| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0 | 0% | 17,700 | 0 | 0 |
10
10.50
10.50
|
|
2 tháng
(2026-03-05) |
0 | 0% | 21,500 | 0 | 0 |
10
10.50
10.50
|
|
3 tháng
(2026-02-03) |
0.10 | 1.01% | 41,600 | -13,000 | -0.1 |
9.90
10.50
10.50
|
|
6 tháng
(2025-11-05) |
1.10 | 12.36% | 118,000 | -13,000 | -0.1 |
8.50
10.50
10.50
|
|
12 tháng
(2025-05-09) |
1.68 | 20.13% | 1,307,700 | -162,400 | -1.1 |
5.50
10.50
10.50
|
|
24 tháng
(2024-05-14) |
-0.41 | -3.90% | 1,547,869 | -225,400 | -1.7 |
5.50
10.88
10.50
|
|
36 tháng
(2023-05-22) |
-0.48 | -4.54% | 1,796,800 | -281,000 | -2.4 |
5.50
11.92
10.50
|
|
60 tháng
(2021-05-31) |
-0.41 | -3.90% | 2,951,808 | -92,300 | 0.4 |
5.50
14.20
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2020 |
7.62
|
200 | 8.39 | 8.39 | 7.62 | 0 | 0 | 0 |
| 16/09/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 15/09/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 14/09/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 11/09/2020 |
8.39
|
1,500 | 8.60 | 8.60 | 8.39 | 0 | 0 | 0 |
| 10/09/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/09/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/09/2020 |
8.60
|
1,000 | 8.88 | 8.88 | 8.60 | 0 | 0 | 0 |
| 07/09/2020 |
8.88
|
100 | 8.18 | 8.88 | 8.88 | 0 | 0 | 0 |
| 04/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 01/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 31/08/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/08/2020 |
8.18
|
11 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/08/2020 |
8.18
|
705 | 7.48 | 8.18 | 8.04 | 0 | 0 | 0 |
| 26/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 25/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 24/08/2020 |
7.48
|
5 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 21/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 20/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 19/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 18/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 17/08/2020 |
7.48
|
1,000 | 7.41 | 7.48 | 7.48 | 0 | 0 | 0 |
| 14/08/2020 |
7.41
|
1,000 | 7.34 | 7.41 | 7.41 | 0 | 0 | 0 |
| 13/08/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 12/08/2020 |
7.34
|
100 | 7.90 | 7.90 | 7.34 | 100 | 0 | 0.0 |
| 11/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/08/2020 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/08/2020 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 31/07/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/07/2020 |
7.90
|
1,600 | 7.62 | 7.90 | 7.62 | 0 | 1,500 | -0.0 |
| 29/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/07/2020 |
7.62
|
26 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/07/2020 |
7.62
|
3 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/07/2020 |
7.62
|
3 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/07/2020 |
7.62
|
52 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 01/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 29/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 26/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 19/06/2020 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/06/2020 |
7.62
|
100 | 7.34 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/06/2020 |
7.34
|
500 | 7.06 | 7.34 | 7.34 | 0 | 0 | 0 |
| 16/06/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 15/06/2020 |
7.06
|
200 | 6.99 | 7.06 | 7.06 | 0 | 0 | 0 |
| 12/06/2020 |
6.99
|
600 | 7.62 | 7.62 | 6.99 | 0 | 0 | 0 |
| 11/06/2020 |
7.62
|
10 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 04/06/2020 |
7.62
|
10 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 01/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 29/05/2020 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/05/2020 |
7.62
|
100 | 8.39 | 8.39 | 7.62 | 0 | 0 | 0 |
| 27/05/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/05/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 25/05/2020 |
8.39
|
130 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 22/05/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 21/05/2020 |
8.39
|
2,525 | 7.69 | 8.39 | 8.04 | 0 | 0 | 0 |
| 20/05/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 19/05/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 18/05/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 15/05/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 14/05/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 13/05/2020 |
7.69
|
100 | 7.20 | 7.69 | 7.69 | 0 | 0 | 0 |
| 12/05/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/05/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/05/2020 |
7.20
|
2,002 | 7.06 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/05/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 06/05/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 05/05/2020 |
7.06
|
502 | 7.76 | 7.76 | 6.99 | 0 | 0 | 0 |
| 04/05/2020 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 29/04/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 28/04/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |