| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.80 | 9.66% | 500 | 0 | 0 |
29
31.80
31.80
|
|
2 tháng
(2026-04-13) |
5.80 | 22.31% | 1,300 | 100 | 0 |
24.30
31.80
31.80
|
|
3 tháng
(2026-03-16) |
4.30 | 15.64% | 2,700 | 100 | 0 |
24.30
31.80
31.80
|
|
6 tháng
(2025-12-15) |
10.60 | 50% | 39,200 | -1,100 | -0.0 |
17.50
31.80
31.80
|
|
12 tháng
(2025-06-17) |
7.76 | 32.26% | 136,000 | -4,800 | -0.1 |
17.50
31.80
31.80
|
|
24 tháng
(2024-06-24) |
22.59 | 245.24% | 1,002,900 | -5,428 | -0.1 |
8.75
31.80
31.80
|
|
36 tháng
(2023-06-28) |
23.01 | 261.94% | 1,337,200 | -34,038 | -0.4 |
7.65
31.80
31.80
|
|
60 tháng
(2021-07-08) |
23.18 | 269.09% | 1,614,100 | -35,486 | 0.3 |
7.47
31.80
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/10/2020 |
8.10
|
750 | 7.57 | 8.10 | 7.04 | 0 | 0 | 0 |
| 21/10/2020 |
7.57
|
730 | 7.64 | 7.64 | 7.24 | 0 | 0 | 0 |
| 20/10/2020 |
7.64
|
110 | 7.18 | 7.64 | 7.18 | 0 | 0 | 0 |
| 19/10/2020 |
7.18
|
10 | 7.65 | 7.65 | 7.18 | 0 | 0 | 0 |
| 16/10/2020 |
7.65
|
470 | 7.22 | 7.65 | 7.65 | 0 | 0 | 0 |
| 15/10/2020 |
7.22
|
210 | 7.74 | 7.74 | 7.22 | 0 | 0 | 0 |
| 14/10/2020 |
7.74
|
2,020 | 8.32 | 8.32 | 7.74 | 0 | 0 | 0 |
| 13/10/2020 |
8.32
|
230 | 7.95 | 8.50 | 7.95 | 0 | 0 | 0 |
| 12/10/2020 |
7.95
|
160 | 8.00 | 8.50 | 7.48 | 0 | 0 | 0 |
| 09/10/2020 |
8.00
|
510 | 7.64 | 8.17 | 8.00 | 0 | 0 | 0 |
| 08/10/2020 |
7.64
|
3,970 | 7.57 | 7.65 | 7.04 | 0 | 0 | 0 |
| 07/10/2020 |
7.57
|
10 | 7.53 | 7.57 | 7.57 | 0 | 0 | 0 |
| 06/10/2020 |
7.53
|
70 | 7.66 | 7.66 | 7.53 | 0 | 0 | 0 |
| 05/10/2020 |
7.66
|
120 | 7.53 | 7.66 | 7.66 | 0 | 0 | 0 |
| 02/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 01/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 30/09/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 29/09/2020 |
7.53
|
430 | 8.05 | 8.05 | 7.48 | 0 | 0 | 0 |
| 28/09/2020 |
8.05
|
20 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 25/09/2020 |
8.05
|
80 | 8.05 | 8.05 | 7.50 | 0 | 0 | 0 |
| 24/09/2020 |
8.05
|
20 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 23/09/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/09/2020 |
8.08
|
50 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 21/09/2020 |
8.08
|
50 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/09/2020 |
8.08
|
480 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 |
| 17/09/2020 |
8.08
|
70 | 8.12 | 8.12 | 8.00 | 0 | 0 | 0 |
| 16/09/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/09/2020 |
8.12
|
440 | 7.61 | 8.12 | 7.18 | 0 | 0 | 0 |
| 14/09/2020 |
7.61
|
10 | 7.12 | 7.61 | 7.61 | 0 | 0 | 0 |
| 11/09/2020 |
7.12
|
210 | 7.65 | 7.65 | 7.12 | 0 | 0 | 0 |
| 10/09/2020 |
7.65
|
240 | 8.06 | 8.06 | 7.51 | 0 | 0 | 0 |
| 09/09/2020 |
8.06
|
10 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 08/09/2020 |
8.06
|
400 | 7.60 | 8.06 | 7.60 | 0 | 0 | 0 |
| 07/09/2020 |
7.60
|
3,210 | 8.17 | 8.34 | 7.60 | 0 | 0 | 0 |
| 04/09/2020 |
8.17
|
10 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/09/2020 |
8.08
|
100 | 8.33 | 8.33 | 8.08 | 0 | 0 | 0 |
| 01/09/2020 |
8.33
|
10 | 7.82 | 8.33 | 8.33 | 0 | 0 | 0 |
| 31/08/2020 |
7.82
|
390 | 7.31 | 7.82 | 7.65 | 0 | 0 | 0 |
| 28/08/2020 |
7.31
|
370 | 7.82 | 7.91 | 7.28 | 0 | 0 | 0 |
| 27/08/2020 |
7.82
|
50 | 7.74 | 7.82 | 7.82 | 0 | 0 | 0 |
| 26/08/2020 |
7.74
|
10 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 25/08/2020 |
7.88
|
280 | 8.46 | 8.46 | 7.88 | 0 | 0 | 0 |
| 24/08/2020 |
8.46
|
15,130 | 7.91 | 8.46 | 7.57 | 0 | 0 | 0 |
| 21/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 20/08/2020 |
7.91
|
1,130 | 8.51 | 8.97 | 7.91 | 0 | 0 | 0 |
| 19/08/2020 |
8.51
|
20 | 8.19 | 8.59 | 8.51 | 0 | 0 | 0 |
| 18/08/2020 |
8.19
|
310 | 7.65 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/08/2020 |
7.65
|
1,480 | 7.47 | 7.65 | 6.95 | 0 | 0 | 0 |
| 14/08/2020 |
7.47
|
250 | 6.98 | 7.47 | 6.98 | 0 | 0 | 0 |
| 13/08/2020 |
6.98
|
110 | 7.47 | 7.65 | 6.98 | 0 | 0 | 0 |
| 12/08/2020 |
7.47
|
70 | 8.03 | 8.03 | 7.47 | 0 | 0 | 0 |
| 11/08/2020 |
8.03
|
5,000 | 8.63 | 8.63 | 8.03 | 0 | 0 | 0 |
| 10/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 07/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 06/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 05/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/08/2020 |
8.63
|
530 | 8.68 | 8.68 | 8.07 | 0 | 0 | 0 |
| 03/08/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 31/07/2020 |
8.68
|
70 | 8.68 | 8.68 | 8.07 | 0 | 0 | 0 |
| 30/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 29/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/07/2020 |
8.68
|
300 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 22/07/2020 |
8.76
|
10 | 8.19 | 8.76 | 8.76 | 0 | 0 | 0 |
| 21/07/2020 |
8.19
|
40 | 8.80 | 8.80 | 8.19 | 0 | 0 | 0 |
| 20/07/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/07/2020 |
8.80
|
10 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/07/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/07/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/07/2020 |
8.80
|
10 | 8.25 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/07/2020 |
8.25
|
50 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 09/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 08/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 07/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 06/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 03/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 02/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 01/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 30/06/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/06/2020 |
8.25
|
60 | 8.17 | 8.25 | 8.25 | 0 | 0 | 0 |
| 26/06/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 25/06/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 24/06/2020 |
8.17
|
10 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 23/06/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 22/06/2020 |
8.17
|
30 | 7.94 | 8.17 | 7.94 | 0 | 0 | 0 |
| 19/06/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 18/06/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 17/06/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 16/06/2020 |
7.94
|
10 | 7.44 | 7.94 | 7.94 | 0 | 0 | 0 |
| 15/06/2020 |
7.44
|
1,900 | 8.00 | 8.00 | 7.44 | 0 | 0 | 0 |
| 12/06/2020 |
8.00
|
40 | 7.91 | 8.00 | 7.37 | 0 | 0 | 0 |
| 11/06/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 10/06/2020 |
7.91
|
200 | 8.51 | 8.51 | 7.91 | 0 | 0 | 0 |
| 09/06/2020 |
8.51
|
70 | 8.59 | 8.68 | 8.00 | 0 | 0 | 0 |
| 08/06/2020 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 05/06/2020 |
8.59
|
10 | 8.51 | 8.59 | 8.59 | 0 | 0 | 0 |
| 04/06/2020 |
8.51
|
260 | 8.42 | 8.51 | 8.51 | 0 | 0 | 0 |