| 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) |
0.11 | 1.47% | 16,883,400 | -19,614 | 0 |
6.88
7.95
7.35
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.66% | 25,287,300 | -19,614 | 0 |
6.88
7.95
7.35
|
|
3 tháng
(2026-07-06) |
-1.46 | -16.17% | 40,278,500 | -19,614 | 0 |
6.88
9.05
7.35
|
|
6 tháng
(2026-04-07) |
-1.63 | -17.68% | 96,261,700 | -19,614 | 0 |
6.88
10
7.35
|
|
12 tháng
(2025-10-09) |
-5.42 | -41.73% | 286,541,200 | -19,614 | 0 |
6.88
12.99
7.35
|
|
24 tháng
(2024-10-14) |
-0.55 | -6.78% | 1,207,195,700 | -19,614 | 0 |
6.44
19.79
7.35
|
|
36 tháng
(2023-10-20) |
-0.01 | -0.12% | 1,493,260,500 | -19,614 | 0 |
6.44
19.79
7.35
|
|
60 tháng
(2021-11-01) |
-0.41 | -5.08% | 1,620,254,500 | -19,614 | 0 |
3.42
19.79
7.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2022 |
12.63
|
506,600 | 12.63 | 12.88 | 12.28 | 0 | 0 | 0 |
| 31/12/2021 |
12.63
|
629,200 | 12.14 | 12.98 | 12.14 | 0 | 0 | 0 |
| 30/12/2021 |
12.14
|
1,128,600 | 11.00 | 12.14 | 10.92 | 0 | 0 | 0 |
| 29/12/2021 |
11.34
|
598,500 | 11.64 | 11.79 | 11.17 | 0 | 0 | 0 |
| 28/12/2021 |
11.86
|
661,800 | 12.33 | 12.56 | 11.74 | 0 | 0 | 0 |
| 27/12/2021 |
11.74
|
971,400 | 10.65 | 11.74 | 10.55 | 0 | 0 | 0 |
| 24/12/2021 |
10.97
|
1,244,600 | 11.39 | 11.64 | 10.97 | 0 | 0 | 0 |
| 23/12/2021 |
11.79
|
2,209,300 | 12.09 | 12.09 | 10.67 | 0 | 0 | 0 |
| 22/12/2021 |
11.32
|
172,200 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
| 21/12/2021 |
10.60
|
387,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 20/12/2021 |
9.91
|
676,200 | 9.26 | 9.91 | 9.11 | 0 | 0 | 0 |
| 17/12/2021 |
9.26
|
662,700 | 9.41 | 9.66 | 9.24 | 0 | 0 | 0 |
| 16/12/2021 |
9.31
|
774,600 | 8.77 | 9.34 | 8.74 | 0 | 0 | 0 |
| 15/12/2021 |
8.82
|
210,900 | 8.92 | 8.92 | 8.77 | 0 | 0 | 0 |
| 14/12/2021 |
8.84
|
405,500 | 9.02 | 9.04 | 8.79 | 0 | 0 | 0 |
| 13/12/2021 |
9.02
|
685,800 | 8.74 | 9.09 | 8.62 | 0 | 0 | 0 |
| 10/12/2021 |
8.62
|
414,100 | 8.25 | 8.82 | 8.17 | 0 | 0 | 0 |
| 09/12/2021 |
8.25
|
162,900 | 8.07 | 8.30 | 8.07 | 0 | 0 | 0 |
| 08/12/2021 |
8.27
|
345,700 | 8.35 | 8.35 | 8.10 | 0 | 0 | 0 |
| 07/12/2021 |
8.32
|
186,200 | 8.32 | 8.35 | 8.15 | 0 | 0 | 0 |
| 06/12/2021 |
8.32
|
408,000 | 8.32 | 8.52 | 8.12 | 0 | 0 | 0 |
| 03/12/2021 |
8.47
|
259,400 | 8.45 | 8.57 | 8.32 | 0 | 0 | 0 |
| 02/12/2021 |
8.50
|
382,600 | 8.42 | 8.59 | 8.30 | 0 | 0 | 0 |
| 01/12/2021 |
8.37
|
340,600 | 8.37 | 8.52 | 8.27 | 0 | 0 | 0 |
| 30/11/2021 |
8.42
|
355,400 | 8.50 | 8.59 | 8.32 | 0 | 0 | 0 |
| 29/11/2021 |
8.52
|
369,400 | 8.17 | 8.67 | 8.12 | 0 | 0 | 0 |
| 26/11/2021 |
8.37
|
496,200 | 8.69 | 8.69 | 8.30 | 0 | 0 | 0 |
| 25/11/2021 |
8.69
|
282,100 | 8.97 | 8.97 | 8.62 | 0 | 0 | 0 |
| 24/11/2021 |
8.89
|
313,900 | 8.79 | 8.89 | 8.67 | 0 | 0 | 0 |
| 23/11/2021 |
8.59
|
471,300 | 8.52 | 8.62 | 8.17 | 0 | 0 | 0 |
| 22/11/2021 |
8.59
|
961,500 | 9.09 | 9.34 | 8.57 | 0 | 0 | 0 |
| 19/11/2021 |
9.06
|
762,900 | 9.51 | 9.56 | 8.84 | 0 | 0 | 0 |
| 18/11/2021 |
9.46
|
1,230,200 | 9.16 | 9.61 | 9.02 | 0 | 0 | 0 |
| 17/11/2021 |
9.16
|
563,300 | 8.69 | 9.16 | 8.69 | 0 | 0 | 0 |
| 16/11/2021 |
8.67
|
1,052,500 | 9.16 | 9.16 | 8.67 | 0 | 0 | 0 |
| 15/11/2021 |
9.16
|
853,500 | 9.02 | 9.36 | 8.77 | 0 | 0 | 0 |
| 12/11/2021 |
9.02
|
577,600 | 9.16 | 9.16 | 8.87 | 0 | 0 | 0 |
| 11/11/2021 |
8.94
|
2,260,700 | 8.40 | 8.94 | 8.40 | 0 | 0 | 0 |
| 10/11/2021 |
8.37
|
462,300 | 8.32 | 8.42 | 8.30 | 0 | 0 | 0 |
| 09/11/2021 |
8.32
|
657,700 | 8.37 | 8.45 | 8.30 | 0 | 0 | 0 |
| 08/11/2021 |
8.32
|
768,400 | 8.32 | 8.42 | 8.30 | 0 | 0 | 0 |
| 05/11/2021 |
8.25
|
351,100 | 8.02 | 8.37 | 7.93 | 0 | 0 | 0 |
| 04/11/2021 |
8.02
|
178,200 | 7.98 | 8.20 | 7.78 | 0 | 0 | 0 |
| 03/11/2021 |
7.93
|
449,500 | 8.35 | 8.37 | 7.93 | 0 | 0 | 0 |
| 02/11/2021 |
8.35
|
1,150,900 | 7.95 | 8.52 | 7.93 | 0 | 0 | 0 |
| 01/11/2021 |
7.98
|
336,200 | 8.15 | 8.17 | 7.93 | 0 | 0 | 0 |
| 29/10/2021 |
8.00
|
285,300 | 7.93 | 8.02 | 7.73 | 0 | 0 | 0 |
| 28/10/2021 |
8.00
|
337,300 | 7.88 | 8.27 | 7.68 | 0 | 0 | 0 |
| 27/10/2021 |
7.98
|
191,400 | 8.10 | 8.22 | 7.88 | 0 | 0 | 0 |
| 26/10/2021 |
8.27
|
377,200 | 8.32 | 8.40 | 8.07 | 0 | 0 | 0 |
| 25/10/2021 |
8.07
|
1,332,900 | 7.60 | 8.07 | 7.60 | 0 | 0 | 0 |
| 22/10/2021 |
7.55
|
118,800 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 |
| 21/10/2021 |
7.55
|
74,500 | 7.60 | 7.63 | 7.55 | 0 | 0 | 0 |
| 20/10/2021 |
7.60
|
142,600 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 |
| 19/10/2021 |
7.63
|
126,800 | 7.60 | 7.63 | 7.53 | 0 | 0 | 0 |
| 18/10/2021 |
7.55
|
98,400 | 7.65 | 7.65 | 7.53 | 0 | 0 | 0 |
| 15/10/2021 |
7.60
|
137,600 | 7.55 | 7.60 | 7.53 | 0 | 0 | 0 |
| 14/10/2021 |
7.58
|
143,000 | 7.53 | 7.68 | 7.53 | 0 | 0 | 0 |
| 13/10/2021 |
7.55
|
63,400 | 7.58 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/10/2021 |
7.58
|
53,600 | 7.63 | 7.65 | 7.55 | 0 | 0 | 0 |
| 11/10/2021 |
7.63
|
48,400 | 7.60 | 7.68 | 7.55 | 0 | 0 | 0 |
| 08/10/2021 |
7.60
|
83,500 | 7.65 | 7.65 | 7.53 | 0 | 0 | 0 |
| 07/10/2021 |
7.53
|
124,700 | 7.63 | 7.75 | 7.53 | 0 | 0 | 0 |
| 06/10/2021 |
7.63
|
113,800 | 7.58 | 7.70 | 7.53 | 0 | 0 | 0 |
| 05/10/2021 |
7.55
|
106,300 | 7.53 | 7.60 | 7.50 | 0 | 0 | 0 |
| 04/10/2021 |
7.53
|
97,600 | 7.48 | 7.63 | 7.48 | 0 | 0 | 0 |
| 01/10/2021 |
7.50
|
90,500 | 7.55 | 7.65 | 7.48 | 0 | 0 | 0 |
| 30/09/2021 |
7.55
|
97,500 | 7.53 | 7.80 | 7.53 | 0 | 0 | 0 |
| 29/09/2021 |
7.53
|
129,800 | 7.50 | 7.55 | 7.45 | 0 | 0 | 0 |
| 28/09/2021 |
7.50
|
257,200 | 7.50 | 7.58 | 7.36 | 0 | 0 | 0 |
| 27/09/2021 |
7.58
|
255,000 | 7.93 | 7.93 | 7.53 | 0 | 0 | 0 |
| 24/09/2021 |
7.98
|
143,500 | 8.17 | 8.20 | 7.98 | 0 | 0 | 0 |
| 23/09/2021 |
8.22
|
656,300 | 8.05 | 8.42 | 8.05 | 0 | 0 | 0 |
| 22/09/2021 |
8.00
|
407,200 | 7.60 | 8.02 | 7.55 | 0 | 0 | 0 |
| 21/09/2021 |
7.60
|
141,100 | 7.75 | 7.75 | 7.60 | 0 | 0 | 0 |
| 20/09/2021 |
7.75
|
181,200 | 7.73 | 7.85 | 7.73 | 0 | 0 | 0 |
| 17/09/2021 |
7.73
|
331,300 | 7.60 | 7.93 | 7.53 | 0 | 0 | 0 |
| 16/09/2021 |
7.58
|
81,500 | 7.60 | 7.63 | 7.50 | 0 | 0 | 0 |
| 15/09/2021 |
7.60
|
179,400 | 7.53 | 7.60 | 7.48 | 0 | 0 | 0 |
| 14/09/2021 |
7.55
|
132,100 | 7.53 | 7.70 | 7.48 | 0 | 0 | 0 |
| 13/09/2021 |
7.58
|
134,200 | 7.65 | 7.65 | 7.33 | 0 | 0 | 0 |
| 10/09/2021 |
7.65
|
124,700 | 7.58 | 7.65 | 7.53 | 0 | 0 | 0 |
| 09/09/2021 |
7.58
|
91,200 | 7.63 | 7.68 | 7.53 | 0 | 0 | 0 |
| 08/09/2021 |
7.60
|
148,800 | 7.60 | 7.83 | 7.55 | 0 | 0 | 0 |
| 07/09/2021 |
7.53
|
188,500 | 7.88 | 7.88 | 7.48 | 0 | 0 | 0 |
| 06/09/2021 |
7.80
|
168,800 | 7.75 | 7.98 | 7.73 | 0 | 0 | 0 |
| 01/09/2021 |
7.73
|
96,000 | 7.70 | 7.85 | 7.68 | 0 | 0 | 0 |
| 31/08/2021 |
7.75
|
281,500 | 7.58 | 7.98 | 7.53 | 0 | 0 | 0 |
| 30/08/2021 |
7.58
|
163,400 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 |
| 27/08/2021 |
7.48
|
153,300 | 7.53 | 7.53 | 7.33 | 0 | 0 | 0 |
| 26/08/2021 |
7.53
|
168,100 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 |
| 25/08/2021 |
7.55
|
216,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/08/2021 |
7.88
|
334,000 | 8.32 | 8.32 | 7.73 | 0 | 0 | 0 |
| 23/08/2021 |
7.88
|
197,600 | 7.41 | 7.88 | 7.38 | 0 | 0 | 0 |
| 20/08/2021 |
7.38
|
691,900 | 7.68 | 7.73 | 7.33 | 0 | 0 | 0 |
| 19/08/2021 |
7.68
|
335,100 | 7.78 | 7.80 | 7.68 | 0 | 0 | 0 |
| 18/08/2021 |
7.83
|
232,700 | 7.90 | 7.93 | 7.73 | 0 | 0 | 0 |
| 17/08/2021 |
7.90
|
520,100 | 7.95 | 8.07 | 7.85 | 0 | 0 | 0 |
| 16/08/2021 |
8.27
|
241,200 | 8.20 | 8.42 | 8.12 | 0 | 0 | 0 |
| 13/08/2021 |
8.15
|
357,100 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 |