| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 0 | 0 | 0 |
1.10
1.10
1.10
|
|
2 tháng
(2026-08-10) |
-0.10 | -8.33% | 1,220,900 | 0 | 0 |
1.10
1.20
1.10
|
|
3 tháng
(2026-07-10) |
-0.30 | -21.43% | 2,022,500 | 600 | 0.0 |
1.10
1.40
1.10
|
|
6 tháng
(2026-04-13) |
-0.40 | -26.67% | 6,033,600 | 2,400 | 0.0 |
1.10
1.60
1.10
|
|
12 tháng
(2025-10-13) |
-2.40 | -68.57% | 23,104,000 | -144,800 | -0.3 |
1.10
3.50
1.10
|
|
24 tháng
(2024-10-18) |
-7.30 | -86.90% | 151,473,115 | 118,400 | 3.8 |
1.10
35
1.10
|
|
36 tháng
(2023-10-24) |
-33.30 | -96.80% | 251,612,801 | -86,785 | 7.5 |
1.10
50.80
1.10
|
|
60 tháng
(2021-11-03) |
-24.13 | -95.64% | 370,749,042 | -151,384 | 4.8 |
0.92
50.80
1.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/08/2021 |
8.35
|
167,855 | 8.46 | 8.46 | 8.29 | 0 | 0 | 0 |
| 10/08/2021 |
8.46
|
252,600 | 8.40 | 8.46 | 8.18 | 0 | 0 | 0 |
| 09/08/2021 |
8.40
|
247,800 | 8.29 | 8.40 | 8.12 | 0 | 0 | 0 |
| 06/08/2021 |
8.29
|
486,726 | 8.29 | 8.35 | 8.18 | 0 | 0 | 0 |
| 05/08/2021 |
8.29
|
350,301 | 8.18 | 8.29 | 8.01 | 0 | 0 | 0 |
| 04/08/2021 |
8.18
|
438,400 | 8.23 | 8.40 | 8.18 | 0 | 0 | 0 |
| 03/08/2021 |
8.29
|
191,200 | 8.18 | 8.35 | 8.12 | 0 | 0 | 0 |
| 02/08/2021 |
8.23
|
212,700 | 8.06 | 8.23 | 8.01 | 0 | 100 | 0.0 |
| 30/07/2021 |
8.06
|
264,600 | 7.90 | 8.12 | 7.84 | 0 | 0 | 0 |
| 29/07/2021 |
7.90
|
133,600 | 8.06 | 8.06 | 7.84 | 0 | 0 | 0 |
| 28/07/2021 |
8.06
|
205,800 | 7.95 | 8.06 | 7.84 | 0 | 0 | 0 |
| 27/07/2021 |
8.01
|
175,800 | 7.84 | 8.06 | 7.78 | 3,200 | 0 | 0.0 |
| 26/07/2021 |
7.90
|
364,122 | 7.61 | 7.90 | 7.44 | 3,000 | 0 | 0.0 |
| 23/07/2021 |
7.61
|
237,600 | 7.61 | 7.73 | 7.56 | 0 | 0 | 0 |
| 22/07/2021 |
7.67
|
270,012 | 7.44 | 7.73 | 7.44 | 0 | 0 | 0 |
| 21/07/2021 |
7.50
|
509,100 | 7.39 | 7.56 | 7.28 | 0 | 0 | 0 |
| 20/07/2021 |
7.44
|
259,600 | 7.28 | 7.44 | 7.11 | 4,000 | 0 | 0.1 |
| 19/07/2021 |
7.33
|
126,900 | 7.50 | 7.50 | 7.22 | 1,000 | 0 | 0.0 |
| 16/07/2021 |
7.50
|
159,800 | 7.56 | 7.56 | 7.33 | 0 | 0 | 0 |
| 15/07/2021 |
7.56
|
462,800 | 7.28 | 7.56 | 7.05 | 0 | 0 | 0 |
| 14/07/2021 |
7.28
|
356,900 | 7.28 | 7.33 | 7.05 | 0 | 0 | 0 |
| 13/07/2021 |
7.28
|
450,900 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 |
| 12/07/2021 |
7.33
|
131,600 | 7.50 | 7.56 | 7.16 | 0 | 0 | 0 |
| 09/07/2021 |
7.50
|
120,700 | 7.44 | 7.50 | 7.28 | 0 | 0 | 0 |
| 08/07/2021 |
7.44
|
238,200 | 7.39 | 7.44 | 7.05 | 0 | 0 | 0 |
| 07/07/2021 |
