 | 0 | 0 |
| 08/12/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 07/12/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 04/12/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 03/12/2020 |
5.66
|
600 | 6.99 | 6.99 | 5.66 | 0 | 0 | 0 |
| 02/12/2020 |
5.74
|
1,000 | 7.06 | 7.06 | 5.74 | 0 | 0 | 0 |
| 01/12/2020 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 30/11/2020 |
6.18
|
200 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 27/11/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 26/11/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 25/11/2020 |
7.21
|
800 | 6.84 | 7.21 | 6.84 | 0 | 0 | 0 |
| 24/11/2020 |
6.33
|
1,100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 23/11/2020 |
7.43
|
4,200 | 6.62 | 7.58 | 7.43 | 0 | 0 | 0 |
| 20/11/2020 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 19/11/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 18/11/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 17/11/2020 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 16/11/2020 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 13/11/2020 |
5.59
|
2,200 | 6.40 | 6.40 | 5.59 | 0 | 0 | 0 |
| 12/11/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 11/11/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 10/11/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 09/11/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 06/11/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 05/11/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 04/11/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 03/11/2020 |
4.85
|
200 | 6.33 | 6.33 | 4.85 | 0 | 0 | 0 |