| 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) |
-0.24 | -6.74% | 709,700 | -400 | 0.0 |
2.95
3.60
2.95
|
|
2 tháng
(2026-08-06) |
-0.28 | -7.78% | 1,257,000 | -400 | 0.0 |
2.95
3.71
2.95
|
|
3 tháng
(2026-07-07) |
-0.88 | -20.95% | 2,031,500 | -3,700 | 0.0 |
2.95
4.20
2.95
|
|
6 tháng
(2026-04-08) |
-1.32 | -28.39% | 8,051,700 | 8,400 | 0.0 |
2.95
4.64
2.95
|
|
12 tháng
(2025-10-10) |
-2.89 | -46.53% | 24,777,600 | -3,300 | 0.0 |
2.95
6.24
2.95
|
|
24 tháng
(2024-10-15) |
-4.36 | -56.80% | 123,468,200 | 426,000 | 1.5 |
2.95
8.57
2.95
|
|
36 tháng
(2023-10-23) |
-2.03 | -37.93% | 254,668,000 | 510,835 | 2.1 |
2.95
9.92
2.95
|
|
60 tháng
(2021-11-01) |
-8.28 | -71.38% | 432,731,000 | 507,592 | 0.9 |
2.95
13.76
2.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
8.80
|
1,433,700 | 8.90 | 9.09 | 8.45 | 1,000 | 27,800 | -0.4 |
| 11/08/2021 |
8.77
|
1,936,900 | 8.45 | 8.77 | 8.45 | 7,400 | 12,100 | -0.1 |
| 10/08/2021 |
8.19
|
625,200 | 8.25 | 8.32 | 8.09 | 4,100 | 2,800 | 0.0 |
| 09/08/2021 |
8.19
|
773,700 | 8.00 | 8.22 | 7.96 | 11,900 | 700 | 0.1 |
| 06/08/2021 |
7.96
|
547,800 | 7.96 | 8.25 | 7.90 | 14,400 | 300 | 0.2 |
| 05/08/2021 |
7.96
|
335,800 | 7.96 | 8.06 | 7.74 | 7,100 | 0 | 0.1 |
| 04/08/2021 |
7.93
|
740,700 | 7.74 | 8.13 | 7.64 | 6,400 | 0 | 0.1 |
| 03/08/2021 |
7.80
|
371,400 | 7.67 | 7.96 | 7.67 | 7,300 | 200 | 0.1 |
| 02/08/2021 |
7.67
|
322,300 | 7.80 | 7.80 | 7.61 | 400 | 0 | 0.0 |
| 30/07/2021 |
7.74
|
280,200 | 7.55 | 7.84 | 7.48 | 950 | 0 | 0.1 |
| 29/07/2021 |
7.55
|
225,300 | 7.55 | 7.55 | 7.42 | 8,400 | 0 | 0.1 |
| 28/07/2021 |
7.55
|
429,900 | 7.80 | 7.80 | 7.42 | 1,000 | 900 | 0.0 |
| 27/07/2021 |
7.74
|
318,500 | 7.93 | 7.93 | 7.61 | 330 | 770 | -0.1 |
| 26/07/2021 |
7.80
|
335,200 | 7.64 | 7.87 | 7.42 | 3,400 | 0 | 0.0 |
| 23/07/2021 |
7.64
|
517,100 | 7.87 | 8.00 | 7.64 | 1,300 | 11,400 | -0.1 |
| 22/07/2021 |
7.80
|
619,000 | 7.32 | 7.80 | 7.26 | 3,400 | 1,600 | 0.0 |
| 21/07/2021 |
7.32
|
182,400 | 7.29 | 7.51 | 7.29 | 5,300 | 12,100 | -0.1 |
| 20/07/2021 |
7.29
|
306,000 | 7.03 | 7.29 | 7.03 | 3,400 | 11,300 | -0.1 |
| 19/07/2021 |
6.96
|
400,800 | 6.93 | 7.26 | 6.84 | 150 | 350 | 0.0 |
| 16/07/2021 |
7.32
|
288,300 | 7.13 | 7.42 | 7.13 | 4,400 | 13,100 | -0.1 |
| 15/07/2021 |
7.09
|
160,900 | 6.84 | 7.09 | 6.84 | 1,160 | 20 | 0.1 |
| 14/07/2021 |
6.90
|
154,800 | 7.00 | 7.09 | 6.87 | 3,200 | 10,800 | -0.1 |
| 13/07/2021 |
6.96
|
297,500 | 7.09 | 7.22 | 6.90 | 850 | 190 | 0.1 |
| 12/07/2021 |
7.09
|
597,200 | 7.48 | 7.48 | 6.96 | 1,380 | 670 | 0.1 |
| 09/07/2021 |
7.48
|
252,000 | 7.77 | 7.84 | 7.42 | 4,800 | 24,000 | -0.2 |
| 08/07/2021 |
7.77
|
230,100 | 7.74 | 7.93 | 7.67 | 200 | 16,700 | -0.1 |
| 07/07/2021 |
7.74
|
357,100 | 7.74 | 7.93 | 7.55 | 1,700 | 180 | 0.2 |
| 06/07/2021 |
7.74
|
529,700 | 8.16 | 8.19 | 7.74 | 2,400 | 2,500 | 0.0 |
| 05/07/2021 |
8.19
|
645,400 | 8.42 | 8.42 | 8.06 | 0 | 24,200 | -0.2 |
| 02/07/2021 |
8.42
|
309,200 | 8.58 | 8.58 | 8.38 | 0 | 0 | 0 |
| 01/07/2021 |
8.58
|
368,900 | 8.64 | 8.64 | 8.38 | 5,700 | 1,400 | 0.1 |
| 30/06/2021 |
8.51
|
311,900 | 8.71 | 8.71 | 8.48 | 30 | 360 | 0.0 |
| 29/06/2021 |
8.54
|
154,000 | 8.48 | 8.71 | 8.48 | 2,900 | 1,400 | 0.0 |
| 28/06/2021 |
8.48
|
340,300 | 8.45 | 8.64 | 8.38 | 21,200 | 0 | 0.3 |
| 25/06/2021 |
8.42
|
467,500 | 8.54 | 8.54 | 8.35 | 900 | 5,100 | -0.1 |
| 24/06/2021 |
8.51
|
539,300 | 8.64 | 8.71 | 8.38 | 600 | 9,100 | -0.1 |
| 23/06/2021 |
8.64
|
424,600 | 8.74 | 8.80 | 8.58 | 150 | 20 | 0.0 |
| 22/06/2021 |
8.74
|
590,000 | 9.00 | 9.09 | 8.58 | 440 | 1,450 | -0.1 |
| 21/06/2021 |
9.00
|
486,900 | 9.00 | 9.29 | 8.84 | 300 | 12,100 | -0.2 |
| 18/06/2021 |
9.00
|
797,600 | 9.00 | 9.35 | 9.00 | 0 | 46,300 | -0.7 |
| 17/06/2021 |
9.00
|
311,800 | 8.77 | 9.03 | 8.77 | 1,500 | 4,300 | 0.0 |
| 16/06/2021 |
9.06
|
952,700 | 8.51 | 9.09 | 8.51 | 5,100 | 1,100 | 0.1 |
| 15/06/2021 |
8.51
|
294,500 | 8.38 | 8.54 | 8.35 | 0 | 0 | 0 |
| 14/06/2021 |
8.48
|
252,100 | 8.71 | 8.77 | 8.38 | 360 | 330 | 0.0 |
| 11/06/2021 |
8.61
|
284,400 | 8.61 | 8.84 | 8.42 | 9,700 | 200 | 0.1 |
