| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.20 | -2.35% | 28,900 | 0 | 0 |
8
8.50
8.10
|
|
2 tháng
(2026-09-03) |
-0.20 | -2.35% | 36,400 | 0 | 0 |
8
8.50
8.10
|
|
3 tháng
(2026-08-04) |
0.10 | 1.22% | 60,500 | 0 | 0 |
8
8.60
8.10
|
|
6 tháng
(2026-05-06) |
-1.40 | -14.43% | 213,600 | 0 | 0 |
8
11.30
8.10
|
|
12 tháng
(2025-11-07) |
-2.54 | -23.45% | 898,000 | 0 | 0 |
8
11.30
8.10
|
|
24 tháng
(2024-11-12) |
-1.91 | -18.70% | 2,593,072 | 0 | 0 |
7.11
13.31
8.10
|
|
36 tháng
(2023-11-20) |
-0.70 | -7.77% | 4,079,378 | 0 | 0 |
6.54
13.31
8.10
|
|
60 tháng
(2021-11-29) |
-0.57 | -6.44% | 8,381,073 | 4,000 | 0.1 |
6.54
13.31
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 31/12/2021 |
9.00
|
4,600 | 8.61 | 9.00 | 8.55 | 0 | 0 | 0 |
| 30/12/2021 |
8.61
|
5,200 | 8.42 | 8.81 | 8.42 | 0 | 0 | 0 |
| 29/12/2021 |
9.00
|
12,700 | 8.16 | 9.00 | 8.16 | 0 | 0 | 0 |
| 28/12/2021 |
8.81
|
400 | 8.81 | 8.87 | 8.29 | 0 | 0 | 0 |
| 27/12/2021 |
8.81
|
7,400 | 8.87 | 8.87 | 8.10 | 0 | 0 | 0 |
| 24/12/2021 |
9.00
|
3,000 | 8.36 | 9.00 | 8.36 | 0 | 0 | 0 |
| 23/12/2021 |
8.81
|
8,400 | 8.87 | 8.87 | 8.36 | 0 | 0 | 0 |
| 22/12/2021 |
8.87
|
2,200 | 9.00 | 9.00 | 8.36 | 0 | 0 | 0 |
| 21/12/2021 |
9.00
|
2,500 | 8.49 | 9.06 | 8.49 | 0 | 0 | 0 |
| 20/12/2021 |
8.94
|
600 | 8.36 | 8.94 | 8.36 | 0 | 0 | 0 |
| 17/12/2021 |
9.26
|
4,100 | 8.42 | 9.26 | 8.42 | 0 | 0 | 0 |
| 16/12/2021 |
9.32
|
4,900 | 8.81 | 9.32 | 8.61 | 0 | 0 | 0 |
| 15/12/2021 |
9.19
|
8,200 | 9.26 | 9.26 | 8.36 | 0 | 0 | 0 |
| 14/12/2021 |
9.58
|
7,400 | 8.81 | 9.58 | 8.29 | 0 | 0 | 0 |
| 13/12/2021 |
9.00
|
13,200 | 8.68 | 9.00 | 8.68 | 0 | 0 | 0 |
| 10/12/2021 |
8.81
|
1,600 | 8.49 | 8.81 | 8.49 | 0 | 0 | 0 |
| 09/12/2021 |
8.81
|
25,200 | 8.55 | 8.81 | 8.23 | 0 | 0 | 0 |
| 08/12/2021 |
8.61
|
10,400 | 8.36 | 8.61 | 8.04 | 0 | 0 | 0 |
| 07/12/2021 |
8.74
|
9,000 | 8.23 | 8.74 | 8.23 | 0 | 0 | 0 |
| 06/12/2021 |
8.74
|
15,700 | 8.23 | 8.94 | 8.23 | 0 | 0 | 0 |
| 03/12/2021 |
8.81
|
17,800 | 8.29 | 8.81 | 8.29 | 0 | 0 | 0 |
| 02/12/2021 |
8.61
|
12,900 | 8.81 | 8.81 | 8.23 | 0 | 0 | 0 |
| 01/12/2021 |
8.81
|
27,000 | 8.68 | 8.81 | 8.36 | 0 | 0 | 0 |
| 30/11/2021 |
8.87
|
7,600 | 8.36 | 8.87 | 8.36 | 0 | 0 | 0 |
| 29/11/2021 |
8.87
|
13,100 | 8.16 | 8.87 | 8.16 | 0 | 0 | 0 |
| 26/11/2021 |
9.00
|
16,000 | 8.68 | 9.00 | 7.97 | 0 | 0 | 0 |
| 25/11/2021 |
9.00
|
9,300 | 9.06 | 9.13 | 8.68 | 0 | 0 | 0 |
| 24/11/2021 |
9.06
|
21,300 | 9.19 | 9.19 | 8.55 | 0 | 0 | 0 |
| 23/11/2021 |
9.13
|
14,900 | 8.87 | 9.64 | 8.81 | 0 | 0 | 0 |
| 22/11/2021 |
9.19
|
39,400 | 8.36 | 9.32 | 8.36 | 0 | 0 | 0 |
| 19/11/2021 |
9.64
|
21,200 | 9.26 | 9.64 | 8.42 | 0 | 0 | 0 |
| 18/11/2021 |
9.39
|
14,000 | 9.32 | 9.39 | 9.32 | 0 | 0 | 0 |
| 17/11/2021 |
9.32
|
53,600 | 8.87 | 9.45 | 8.81 | 0 | 0 | 0 |
| 16/11/2021 |
9.06
|
63,800 | 8.29 | 9.06 | 8.23 | 0 | 0 | 0 |
| 15/11/2021 |
9.00
|
39,100 | 8.94 | 9.06 | 7.97 | 0 | 0 | 0 |
| 12/11/2021 |
8.87
|
6,000 | 9.00 | 9.06 | 8.68 | 0 | 0 | 0 |
| 11/11/2021 |
8.81
|
16,400 | 9.00 | 9.06 | 8.61 | 0 | 0 | 0 |
| 10/11/2021 |
8.74
|
35,700 | 9.00 | 9.00 | 8.23 | 0 | 0 | 0 |
| 09/11/2021 |
8.81
|
27,500 | 8.29 | 8.87 | 8.29 | 0 | 0 | 0 |
| 08/11/2021 |
8.74
|
16,800 | 7.91 | 8.87 | 7.91 | 0 | 0 | 0 |
| 05/11/2021 |
8.87
|
11,500 | 9.00 | 9.00 | 8.81 | 0 | 0 | 0 |
| 04/11/2021 |
9.00
|
11,700 | 8.61 | 9.00 | 8.61 | 0 | 0 | 0 |
| 03/11/2021 |
8.94
|
46,100 | 9.06 | 9.32 | 8.68 | 0 | 0 | 0 |
| 02/11/2021 |
9.19
|
38,200 | 9.06 | 9.51 | 9.06 | 0 | 0 | 0 |
| 01/11/2021 |
9.39
|
50,200 | 9.51 | 9.51 | 8.74 | 0 | 0 | 0 |
| 29/10/2021 |
8.61
|
117,900 | 7.84 | 8.61 | 7.71 | 0 | 0 | 0 |
| 28/10/2021 |
7.71
|
16,200 | 7.91 | 8.04 | 7.26 | 0 | 0 | 0 |
| 27/10/2021 |
7.84
|
39,200 | 7.52 | 7.84 | 7.52 | 0 | 0 | 0 |
| 26/10/2021 |
7.84
|
8,200 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 |
| 25/10/2021 |
7.84
|
15,800 | 7.59 | 7.84 | 7.20 | 0 | 0 | 0 |
| 22/10/2021 |
7.97
|
26,000 | 7.97 | 7.97 | 7.52 | 0 | 0 | 0 |
| 21/10/2021 |
7.84
|
26,200 | 7.39 | 7.84 | 7.39 | 0 | 0 | 0 |
| 20/10/2021 |
7.97
|
11,000 | 7.78 | 8.29 | 7.65 | 0 | 0 | 0 |
| 19/10/2021 |
7.78
|
8,400 | 7.71 | 7.78 | 7.71 | 0 | 0 | 0 |
| 18/10/2021 |
7.84
|
7,164 | 7.78 | 7.84 | 7.71 | 0 | 0 | 0 |
| 15/10/2021 |
7.84
|
4,800 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/10/2021 |
7.84
|
33,800 | 7.84 | 7.91 | 7.39 | 0 | 0 | 0 |
| 13/10/2021 |
7.91
|
7,800 | 7.78 | 7.91 | 7.78 | 0 | 0 | 0 |
| 12/10/2021 |
7.84
|
21,200 | 7.91 | 7.91 | 7.33 | 0 | 0 | 0 |
| 11/10/2021 |
7.59
|
12,600 | 7.33 | 7.59 | 7.20 | 0 | 0 | 0 |
| 08/10/2021 |
7.59
|
4,801 | 7.65 | 7.65 | 7.39 | 0 | 0 | 0 |
| 07/10/2021 |
7.65
|
21,700 | 7.39 | 7.78 | 7.01 | 0 | 0 | 0 |
| 06/10/2021 |
7.71
|
300 | 7.46 | 7.71 | 7.46 | 0 | 0 | 0 |
| 05/10/2021 |
7.65
|
10,100 | 7.52 | 7.65 | 7.46 | 0 | 0 | 0 |
| 04/10/2021 |
7.65
|
17,800 | 7.65 | 7.78 | 7.65 | 0 | 0 | 0 |
| 01/10/2021 |
7.91
|
8,500 | 7.71 | 7.91 | 7.39 | 0 | 0 | 0 |
| 30/09/2021 |
7.71
|
2,700 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 29/09/2021 |
7.71
|
20,500 | 7.71 | 7.78 | 7.14 | 0 | 0 | 0 |
| 28/09/2021 |
7.91
|
11,600 | 7.71 | 8.04 | 7.01 | 0 | 0 | 0 |
| 27/09/2021 |
8.04
|
20,564 | 7.59 | 8.23 | 7.59 | 0 | 0 | 0 |
| 24/09/2021 |
7.65
|
16,800 | 7.59 | 7.65 | 6.88 | 0 | 0 | 0 |
| 23/09/2021 |
7.65
|
12,101 | 7.20 | 7.65 | 7.20 | 0 | 0 | 0 |
| 22/09/2021 |
7.71
|
4,500 | 7.59 | 7.71 | 7.59 | 0 | 0 | 0 |
| 21/09/2021 |
7.59
|
17,100 | 7.07 | 7.59 | 7.07 | 0 | 0 | 0 |
| 20/09/2021 |
7.39
|
20,700 | 7.07 | 7.39 | 7.07 | 0 | 0 | 0 |
| 17/09/2021 |
7.39
|
6,200 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 |
| 16/09/2021 |
7.39
|
20,400 | 7.39 | 7.52 | 7.01 | 0 | 0 | 0 |
| 15/09/2021 |
7.33
|
11,400 | 7.39 | 7.52 | 7.07 | 0 | 0 | 0 |
| 14/09/2021 |
7.33
|
18,300 | 7.33 | 7.33 | 6.75 | 0 | 0 | 0 |
| 13/09/2021 |
7.52
|
18,600 | 7.07 | 7.52 | 6.62 | 0 | 0 | 0 |
| 10/09/2021 |
7.46
|
7,900 | 7.07 | 7.46 | 6.88 | 0 | 0 | 0 |
| 09/09/2021 |
7.46
|
6,500 | 7.46 | 7.59 | 7.07 | 0 | 0 | 0 |
| 08/09/2021 |
7.46
|
7,033 | 7.52 | 7.52 | 7.46 | 0 | 0 | 0 |
| 07/09/2021 |
7.59
|
11,600 | 7.07 | 7.65 | 6.75 | 0 | 0 | 0 |
| 06/09/2021 |
7.39
|
11,600 | 7.01 | 7.46 | 7.01 | 0 | 0 | 0 |
| 01/09/2021 |
7.01
|
9,600 | 6.69 | 7.07 | 6.62 | 0 | 0 | 0 |
| 31/08/2021 |
6.75
|
11,400 | 6.69 | 6.75 | 6.36 | 0 | 0 | 0 |
| 30/08/2021 |
6.75
|
5,801 | 6.69 | 6.75 | 6.62 | 0 | 0 | 0 |
| 27/08/2021 |
6.75
|
3,800 | 6.43 | 6.75 | 6.43 | 0 | 0 | 0 |
| 26/08/2021 |
6.75
|
15,400 | 6.49 | 6.75 | 6.43 | 0 | 0 | 0 |
| 25/08/2021 |
6.62
|
2,500 | 6.56 | 6.62 | 6.56 | 0 | 0 | 0 |
| 24/08/2021 |
6.56
|
500 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 23/08/2021 |
6.69
|
1,900 | 6.30 | 6.69 | 6.30 | 0 | 0 | 0 |
| 20/08/2021 |
6.75
|
800 | 6.69 | 6.75 | 6.69 | 0 | 0 | 0 |
| 19/08/2021 |
6.75
|
12,200 | 6.30 | 6.81 | 6.24 | 0 | 0 | 0 |
| 18/08/2021 |
6.69
|
3,100 | 6.36 | 6.69 | 6.36 | 0 | 0 | 0 |
| 17/08/2021 |
6.62
|
9,900 | 6.69 | 6.69 | 6.49 | 0 | 0 | 0 |
| 16/08/2021 |
6.43
|
6,200 | 6.30 | 6.69 | 6.30 | 0 | 0 | 0 |
| 13/08/2021 |
6.69
|
2,700 | 6.49 | 6.75 | 6.49 | 0 | 0 | 0 |