| 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 | -0.68% | 59,600 | -200 | -0.0 |
14.40
15.10
14.60
|
|
2 tháng
(2026-07-20) |
0.33 | 2.34% | 161,900 | -10,500 | -0.2 |
14.17
15.10
14.60
|
|
3 tháng
(2026-06-19) |
0.24 | 1.67% | 197,800 | -10,600 | -0.2 |
14.17
15.10
14.60
|
|
6 tháng
(2026-03-23) |
0.80 | 5.84% | 450,000 | -10,600 | -0.2 |
13.61
15.10
14.60
|
|
12 tháng
(2025-09-22) |
1.18 | 8.83% | 1,222,500 | -10,700 | -0.2 |
13.23
15.10
14.60
|
|
24 tháng
(2024-09-27) |
0.02 | 0.14% | 4,189,416 | 59,100 | 0.9 |
12.36
16.89
14.60
|
|
36 tháng
(2023-10-03) |
4.68 | 47.62% | 6,858,122 | 536,400 | 7.9 |
9.24
16.89
14.60
|
|
60 tháng
(2021-10-13) |
5.73 | 65.31% | 8,858,728 | 912,000 | 12.5 |
7.69
16.89
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2021 |
8.46
|
1,100 | 8.66 | 8.66 | 8.46 | 0 | 0 | 0 |
| 12/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 09/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 08/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 07/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 06/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 05/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 02/04/2021 |
8.66
|
0 | 8.79 | 8.66 | 8.66 | 0 | 0 | 0 |
| 01/04/2021 |
8.79
|
1,200 | 7.85 | 8.79 | 8.46 | 0 | 0 | 0 |
| 31/03/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 30/03/2021 |
7.85
|
100 | 7.78 | 7.85 | 7.85 | 0 | 0 | 0 |
| 29/03/2021 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 26/03/2021 |
7.78
|
600 | 8.12 | 8.12 | 7.78 | 0 | 0 | 0 |
| 25/03/2021 |
8.12
|
600 | 8.46 | 8.46 | 8.12 | 0 | 0 | 0 |
| 24/03/2021 |
8.46
|
400 | 8.12 | 8.46 | 8.46 | 0 | 0 | 0 |
| 23/03/2021 |
8.12
|
600 | 8.46 | 8.46 | 8.12 | 0 | 0 | 0 |
| 22/03/2021 |
8.46
|
600 | 8.05 | 8.46 | 8.46 | 0 | 0 | 0 |
| 19/03/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 18/03/2021 |
8.05
|
1,000 | 8.12 | 8.12 | 8.05 | 0 | 0 | 0 |
| 17/03/2021 |
8.12
|
900 | 7.98 | 8.12 | 7.98 | 0 | 0 | 0 |
| 16/03/2021 |
7.98
|
600 | 7.98 | 8.12 | 7.98 | 0 | 0 | 0 |
| 15/03/2021 |
7.98
|
1,200 | 7.78 | 7.98 | 7.98 | 0 | 0 | 0 |
| 12/03/2021 |
7.78
|
400 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 |
| 11/03/2021 |
7.85
|
0 | 7.78 | 7.85 | 7.85 | 0 | 0 | 0 |
| 10/03/2021 |
7.78
|
500 | 7.78 | 8.12 | 7.78 | 0 | 0 | 0 |
| 09/03/2021 |
7.78
|
700 | 8.12 | 8.12 | 7.78 | 0 | 0 | 0 |
| 08/03/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/03/2021 |
8.12
|
100 | 7.58 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/03/2021 |
7.58
|
5,700 | 8.12 | 8.12 | 7.58 | 0 | 0 | 0 |
| 03/03/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 02/03/2021 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 01/03/2021 |
8.12
|
800 | 7.78 | 8.12 | 7.78 | 0 | 0 | 0 |
| 26/02/2021 |
7.78
|
2,300 | 8.12 | 8.12 | 7.78 | 0 | 0 | 0 |
| 25/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 24/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 23/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 22/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 19/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 09/02/2021 |
8.12
|
300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 08/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/02/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/02/2021 |
8.12
|
1,200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/02/2021 |
8.12
|
3,200 | 7.78 | 8.12 | 8.12 | 0 | 0 | 0 |
| 02/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 01/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 29/01/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 28/01/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 27/01/2021 |
7.78
|
100 | 7.44 | 7.78 | 7.78 | 0 | 0 | 0 |
| 26/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 22/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 21/01/2021 |
7.44
|
500 | 7.10 | 7.44 | 7.44 | 0 | 0 | 0 |
| 20/01/2021 |
7.10
|
1,100 | 7.44 | 7.44 | 6.36 | 0 | 0 | 0 |
| 19/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 18/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 15/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 14/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 13/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 12/01/2021 |
7.44
|
800 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 11/01/2021 |
7.44
|
300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/01/2021 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 06/01/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/01/2021 |
7.44
|
1,500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/01/2021 |
7.44
|
1,200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 31/12/2020 |
7.44
|
300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 30/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 29/12/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 28/12/2020 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/12/2020 |
7.44
|
1,000 | 7.78 | 7.78 | 7.44 | 0 | 0 | 0 |
| 24/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 23/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 22/12/2020 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 21/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 18/12/2020 |
7.78
|
6,100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 17/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 16/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 15/12/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 14/12/2020 |
7.78
|
100 | 7.58 | 7.78 | 7.78 | 0 | 0 | 0 |
| 11/12/2020 |
7.58
|
0 | 7.64 | 7.58 | 7.58 | 0 | 0 | 0 |
| 10/12/2020 |
7.64
|
1,100 | 7.51 | 7.64 | 7.58 | 0 | 0 | 0 |
| 09/12/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 08/12/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 07/12/2020 |
7.51
|
10,500 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
| 04/12/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 03/12/2020 |
7.64
|
100 | 7.58 | 7.64 | 7.64 | 0 | 0 | 0 |
| 02/12/2020 |
7.58
|
10,500 | 7.58 | 7.58 | 7.31 | 2,400 | 0 | 0.0 |
| 01/12/2020 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 30/11/2020 |
7.58
|
1,600 | 7.44 | 7.58 | 7.58 | 0 | 0 | 0 |
| 27/11/2020 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 26/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 24/11/2020 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 23/11/2020 |
7.44
|
3,000 | 7.58 | 7.58 | 7.44 | 3,000 | 0 | 0 |
| 20/11/2020 |
7.58
|
700 | 7.44 | 7.58 | 7.51 | 0 | 0 | 0 |
| 19/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 18/11/2020 |
7.44
|
300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 17/11/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |