| 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) |
-3 | -16.95% | 71,100 | 0 | 0 |
12.80
17.70
14.70
|
|
2 tháng
(2026-07-20) |
1.20 | 8.89% | 71,400 | 0 | 0 |
12.80
17.70
14.70
|
|
3 tháng
(2026-06-19) |
1.70 | 13.08% | 72,400 | 0 | 0 |
11.80
17.70
14.70
|
|
6 tháng
(2026-03-23) |
-0.20 | -1.34% | 143,600 | 0 | 0 |
11.60
17.70
14.70
|
|
12 tháng
(2025-09-22) |
-2.20 | -13.02% | 415,900 | 0 | 0 |
11.60
18.40
14.70
|
|
24 tháng
(2024-09-27) |
7.60 | 107.04% | 1,326,896 | 0 | 0 |
6.50
18.40
14.70
|
|
36 tháng
(2023-10-03) |
7.60 | 107.04% | 1,923,736 | 0 | 0 |
6.10
18.40
14.70
|
|
60 tháng
(2021-10-13) |
-16.90 | -53.48% | 7,293,815 | 0 | 0 |
5.70
37.80
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2021 |
8.20
|
3,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 12/04/2021 |
8.20
|
900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/04/2021 |
8.30
|
2,900 | 8.50 | 8.70 | 7.70 | 0 | 0 | 0 |
| 08/04/2021 |
8.50
|
1,200 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
| 07/04/2021 |
7.60
|
3,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/04/2021 |
7.50
|
3,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/04/2021 |
7.50
|
6,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/04/2021 |
7.50
|
3,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/03/2021 |
7.50
|
100 | 7.20 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/03/2021 |
7.20
|
2,400 | 6.30 | 7.20 | 6.50 | 0 | 0 | 0 |
| 29/03/2021 |
6.30
|
700 | 7.20 | 7.20 | 5.60 | 0 | 0 | 0 |
| 26/03/2021 |
7.20
|
5,100 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
| 25/03/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/03/2021 |
7.50
|
5,200 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/03/2021 |
7.40
|
52,800 | 8.60 | 8.60 | 7.40 | 0 | 0 | 0 |
| 22/03/2021 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/03/2021 |
8.60
|
1,100 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/03/2021 |
8.50
|
5,700 | 7.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 09/03/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/03/2021 |
7.50
|
1,100 | 6.60 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/03/2021 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/03/2021 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/03/2021 |
6.60
|
800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 02/03/2021 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 01/03/2021 |
6.60
|
700 | 7.70 | 7.70 | 6.60 | 0 | 0 | 0 |
| 26/02/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/02/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/02/2021 |
7.70
|
1,300 | 9 | 9 | 7.70 | 0 | 0 | 0 |
| 23/02/2021 |
9
|
500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 22/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 29/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/01/2021 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/01/2021 |
9.20
|
0 | 10 | 9.20 | 10 | 0 | 0 | 0 |
| 31/12/2020 |
10
|
600 | 10.20 | 10.20 | 9 | 0 | 0 | 0 |
| 30/12/2020 |
10.20
|
100 | 9 | 10.20 | 10.20 | 0 | 0 | 0 |
| 29/12/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/12/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/12/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/12/2020 |
9
|
300 | 8 | 9 | 9 | 0 | 0 | 0 |
| 23/12/2020 |
8
|
1,200 | 7.10 | 8 | 8 | 1,000 | 0 | 0.0 |
| 22/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 18/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/12/2020 |
7.10
|
100 | 6.20 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/12/2020 |
6.20
|
100 | 5.90 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/12/2020 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/12/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 03/12/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 02/12/2020 |
5.90
|
5,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 01/12/2020 |
5.90
|
0 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 30/11/2020 |
5.20
|
2,300 | 5.70 | 6 | 5.20 | 0 | 0 | 0 |
| 27/11/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/11/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/11/2020 |
5.70
|
100 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/11/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/11/2020 |
5
|
100 | 4.60 | 5 | 5 | 0 | 0 | 0 |
| 20/11/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/11/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/11/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/11/2020 |
4.60
|
300 | 4 | 4.60 | 4.60 | 0 | 0 | 0 |