| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.20 | 1.61% | 8,400 | 0 | 0 |
11.40
14
11.40
|
|
2 tháng
(2026-06-01) |
-0.90 | -6.67% | 12,000 | 0 | 0 |
11.20
14
11.40
|
|
3 tháng
(2026-05-04) |
-3.90 | -23.64% | 19,700 | 0 | 0 |
11.20
16.50
11.40
|
|
6 tháng
(2026-01-30) |
0.50 | 4.13% | 175,500 | 0 | 0 |
11.10
16.50
11.40
|
|
12 tháng
(2025-08-04) |
-1.30 | -9.35% | 451,300 | 0 | 0 |
10.10
16.50
11.40
|
|
24 tháng
(2024-08-08) |
4 | 46.51% | 786,454 | 0 | 0 |
7.80
16.50
11.40
|
|
36 tháng
(2023-08-14) |
3.40 | 36.96% | 1,629,340 | -301,264 | -2.5 |
7.50
16.50
11.40
|
|
60 tháng
(2021-08-24) |
1.50 | 13.51% | 9,279,558 | -301,264 | -2.5 |
7.40
25.10
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/12/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/12/2020 |
8.20
|
86 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/12/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/12/2020 |
8.20
|
100 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 08/12/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 07/12/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 04/12/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/12/2020 |
9.10
|
100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 02/12/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/12/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/11/2020 |
9.20
|
200 | 8.50 | 9.20 | 7.90 | 0 | 0 | 0 |
| 27/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/11/2020 |
8.50
|
70 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/11/2020 |
8.50
|
9,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/11/2020 |
8.50
|
50,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/11/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/11/2020 |
8.80
|
100 | 8.10 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/11/2020 |
8.10
|
2,000 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 11/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/10/2020 |
9
|
1,000 | 8.20 | 9 | 9 | 0 | 0 | 0 |
| 29/10/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/10/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/10/2020 |
8.20
|
200 | 7.60 | 8.20 | 6.90 | 0 | 0 | 0 |
| 26/10/2020 |
7.60
|
10 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/10/2020 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/10/2020 |
7.60
|
2,100 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 21/10/2020 |
8
|
2,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 20/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/10/2020 |
8.30
|
100 | 8 | 8.30 | 8.30 | 0 | 0 | 0 |
| 16/10/2020 |
8
|
100 | 7.90 | 8 | 8 | 0 | 0 | 0 |
| 15/10/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/10/2020 |
7.90
|
1,300 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
| 13/10/2020 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/10/2020 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/10/2020 |
7.60
|
100 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 08/10/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/10/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/10/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/10/2020 |
8
|
1,000 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
| 02/10/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/10/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/09/2020 |
8.10
|
45 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/09/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/09/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/09/2020 |
8.10
|
643 | 7.70 | 8.10 | 7.10 | 0 | 0 | 0 |
| 24/09/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/09/2020 |
7.70
|
300 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 22/09/2020 |
8.30
|
3,400 | 7.70 | 8.30 | 7 | 0 | 0 | 0 |
| 21/09/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/09/2020 |
7.70
|
1,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/09/2020 |
7.70
|
200 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 16/09/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/09/2020 |
8.10
|
300 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 14/09/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/09/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/09/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/09/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/09/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/09/2020 |
8.50
|
1,000 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/09/2020 |
8
|
80 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/09/2020 |
8
|
4,800 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 01/09/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/08/2020 |
8
|
100 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 28/08/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/08/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/08/2020 |
8.60
|
1,201 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/08/2020 |
8.50
|
200 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 24/08/2020 |
9.40
|
200 | 9 | 9.40 | 8.20 | 0 | 0 | 0 |
| 21/08/2020 |
9
|
300 | 10 | 10 | 9 | 0 | 0 | 0 |
| 20/08/2020 |
10
|
100 | 9.20 | 10 | 10 | 0 | 0 | 0 |
| 19/08/2020 |
9.20
|
1,300 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
| 18/08/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/08/2020 |
8.50
|
200 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/08/2020 |
7.80
|
1,800 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 13/08/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/08/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/08/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/08/2020 |
8.60
|
300 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 07/08/2020 |
9.50
|
100 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 06/08/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/08/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/08/2020 |
10
|
100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 03/08/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 31/07/2020 |
10.40
|
100 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
| 30/07/2020 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 29/07/2020 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 28/07/2020 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 27/07/2020 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |