| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 11,100 | 0 | 0 |
10
10.50
10
|
|
2 tháng
(2026-01-19) |
0.50 | 5.26% | 40,100 | -13,000 | -0.1 |
9
10.50
10
|
|
3 tháng
(2025-12-18) |
1 | 11.11% | 57,500 | -13,000 | -0.1 |
9
10.50
10
|
|
6 tháng
(2025-09-19) |
1.70 | 20.48% | 280,900 | -28,200 | -0.3 |
7.30
10.50
10
|
|
12 tháng
(2025-03-24) |
1.49 | 17.46% | 1,313,300 | -164,000 | -1.1 |
5.50
10.50
10
|
|
24 tháng
(2024-03-28) |
-0.41 | -3.90% | 1,563,382 | -235,700 | -1.8 |
5.50
10.88
10
|
|
36 tháng
(2023-04-03) |
-1.54 | -13.35% | 1,806,462 | -305,000 | -2.6 |
5.50
11.92
10
|
|
60 tháng
(2021-04-13) |
-0.93 | -8.54% | 3,031,279 | -78,800 | 0.6 |
5.50
14.20
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/04/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 24/04/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 23/04/2020 |
7.76
|
2,600 | 7.06 | 7.76 | 7.13 | 0 | 1,800 | -0.0 |
| 22/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 21/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 20/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 17/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 16/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 15/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 14/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 13/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 10/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 09/04/2020 |
7.06
|
300 | 7.69 | 7.69 | 7.06 | 0 | 0 | 0 |
| 08/04/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 07/04/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 06/04/2020 |
7.69
|
12,800 | 6.99 | 7.69 | 6.92 | 0 | 10,400 | -0.1 |
| 03/04/2020 |
6.99
|
700 | 7.62 | 7.62 | 6.99 | 0 | 0 | 0 |
| 01/04/2020 |
7.62
|
300 | 8.46 | 8.46 | 7.62 | 0 | 0 | 0 |
| 31/03/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 30/03/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/03/2020 |
8.46
|
100 | 7.69 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/03/2020 |
7.69
|
500 | 6.99 | 7.69 | 6.36 | 0 | 0 | 0 |
| 25/03/2020 |
6.99
|
400 | 6.99 | 7.34 | 6.99 | 0 | 0 | 0 |
| 24/03/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 23/03/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 20/03/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 19/03/2020 |
6.99
|
1,900 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 |
| 18/03/2020 |
7.13
|
6 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 17/03/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 16/03/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |