| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.50 | -3.21% | 140,300 | 0 | 0 |
14.50
16.30
14.70
|
|
2 tháng
(2026-03-02) |
-0.89 | -5.55% | 364,700 | 0 | 0 |
14.39
16.36
14.70
|
|
3 tháng
(2026-01-29) |
-2.30 | -13.21% | 524,000 | 0 | 0 |
14.39
17.40
14.70
|
|
6 tháng
(2025-10-31) |
-0.79 | -5% | 1,643,100 | -100 | -0.0 |
14.39
17.96
14.70
|
|
12 tháng
(2025-05-05) |
-0.68 | -4.33% | 6,235,300 | -100 | -0.0 |
14.39
27.27
14.70
|
|
24 tháng
(2024-05-09) |
6.96 | 85.59% | 13,333,853 | -2,800 | -0.0 |
7.40
27.27
14.70
|
|
36 tháng
(2023-05-15) |
0.73 | 5.09% | 13,616,629 | -36,167 | -0.4 |
6.51
27.27
14.70
|
|
60 tháng
(2021-05-25) |
6.21 | 69.77% | 14,744,122 | -20,819 | -0.0 |
6.51
27.27
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 16/09/2020 |
7.77
|
160 | 7.19 | 7.77 | 7.77 | 60 | 60 | 0 |
| 15/09/2020 |
7.19
|
2,100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 14/09/2020 |
7.19
|
100 | 7.83 | 7.83 | 7.19 | 0 | 0 | 0 |
| 11/09/2020 |
7.83
|
15,100 | 7.19 | 7.83 | 7.01 | 0 | 0 | 0 |
| 10/09/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 09/09/2020 |
7.19
|
270 | 7.54 | 7.54 | 7.19 | 70 | 0 | 0.0 |
| 08/09/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 07/09/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 04/09/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 03/09/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 01/09/2020 |
7.54
|
107 | 7.89 | 7.89 | 7.54 | 7 | 0 | 0.0 |
| 31/08/2020 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 28/08/2020 |
7.89
|
1,700 | 8.01 | 8.01 | 7.89 | 0 | 0 | 0 |
| 27/08/2020 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 26/08/2020 |
8.01
|
100 | 7.36 | 8.01 | 8.01 | 0 | 0 | 0 |
| 25/08/2020 |
7.36
|
1,446 | 7.31 | 7.36 | 7.25 | 0 | 0 | 0 |
| 24/08/2020 |
7.31
|
4,000 | 7.31 | 7.89 | 7.19 | 0 | 0 | 0 |
| 21/08/2020 |
7.31
|
10,300 | 7.25 | 7.95 | 7.31 | 0 | 0 | 0 |
| 20/08/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 19/08/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 18/08/2020 |
7.25
|
12,800 | 7.25 | 7.95 | 7.25 | 0 | 0 | 0 |
| 17/08/2020 |
7.25
|
2,100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 14/08/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 13/08/2020 |
7.25
|
9,008 | 6.78 | 7.36 | 7.01 | 0 | 0 | 0 |
| 12/08/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 11/08/2020 |
6.78
|
9,200 | 7.25 | 7.95 | 6.60 | 0 | 0 | 0 |
| 10/08/2020 |
7.25
|
100 | 6.60 | 7.25 | 7.25 | 0 | 0 | 0 |
| 07/08/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/08/2020 |
6.60
|
3,600 | 7.19 | 7.89 | 6.60 | 0 | 0 | 0 |
| 05/08/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 04/08/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 03/08/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 31/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 30/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 29/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 28/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 27/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 24/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 23/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 22/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 21/07/2020 |
7.19
|
13 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 20/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 17/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 16/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 15/07/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 14/07/2020 |
7.19
|
7 | 7.19 | 7.19 | 7.19 | 7 | 0 | 0.0 |
| 13/07/2020 |
7.19
|
2,200 | 7.72 | 7.72 | 7.19 | 0 | 0 | 0 |
| 10/07/2020 |
7.72
|
1,000 | 7.01 | 7.72 | 7.72 | 0 | 0 | 0 |
| 09/07/2020 |
7.01
|
7,600 | 7.31 | 8.01 | 7.01 | 0 | 0 | 0 |
| 08/07/2020 |
7.31
|
7,500 | 7.07 | 7.77 | 7.31 | 0 | 0 | 0 |
| 07/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 06/07/2020 |
7.07
|
3,100 | 7.42 | 8.12 | 7.07 | 0 | 0 | 0 |
| 03/07/2020 |
7.42
|
200 | 8.07 | 8.07 | 7.36 | 0 | 0 | 0 |
| 02/07/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 01/07/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 30/06/2020 |
8.07
|
600 | 7.36 | 8.07 | 8.07 | 0 | 0 | 0 |
| 29/06/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 26/06/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 25/06/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 24/06/2020 |
7.36
|
200 | 8.18 | 8.18 | 7.36 | 0 | 0 | 0 |
| 23/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/06/2020 |
8.18
|
5,100 | 8.01 | 8.18 | 7.31 | 0 | 100 | -0.0 |
| 19/06/2020 |
8.01
|
100 | 7.31 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/06/2020 |
7.31
|
8,100 | 7.48 | 8.18 | 6.78 | 0 | 0 | 0 |
| 17/06/2020 |
7.48
|
100 | 8.30 | 8.30 | 7.48 | 0 | 0 | 0 |
| 16/06/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/06/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/06/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/06/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/06/2020 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/06/2020 |
8.30
|
9,300 | 7.60 | 8.30 | 7.13 | 0 | 0 | 0 |
| 08/06/2020 |
7.60
|
100 | 7.83 | 7.83 | 7.60 | 0 | 0 | 0 |
| 05/06/2020 |
7.83
|
3,100 | 7.13 | 7.83 | 7.66 | 0 | 0 | 0 |
| 04/06/2020 |
7.13
|
3,100 | 6.78 | 7.13 | 7.01 | 0 | 0 | 0 |
| 03/06/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 02/06/2020 |
6.78
|
8,900 | 7.42 | 8.12 | 6.78 | 1,000 | 0 | 0.0 |
| 01/06/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 29/05/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 28/05/2020 |
7.42
|
500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 27/05/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 26/05/2020 |
7.42
|
1,100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 25/05/2020 |
7.42
|
1,000 | 6.78 | 7.42 | 7.42 | 0 | 0 | 0 |
| 22/05/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 21/05/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 20/05/2020 |
6.78
|
700 | 6.20 | 6.78 | 6.43 | 0 | 0 | 0 |
| 19/05/2020 |
6.20
|
43 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/05/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/05/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/05/2020 |
6.20
|
1,100 | 6.20 | 6.78 | 6.20 | 0 | 0 | 0 |
| 13/05/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/05/2020 |
6.20
|
8 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/05/2020 |
6.20
|
100 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 08/05/2020 |
6.60
|
200 | 6.02 | 6.60 | 6.08 | 0 | 0 | 0 |
| 07/05/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 06/05/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 05/05/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 04/05/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 29/04/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 28/04/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |