| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.60 | -6.90% | 230,100 | 100 | 0.0 |
7.90
8.95
7.90
|
|
2 tháng
(2026-08-06) |
-0.80 | -8.99% | 667,300 | -2,900 | 0.0 |
7.90
9.27
7.90
|
|
3 tháng
(2026-07-07) |
-1.30 | -13.83% | 1,419,500 | -200 | 0.0 |
7.90
9.65
7.90
|
|
6 tháng
(2026-04-08) |
-2.70 | -25% | 3,854,500 | 4,800 | 0.0 |
7.90
10.85
7.90
|
|
12 tháng
(2025-10-10) |
-2.90 | -26.36% | 10,571,100 | 4,300 | 0.0 |
7.90
11.20
7.90
|
|
24 tháng
(2024-10-15) |
1.92 | 31.07% | 35,096,000 | 4,300 | 0.0 |
5.60
12.70
7.90
|
|
36 tháng
(2023-10-23) |
2.10 | 35% | 59,071,400 | 4,274 | 0.0 |
5.51
12.70
7.90
|
|
60 tháng
(2021-11-01) |
-4.26 | -34.44% | 193,040,600 | -143,571 | -4.1 |
5.38
21.74
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
8.34
|
494,000 | 8.26 | 8.52 | 8.12 | 0 | 100 | 0.0 |
| 11/08/2021 |
8.26
|
268,600 | 8.41 | 8.41 | 8.23 | 0 | 3,000 | 0.0 |
| 10/08/2021 |
8.37
|
245,700 | 8.37 | 8.48 | 8.30 | 0 | 3,000 | 0.0 |
| 09/08/2021 |
8.26
|
394,300 | 7.87 | 8.34 | 7.76 | 0 | 3,300 | 0.0 |
| 06/08/2021 |
7.83
|
138,500 | 7.91 | 7.98 | 7.80 | 200 | 2,400 | 0.0 |
| 05/08/2021 |
7.91
|
121,300 | 7.76 | 7.91 | 7.69 | 0 | 2,200 | 0.0 |
| 04/08/2021 |
7.80
|
107,800 | 7.91 | 7.98 | 7.76 | 0 | 2,000 | 0.0 |
| 03/08/2021 |
7.91
|
295,900 | 7.51 | 7.91 | 7.47 | 0 | 2,200 | 0.0 |
| 02/08/2021 |
7.51
|
132,000 | 7.55 | 7.58 | 7.44 | 0 | 2,200 | 0.0 |
| 30/07/2021 |
7.55
|
69,500 | 7.40 | 7.58 | 7.40 | 0 | 1,800 | 0.0 |
| 29/07/2021 |
7.51
|
56,700 | 7.58 | 7.58 | 7.33 | 0 | 2,200 | 0.0 |
| 28/07/2021 |
7.51
|
246,200 | 7.19 | 7.62 | 7.04 | 0 | 1,100 | 0.0 |
| 27/07/2021 |
7.55
|
61,600 | 7.62 | 7.62 | 7.51 | 0 | 90 | 0.0 |
| 26/07/2021 |
7.58
|
35,200 | 7.55 | 7.62 | 7.40 | 0 | 1,100 | 0.0 |
| 23/07/2021 |
7.55
|
27,300 | 7.44 | 7.55 | 7.44 | 0 | 100 | 0.0 |
| 22/07/2021 |
7.55
|
28,800 | 7.62 | 7.62 | 7.40 | 0 | 100 | 0.0 |
| 21/07/2021 |
7.51
|
55,000 | 7.33 | 7.51 | 7.33 | 0 | 150 | 0.0 |
| 20/07/2021 |
7.51
|
28,600 | 7.40 | 7.55 | 7.11 | 0 | 1,800 | 0.0 |
| 19/07/2021 |
7.40
|
30,100 | 7.47 | 7.69 | 7.26 | 0 | 200 | 0.0 |
| 16/07/2021 |
7.69
|
36,300 | 7.55 | 7.76 | 7.55 | 0 | 2,000 | 0.0 |
| 15/07/2021 |
7.69
|
35,900 | 7.55 | 7.69 | 7.26 | 0 | 1,800 | 0.0 |
| 14/07/2021 |
7.44
|
101,500 | 7.47 | 7.47 | 6.97 | 0 | 180 | 0.0 |
| 13/07/2021 |
7.47
|
31,800 | 6.98 | 7.55 | 6.98 | 0 | 2,400 | 0.0 |
| 12/07/2021 |
7.33
|
70,100 | 7.62 | 7.62 | 7.10 | 0 | 2,000 | 0.0 |
| 09/07/2021 |
7.62
|
29,300 | 7.83 | 7.83 | 7.55 | 0 | 2,200 | 0.0 |
| 08/07/2021 |
7.58
|
31,600 | 8.05 | 8.05 | 7.55 | 500 | 2,200 | 0.0 |
| 07/07/2021 |
7.73
|
68,400 | 7.83 | 7.83 | 7.47 | 0 | 200 | 0.0 |
| 06/07/2021 |
7.80
|
28,200 | 7.91 | 8.19 | 7.80 | 0 | 2,100 | 0.0 |
| 05/07/2021 |
7.91
|
67,800 | 7.98 | 7.98 | 7.55 | 0 | 2,200 | 0 |
| 02/07/2021 |
8.05
|
71,900 | 8.12 | 8.19 | 7.98 | 0 | 2,000 | 0.0 |
| 01/07/2021 |
8.12
|
101,400 | 8.19 | 8.26 | 8.05 | 0 | 1,900 | 0.0 |
| 30/06/2021 |
8.19
|
51,500 | 8.08 | 8.34 | 8.05 | 0 | 3,900 | 0.0 |
| 29/06/2021 |
8.08
|
40,000 | 8.26 | 8.26 | 7.91 | 0 | 2,800 | 0.0 |
| 28/06/2021 |
8.23
|
45,000 | 8.48 | 8.48 | 8.19 | 0 | 210 | 0.0 |
| 25/06/2021 |
8.34
|
68,400 | 8.26 | 8.34 | 8.23 | 0 | 4,400 | -0.1 |
| 24/06/2021 |
8.34
|
67,200 | 8.48 | 8.55 | 8.34 | 0 | 160 | 0.0 |
| 23/06/2021 |
8.48
|
86,900 | 8.59 | 8.59 | 8.37 | 0 | 300 | 0.0 |
| 22/06/2021 |
8.55
|
139,600 | 8.48 | 8.59 | 8.44 | 5,100 | 0 | 0.1 |
| 21/06/2021 |
8.48
|
161,500 | 8.41 | 8.48 | 8.34 | 5,100 | 0 | 0.1 |
| 18/06/2021 |
8.41
|
128,100 | 8.37 | 8.44 | 8.30 | 3,200 | 0 | 0.0 |
| 17/06/2021 |
8.34
|
104,400 | 8.44 | 8.44 | 8.30 | 1,900 | 0 | 0.0 |
| 16/06/2021 |
8.44
|
211,400 | 8.41 | 8.44 | 8.26 | 4,100 | 0 | 0.0 |
| 15/06/2021 |
8.26
|
240,600 | 8.05 | 8.26 | 7.91 | 6,200 | 0 | 0.1 |
| 14/06/2021 |
8.08
|
97,500 | 8.05 | 8.08 | 7.91 | 1,900 | 100 | 0.0 |
| 11/06/2021 |
8.08
|
35,400 | 8.19 | 8.19 | 7.98 | 0 | 800 | 0.0 |
| 10/06/2021 |
8.05
|
127,700 | 8.05 | 8.30 | 7.83 | 1,400 | 900 | 0.0 |
| 09/06/2021 |
8.05
|
38,000 | 8.19 | 8.19 | 7.76 | 0 | 140 | 0.0 |
| 08/06/2021 |
8.19
|
106,300 | 8.26 | 8.26 | 7.91 | 0 | 240 | 0.0 |
| 07/06/2021 |
8.26
|
107,600 | 8.48 | 8.48 | 8.12 | 50 | 50 | 0.0 |
| 04/06/2021 |
8.34
|
86,200 | 8.23 | 8.41 | 8.23 | 2,600 | 0 | 0.0 |
| 03/06/2021 |
8.23
|
91,100 | 8.16 | 8.23 | 8.16 | 5,600 | 0 | 0.1 |
| 02/06/2021 |
8.16
|
185,100 | 7.83 | 8.16 | 7.76 | 0 | 80 | 0.0 |
| 01/06/2021 |
7.87
|
58,700 | 8.05 | 8.05 | 7.87 | 0 | 2,100 | 0.0 |
| 31/05/2021 |
8.05
|
120,700 | 8.08 | 8.08 | 7.80 | 600 | 3,000 | 0.0 |
| 28/05/2021 |
8.08
|
61,800 | 7.80 | 8.23 | 7.80 | 0 | 750 | -0.1 |
| 27/05/2021 |
8.05
|
81,800 | 8.12 | 8.12 | 7.62 | 0 | 2,700 | 0.0 |
| 26/05/2021 |
8.12
|
110,900 | 8.26 | 8.26 | 7.76 | 40 | 330 | 0.0 |
| 25/05/2021 |
8.26
|
121,100 | 8.26 | 8.30 | 8.12 | 300 | 1,700 | 0.0 |
| 24/05/2021 |
8.26
|
58,400 | 8.44 | 8.44 | 8.19 | 1,000 | 2,500 | 0.0 |
| 21/05/2021 |
8.12
|
138,300 | 7.55 | 8.12 | 7.55 | 3,500 | 1,900 | 0.0 |
| 20/05/2021 |
7.69
|
142,500 | 7.98 | 8.12 | 7.69 | 0 | 160 | 0.0 |
| 19/05/2021 |
8.05
|
249,200 | 8.26 | 8.26 | 7.91 | 240 | 190 | 0.0 |
| 18/05/2021 |
8.26
|
327,900 | 8.62 | 8.66 | 8.12 | 30 | 320 | 0.0 |
| 17/05/2021 |
8.62
|
56,000 | 8.84 | 8.84 | 8.55 | 0 | 7,300 | -0.1 |
| 14/05/2021 |
8.59
|
98,500 | 8.98 | 8.98 | 8.55 | 0 | 4,300 | -0.1 |
| 13/05/2021 |
8.77
|
86,500 | 8.91 | 8.95 | 8.62 | 320 | 430 | 0.0 |
| 12/05/2021 |
8.95
|
47,700 | 8.88 | 8.98 | 8.84 | 220 | 0 | 0.0 |
| 11/05/2021 |
8.95
|
61,400 | 9.20 | 9.20 | 8.84 | 0 | 160 | 0.0 |
| 10/05/2021 |
8.88
|
167,500 | 8.98 | 9.13 | 8.84 | 0 | 230 | 0.0 |
| 07/05/2021 |
9.05
|
201,200 | 8.84 | 9.05 | 8.77 | 90 | 240 | 0.0 |
| 06/05/2021 |
9.05
|
207,900 | 9.05 | 9.09 | 8.77 | 100 | 1,500 | 0.0 |
| 05/05/2021 |
8.98
|
274,600 | 8.62 | 9.09 | 8.62 | 380 | 270 | 0.0 |
| 04/05/2021 |
8.62
|
213,500 | 8.91 | 8.91 | 8.41 | 0 | 190 | 0.0 |
| 29/04/2021 |
8.91
|
102,200 | 8.84 | 9.34 | 8.84 | 0 | 11,200 | -0.1 |
| 28/04/2021 |
8.91
|
39,900 | 8.98 | 8.98 | 8.70 | 260 | 20 | 0.0 |
| 27/04/2021 |
8.84
|
77,000 | 8.95 | 8.95 | 8.48 | 1,100 | 6,200 | -0.1 |
| 26/04/2021 |
8.70
|
82,600 | 8.62 | 9.13 | 8.62 | 0 | 16,300 | -0.2 |
| 23/04/2021 |
8.98
|
173,500 | 8.62 | 8.98 | 8.34 | 520 | 350 | 0.0 |
| 22/04/2021 |
8.62
|
316,900 | 9.02 | 9.05 | 8.62 | 0 | 830 | -0.1 |
| 20/04/2021 |
9.20
|
352,300 | 9.27 | 9.56 | 9.05 | 140 | 940 | -0.1 |
| 19/04/2021 |
9.27
|
217,700 | 9.70 | 9.70 | 9.13 | 2,800 | 5,900 | 0.0 |
| 16/04/2021 |
9.56
|
530,800 | 9.56 | 9.63 | 9.20 | 0 | 6,500 | -0.1 |
| 15/04/2021 |
9.77
|
525,400 | 9.77 | 9.92 | 9.59 | 6,800 | 1,200 | 0.1 |
| 14/04/2021 |
9.92
|
229,600 | 9.85 | 9.92 | 9.49 | 6,200 | 5,800 | 0.0 |
| 13/04/2021 |
9.92
|
357,900 | 10.10 | 10.35 | 9.85 | 2,900 | 4,200 | 0.0 |
| 12/04/2021 |
10.10
|
1,430,900 | 9.52 | 10.10 | 9.34 | 9,200 | 0 | 0.1 |
| 09/04/2021 |
9.45
|
166,300 | 9.49 | 9.56 | 9.41 | 420 | 0 | 0.1 |
| 08/04/2021 |
9.45
|
105,800 | 9.49 | 9.56 | 9.34 | 0 | 340 | 0.0 |
| 07/04/2021 |
9.56
|
320,300 | 9.49 | 9.74 | 9.41 | 2,700 | 0 | 0.0 |
| 06/04/2021 |
9.38
|
383,800 | 9.16 | 9.56 | 9.16 | 2,400 | 1,400 | 0.0 |
| 05/04/2021 |
9.16
|
133,800 | 9.34 | 9.34 | 9.05 | 0 | 740 | -0.1 |
| 02/04/2021 |
9.27
|
133,700 | 9.34 | 9.34 | 9.13 | 2,200 | 100 | 0.0 |
| 01/04/2021 |
9.20
|
124,500 | 9.20 | 9.34 | 9.20 | 470 | 0 | 0.1 |
| 31/03/2021 |
9.09
|
67,200 | 8.95 | 9.20 | 8.95 | 680 | 0 | 0.1 |
| 30/03/2021 |
9.20
|
130,400 | 9.20 | 9.20 | 8.98 | 8,600 | 0 | 0.1 |
| 29/03/2021 |
9.20
|
240,900 | 9.27 | 9.27 | 8.88 | 2,700 | 1,800 | 0.0 |
| 26/03/2021 |
8.88
|
310,900 | 9.05 | 9.31 | 8.73 | 190 | 340 | 0.0 |
| 25/03/2021 |
9.34
|
291,600 | 9.31 | 9.49 | 9.13 | 2,700 | 7,200 | -0.1 |
| 24/03/2021 |
9.31
|
198,900 | 9.31 | 9.49 | 9.23 | 0 | 0 | 0 |
| 23/03/2021 |
9.49
|
386,700 | 9.52 | 9.59 | 9.38 | 0 | 100 | 0.0 |