| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.60 | -6.12% | 101,700 | -14,435 | 0 |
9
10.90
9
|
|
2 tháng
(2026-08-05) |
-0.80 | -8% | 289,600 | -14,735 | 0.0 |
9
12.50
9
|
|
3 tháng
(2026-07-06) |
-0.93 | -9.20% | 385,300 | -14,735 | 0.0 |
8.92
12.50
9
|
|
6 tháng
(2026-04-07) |
-0.36 | -3.81% | 1,048,200 | -15,435 | 0.0 |
8.92
13.05
9
|
|
12 tháng
(2025-10-09) |
2.45 | 36.38% | 3,201,400 | -45,935 | -0.6 |
5.90
22.84
9
|
|
24 tháng
(2024-10-14) |
3.30 | 55.85% | 3,879,655 | 5 | -0.2 |
5.37
22.84
9
|
|
36 tháng
(2023-10-20) |
3.43 | 59.52% | 5,405,580 | -72,661 | -0.8 |
5.37
22.84
9
|
|
60 tháng
(2021-11-01) |
-0.16 | -1.67% | 6,487,560 | -170,437 | -2.1 |
5.37
22.84
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/12/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 28/12/2021 |
8.51
|
516 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 27/12/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 24/12/2021 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 23/12/2021 |
9.36
|
50 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 22/12/2021 |
9.36
|
11,046 | 9.36 | 9.36 | 9.36 | 6,000 | 0 | 0.1 |
| 21/12/2021 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 100 | 0 | 0.0 |
| 20/12/2021 |
9.05
|
800 | 8.81 | 9.05 | 8.75 | 0 | 100 | 0.0 |
| 17/12/2021 |
9.05
|
616 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 16/12/2021 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 100 | 0.0 |
| 15/12/2021 |
8.75
|
8,300 | 9.05 | 9.05 | 8.75 | 0 | 8,200 | -0.1 |
| 14/12/2021 |
9.05
|
2,047 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 13/12/2021 |
9.05
|
104 | 9.05 | 9.05 | 9.05 | 0 | 100 | 0.0 |
| 10/12/2021 |
9.05
|
17,252 | 9.05 | 9.05 | 8.99 | 0 | 0 | 0 |
| 09/12/2021 |
9.05
|
16,500 | 9.05 | 9.05 | 8.75 | 0 | 0 | 0 |
| 08/12/2021 |
9.05
|
5,304 | 9.66 | 9.66 | 8.87 | 0 | 3 | 0.0 |
| 07/12/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 06/12/2021 |
8.87
|
2,033 | 8.75 | 10.26 | 8.75 | 0 | 3 | 0.0 |
| 03/12/2021 |
9.66
|
1,229 | 9.36 | 9.66 | 9.36 | 800 | 0 | 0.0 |
| 02/12/2021 |
10.38
|
7,739 | 9.05 | 10.38 | 9.05 | 0 | 0 | 0 |
| 01/12/2021 |
9.48
|
4,800 | 9.48 | 9.54 | 9.48 | 0 | 0 | 0 |
| 30/11/2021 |
9.48
|
1,100 | 9.54 | 9.54 | 9.48 | 0 | 0 | 0 |
| 29/11/2021 |
9.66
|
200 | 9.66 | 9.66 | 9.66 | 0 | 200 | 0.0 |
| 26/11/2021 |
9.78
|
4,278 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 25/11/2021 |
9.66
|
6,410 | 9.60 | 9.66 | 9.60 | 6,000 | 100 | 0.1 |
| 24/11/2021 |
9.60
|
8,201 | 8.33 | 9.60 | 8.33 | 0 | 100 | 0.0 |
| 23/11/2021 |
9.24
|
1,884 | 9.42 | 9.42 | 9.24 | 0 | 0 | 0 |
| 22/11/2021 |
9.48
|
662 | 9.36 | 9.54 | 9.36 | 0 | 0 | 0 |
| 19/11/2021 |
9.05
|
17,236 | 9.36 | 9.48 | 9.05 | 10,000 | 0 | 0.2 |
| 18/11/2021 |
9.36
|
12,100 | 9.36 | 9.36 | 9.36 | 6,000 | 10,100 | -0.1 |
| 17/11/2021 |
9.36
|
4,697 | 9.60 | 9.60 | 9.36 | 0 | 80 | 0.0 |
| 16/11/2021 |
9.66
|
3,076 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 15/11/2021 |
9.66
|
5,711 | 9.66 | 9.66 | 9.66 | 300 | 0 | 0.0 |
| 12/11/2021 |
9.66
|
4,133 | 8.93 | 9.66 | 8.87 | 0 | 0 | 0 |
| 11/11/2021 |
9.84
|
80 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 10/11/2021 |
9.84
|
810 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 09/11/2021 |
9.96
|
3,610 | 9.05 | 9.96 | 9.05 | 0 | 0 | 0 |
| 08/11/2021 |
9.96
|
610 | 9.78 | 9.96 | 9.78 | 0 | 0 | 0 |
| 05/11/2021 |
9.78
|
4,390 | 9.66 | 9.78 | 9.66 | 0 | 98 | 0.0 |
| 04/11/2021 |
9.66
|
8,530 | 9.42 | 9.66 | 9.36 | 600 | 200 | 0.0 |
| 03/11/2021 |
9.42
|
1,521 | 9.36 | 9.42 | 9.36 | 1,200 | 100 | 0.0 |
| 02/11/2021 |
9.36
|
4,280 | 9.36 | 9.42 | 9.36 | 2,300 | 0 | 0.0 |
| 01/11/2021 |
9.36
|
3,463 | 9.30 | 9.36 | 9.30 | 0 | 0 | 0 |
| 29/10/2021 |
9.30
|
3,000 | 9.30 | 9.54 | 9.30 | 0 | 700 | 0.0 |
| 28/10/2021 |
9.60
|
1,245 | 10.68 | 10.68 | 8.75 | 0 | 0 | 0 |
| 27/10/2021 |
9.72
|
1,608 | 8.93 | 9.72 | 8.93 | 0 | 61 | 0.0 |
| 25/10/2021 |
9.11
|
3,430 | 9.05 | 9.18 | 9.05 | 200 | 200 | 0 |
| 22/10/2021 |
8.99
|
4,800 | 8.99 | 9.05 | 8.99 | 3,700 | 0 | 0.1 |
| 21/10/2021 |
8.99
|
2,000 | 8.99 | 9.24 | 8.99 | 1,300 | 0 | 0.0 |
| 20/10/2021 |
8.99
|
15,000 | 8.93 | 9.05 | 8.93 | 1,100 | 300 | 0.0 |
| 19/10/2021 |
8.93
|
3,464 | 9.24 | 9.24 | 8.93 | 2,519 | 200 | 0.0 |
| 18/10/2021 |
8.87
|
3,400 | 9.11 | 9.11 | 8.87 | 0 | 0 | 0 |
| 15/10/2021 |
9.11
|
35,470 | 9.18 | 9.18 | 8.75 | 31,000 | 0 | 0.5 |
| 14/10/2021 |
9.30
|
300 | 8.75 | 9.30 | 8.75 | 0 | 100 | 0.0 |
| 13/10/2021 |
9.18
|
2,723 | 8.81 | 9.18 | 8.81 | 100 | 0 | 0.0 |
| 12/10/2021 |
8.81
|
4,100 | 8.63 | 8.81 | 8.57 | 2,000 | 0 | 0.0 |
| 11/10/2021 |
8.63
|
4,096 | 8.51 | 8.63 | 8.51 | 500 | 0 | 0.0 |
| 08/10/2021 |
8.51
|
4,339 | 8.45 | 8.51 | 8.45 | 2,300 | 0 | 0.0 |
| 07/10/2021 |
8.63
|
3,627 | 8.45 | 8.69 | 8.45 | 27 | 0 | 0.0 |
| 06/10/2021 |
8.63
|
802 | 8.51 | 8.63 | 8.51 | 0 | 200 | 0.0 |
| 05/10/2021 |
8.81
|
200 | 8.63 | 8.81 | 8.63 | 0 | 0 | 0 |
| 04/10/2021 |
9.24
|
1,600 | 8.75 | 9.24 | 8.75 | 0 | 0 | 0 |
| 01/10/2021 |
8.87
|
1,001 | 9.05 | 9.05 | 8.87 | 6,000 | 6,000 | 0 |
| 30/09/2021 |
9.30
|