| 10/06/2021 |
8.61
|
408,800 | 8.22 | 8.61 | 8.22 | 6,200 | 3,200 | 0.0 |
| 09/06/2021 |
8.45
|
525,100 | 8.25 | 8.58 | 8.09 | 1,490 | 460 | 0.1 |
| 08/06/2021 |
8.58
|
377,000 | 9.22 | 9.22 | 8.58 | 110 | 1,310 | -0.2 |
| 07/06/2021 |
9.16
|
924,600 | 9.35 | 9.38 | 8.96 | 3,000 | 25,200 | -0.3 |
| 04/06/2021 |
8.77
|
1,321,200 | 8.22 | 8.77 | 8.22 | 4,540 | 0 | 0.6 |
| 03/06/2021 |
8.22
|
266,200 | 8.35 | 8.35 | 8.13 | 730 | 0 | 0.1 |
| 02/06/2021 |
8.03
|
254,400 | 8.06 | 8.06 | 7.96 | 30 | 0 | 0.0 |
| 01/06/2021 |
8.06
|
381,500 | 8.09 | 8.13 | 7.93 | 0 | 7,500 | -0.1 |
| 31/05/2021 |
8.19
|
299,400 | 8.19 | 8.22 | 8.00 | 100 | 11,700 | -0.1 |
| 28/05/2021 |
8.25
|
242,700 | 8.38 | 8.38 | 8.22 | 0 | 12,700 | -0.2 |
| 27/05/2021 |
8.35
|
288,700 | 8.61 | 8.61 | 8.25 | 0 | 290 | 0.0 |
| 26/05/2021 |
8.48
|
619,600 | 8.25 | 8.51 | 8.19 | 100 | 11,500 | -0.1 |
| 25/05/2021 |
8.29
|
238,200 | 8.38 | 8.38 | 8.22 | 6,100 | 0 | 0.1 |
| 24/05/2021 |
8.25
|
292,600 | 8.00 | 8.42 | 8.00 | 1,950 | 0 | 0.3 |
| 21/05/2021 |
7.96
|
516,600 | 8.03 | 8.25 | 7.80 | 13,300 | 284,400 | -3.4 |
| 20/05/2021 |
8.03
|
357,500 | 8.19 | 8.19 | 8.00 | 0 | 970 | -0.1 |
| 19/05/2021 |
8.16
|
403,200 | 8.32 | 8.32 | 8.16 | 0 | 7,600 | -0.1 |
| 18/05/2021 |
8.32
|
241,800 | 8.54 | 8.54 | 8.25 | 0 | 1,650 | -0.2 |
| 17/05/2021 |
8.54
|
262,000 | 8.58 | 8.71 | 8.42 | 30 | 1,700 | -0.2 |
| 14/05/2021 |
8.61
|
616,100 | 8.35 | 8.71 | 8.29 | 230 | 440 | 0.0 |
| 13/05/2021 |
8.35
|
268,600 | 8.29 | 8.54 | 8.29 | 9,200 | 0 | 0.1 |
| 12/05/2021 |
8.35
|
284,300 | 8.09 | 8.38 | 8.09 | 21,700 | 0 | 0.3 |
| 11/05/2021 |
8.19
|
571,200 | 8.25 | 8.48 | 8.06 | 1,180 | 490 | 0.1 |
| 10/05/2021 |
8.25
|
522,900 | 8.03 | 8.51 | 8.00 | 100 | 10,300 | -0.1 |
| 07/05/2021 |
8.19
|
327,200 | 8.38 | 8.38 | 8.19 | 0 | 1,100 | -0.1 |
| 06/05/2021 |
8.42
|
255,800 | 8.45 | 8.61 | 8.38 | 1,600 | 0 | 0.0 |
| 05/05/2021 |
8.45
|
360,300 | 8.32 | 8.58 | 8.29 | 1,330 | 100 | 0.2 |
| 04/05/2021 |
8.32
|
230,100 | 8.06 | 8.32 | 8.03 | 0 | 1,900 | -0.2 |
| 29/04/2021 |
8.38
|
177,200 | 8.71 | 8.84 | 8.35 | 30 | 2,900 | -0.4 |
| 28/04/2021 |
8.51
|
282,700 | 8.35 | 8.84 | 8.35 | 0 | 5,200 | -0.1 |
| 27/04/2021 |
8.35
|
407,800 | 8.32 | 8.51 | 8.25 | 21,200 | 1,000 | 0.3 |
| 26/04/2021 |
8.38
|
634,400 | 8.84 | 8.84 | 8.32 | 0 | 51,100 | -0.7 |
| 23/04/2021 |
8.77
|
536,900 | 7.93 | 8.77 | 7.93 | 28,100 | 300 | 0.3 |
| 22/04/2021 |
8.22
|
991,300 | 8.74 | 8.77 | 8.19 | 10,400 | 32,300 | -0.3 |
| 20/04/2021 |
8.74
|
500,300 | 8.90 | 9.13 | 8.64 | 10,300 | 17,400 | -0.1 |
| 19/04/2021 |
8.90
|
671,000 | 8.87 | 9.00 | 8.45 | 10,300 | 600 | 0.1 |
| 16/04/2021 |
8.87
|
716,000 | 9.03 | 9.25 | 8.64 | 1,400 | 700 | 0.1 |
| 15/04/2021 |
9.19
|
946,200 | 9.54 | 9.54 | 9.03 | 5,900 | 14,300 | -0.1 |
| 14/04/2021 |
9.51
|
693,500 | 9.06 | 9.51 | 9.06 | 14,700 | 11,000 | 0.1 |
| 13/04/2021 |
9.54
|
733,400 | 10.00 | 10.00 | 9.48 | 12,400 | 6,500 | 0.1 |
| 12/04/2021 |
9.90
|
635,000 | 9.93 | 10.00 | 9.61 | 5,700 | 16,000 | -0.2 |
| 09/04/2021 |
9.90
|
527,700 | 9.87 | 10.06 | 9.83 | 170 | 450 | 0.0 |
| 08/04/2021 |
9.87
|
495,000 | 9.87 | 10.19 | 9.87 | 560 | 860 | 0.0 |
| 07/04/2021 |
10.19
|
722,100 | 10.32 | 10.32 | 10.06 | 350 | 0 | 0.1 |
| 06/04/2021 |
10.06
|
1,374,300 | 9.48 | 10.06 | 9.42 | 860 | 1,120 | 0.0 |
| 05/04/2021 |
9.42
|
784,200 | 9.35 | 9.48 | 9.22 | 120 | 9,990 | -1.4 |
| 02/04/2021 |
9.22
|
515,700 | 9.35 | 9.45 | 9.16 | 30 | 14,320 | -2.0 |
| 01/04/2021 |
9.16
|
364,200 | 9.29 | 9.32 | 9.09 | 490 | 9,630 | -1.3 |
| 31/03/2021 |
9.16
|
710,600 | 8.93 | 9.42 | 8.32 | 1,180 | 520 | 0.1 |
| 30/03/2021 |
8.93
|
413,700 | 9.29 | 9.29 | 8.93 | 2,200 | 12,900 | -0.2 |
| 29/03/2021 |
9.16
|
459,800 | 9.00 | 9.16 | 8.84 | 19,500 | 0 | 0.3 |
| 26/03/2021 |
8.77
|
714,600 | 8.58 | 8.90 | 8.38 | 23,100 | 7,400 | 0.2 |
| 25/03/2021 |
8.58
|
641,200 | 9.00 | 9.00 | 8.51 | 0 | 15,100 | -0.2 |
| 24/03/2021 |
9.00
|
1,217,500 | 9.09 | 9.29 | 8.77 | 40 | 3,530 | -0.5 |
| 23/03/2021 |
9.42
|
811,900 | 9.74 | 9.74 | 9.35 | 14,600 | 29,300 | -0.2 |