7,700 | 9.18 | 9.30 | 8.81 | 3,400 | 0 | 0.1 |
| 29/09/2021 |
9.48
|
4,588 | 8.93 | 9.54 | 8.93 | 2,000 | 0 | 0.0 |
| 28/09/2021 |
8.99
|
7,400 | 9.05 | 9.05 | 8.75 | 3,400 | 0 | 0.1 |
| 27/09/2021 |
9.05
|
15,700 | 9.24 | 9.24 | 9.05 | 12,900 | 7,300 | 0.1 |
| 24/09/2021 |
9.24
|
15,800 | 9.24 | 9.24 | 9.24 | 8,000 | 0 | 0.1 |
| 23/09/2021 |
9.24
|
19,600 | 9.11 | 9.36 | 9.11 | 700 | 0 | 0.0 |
| 22/09/2021 |
9.05
|
17,520 | 9.11 | 9.11 | 9.05 | 0 | 0 | 0 |
| 21/09/2021 |
8.93
|
14,567 | 9.54 | 9.90 | 8.81 | 6,000 | 0 | 0.1 |
| 20/09/2021 |
9.54
|
17,220 | 9.48 | 9.60 | 9.42 | 1,800 | 7,500 | -0.1 |
| 17/09/2021 |
9.48
|
9,410 | 9.96 | 9.96 | 9.48 | 300 | 0 | 0.0 |
| 16/09/2021 |
9.36
|
23,579 | 8.75 | 9.36 | 8.75 | 200 | 1,500 | 0.0 |
| 15/09/2021 |
8.51
|
14,127 | 8.75 | 8.75 | 8.45 | 1,400 | 0 | 0.0 |
| 14/09/2021 |
8.75
|
9,952 | 8.45 | 8.81 | 8.45 | 6,000 | 0 | 0.1 |
| 13/09/2021 |
8.45
|
7,490 | 8.93 | 8.93 | 8.45 | 4,000 | 100 | 0.1 |
| 10/09/2021 |
8.93
|
23,280 | 8.21 | 8.99 | 8.21 | 200 | 2,000 | 0.0 |
| 09/09/2021 |
8.21
|
27,215 | 7.49 | 8.21 | 7.49 | 2,300 | 2,200 | 0.0 |
| 08/09/2021 |
7.49
|
17,700 | 7.73 | 7.73 | 7.49 | 13,100 | 0 | 0.2 |
| 07/09/2021 |
7.42
|
13,322 | 7.67 | 7.67 | 7.42 | 3,000 | 0 | 0.0 |
| 06/09/2021 |
7.67
|
9,188 | 7.24 | 7.79 | 7.24 | 0 | 600 | 0.0 |
| 01/09/2021 |
7.12
|
8,600 | 7.00 | 7.12 | 7.00 | 0 | 0 | 0 |
| 31/08/2021 |
6.94
|
1,420 | 6.94 | 7.00 | 6.94 | 0 | 300 | 0.0 |
| 30/08/2021 |
7.00
|
1,300 | 6.94 | 7.00 | 6.76 | 0 | 0 | 0 |
| 27/08/2021 |
6.64
|
200 | 6.64 | 6.64 | 6.64 | 200 | 0 | 0.0 |
| 26/08/2021 |
6.64
|
480 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
| 25/08/2021 |
6.94
|
600 | 6.76 | 6.94 | 6.76 | 0 | 0 | 0 |
| 24/08/2021 |
6.76
|
2,820 | 6.94 | 6.94 | 6.76 | 1,000 | 0 | 0.0 |
| 23/08/2021 |
7.06
|
6,600 | 6.94 | 7.06 | 6.76 | 1,300 | 0 | 0.0 |
| 20/08/2021 |
6.94
|
3,310 | 7.24 | 7.24 | 6.94 | 2,900 | 0 | 0.0 |
| 19/08/2021 |
7.24
|
2,000 | 6.94 | 7.24 | 6.94 | 0 | 100 | 0.0 |
| 18/08/2021 |
6.94
|
9,200 | 6.76 | 7.00 | 6.70 | 3,700 | 0 | 0.0 |
| 17/08/2021 |
6.76
|
5,800 | 6.64 | 6.76 | 6.64 | 400 | 0 | 0.0 |
| 16/08/2021 |
6.64
|
3,361 | 6.64 | 6.76 | 6.64 | 1,800 | 0 | 0.0 |
| 13/08/2021 |
6.64
|
4,400 | 6.64 | 6.64 | 6.64 | 2,000 | 0 | 0.0 |
| 12/08/2021 |
6.58
|
9,500 | 6.58 | 6.64 | 6.58 | 5,600 | 0 | 0.1 |
| 11/08/2021 |
6.58
|
3,600 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 10/08/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
| 09/08/2021 |
6.64
|
7,910 | 6.10 | 6.64 | 6.10 | 4,100 | 0 | 0.0 |