7.39
|
287,700 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 |
| 06/07/2021 |
7.50
|
421,400 | 7.61 | 7.61 | 7.16 | 0 | 0 | 0 |
| 05/07/2021 |
7.67
|
185,650 | 7.78 | 7.78 | 7.33 | 0 | 3,500 | 0.0 |
| 02/07/2021 |
7.78
|
482,030 | 7.78 | 7.78 | 7.28 | 0 | 0 | 0 |
| 01/07/2021 |
7.78
|
623,800 | 7.78 | 7.84 | 7.33 | 0 | 0 | 0 |
| 30/06/2021 |
7.78
|
39,900 | 7.84 | 7.84 | 7.61 | 0 | 0 | 0 |
| 29/06/2021 |
7.90
|
280,900 | 7.84 | 7.95 | 7.67 | 0 | 0 | 0 |
| 28/06/2021 |
7.90
|
442,900 | 7.95 | 8.06 | 7.56 | 3,100 | 0 | 0.0 |
| 25/06/2021 |
8.01
|
418,210 | 8.23 | 8.29 | 7.84 | 500 | 0 | 0.0 |
| 24/06/2021 |
8.29
|
386,900 | 8.35 | 8.35 | 8.01 | 0 | 0 | 0 |
| 23/06/2021 |
8.35
|
355,031 | 8.46 | 8.52 | 8.18 | 0 | 0 | 0 |
| 22/06/2021 |
8.52
|
848,700 | 8.40 | 8.57 | 8.18 | 0 | 0 | 0 |
| 21/06/2021 |
8.46
|
606,100 | 8.35 | 8.46 | 8.35 | 0 | 0 | 0 |
| 18/06/2021 |
8.40
|
793,100 | 8.29 | 8.46 | 8.18 | 0 | 0 | 0 |
| 17/06/2021 |
8.35
|
402,900 | 8.29 | 8.46 | 8.18 | 0 | 0 | 0 |
| 16/06/2021 |
8.35
|
396,100 | 8.46 | 8.57 | 8.23 | 0 | 0 | 0 |
| 15/06/2021 |
8.52
|
462,839 | 8.63 | 8.63 | 8.35 | 0 | 0 | 0 |
| 14/06/2021 |
8.63
|
584,730 | 8.63 | 8.69 | 8.52 | 0 | 0 | 0 |
| 11/06/2021 |
8.57
|
802,700 | 8.29 | 8.57 | 8.29 | 0 | 0 | 0 |
| 10/06/2021 |
8.29
|
680,702 | 8.12 | 8.35 | 8.12 | 0 | 0 | 0 |
| 09/06/2021 |
8.18
|
589,100 | 8.06 | 8.23 | 7.84 | 0 | 0 | 0 |
| 08/06/2021 |
8.06
|
325,500 | 7.90 | 8.18 | 7.90 | 0 | 0 | 0 |
| 07/06/2021 |
8.06
|
198,300 | 8.12 | 8.18 | 7.95 | 0 | 0 | 0 |
| 04/06/2021 |
8.12
|
568,400 | 8.06 | 8.12 | 7.78 | 0 | 0 | 0 |
| 03/06/2021 |
8.06
|
408,700 | 7.95 | 8.06 | 7.90 | 0 | 0 | 0 |
| 02/06/2021 |
7.95
|
406,100 | 7.95 | 8.06 | 7.61 | 0 | 0 | 0 |
| 01/06/2021 |
8.01
|
461,100 | 7.84 | 8.01 | 7.61 | 0 | 0 | 0 |
| 31/05/2021 |
7.90
|
556,602 | 7.67 | 8.18 | 7.33 | 0 | 0 | 0 |
| 28/05/2021 |
7.67
|
379,810 | 7.67 | 7.67 | 7.33 | 3,000 | 0 | 0.0 |
| 27/05/2021 |
7.67
|
379,300 | 7.61 | 7.78 | 7.44 | 0 | 100 | 0.0 |
| 26/05/2021 |
7.67
|
327,310 | 7.78 | 7.84 | 7.44 | 0 | 0 | 0 |
| 25/05/2021 |
7.78
|
342,822 | 7.84 | 7.84 | 7.56 | 0 | 0 | 0 |
| 24/05/2021 |
7.84
|
221,210 | 7.78 | 7.84 | 7.73 | 0 | 0 | 0 |
| 21/05/2021 |
7.78
|
278,705 | 7.84 | 7.84 | 7.56 | 0 | 0 | 0 |
| 20/05/2021 |
7.78
|
339,400 | 7.90 | 7.95 | 7.73 | 0 | 0 | 0 |
| 19/05/2021 |
7.90
|
417,800 | 8.12 | 8.18 | 7.78 | 0 | 500 | 0.0 |
| 18/05/2021 |
8.12
|
338,305 | 8.23 | 8.29 | 8.06 | 0 | 0 | 0 |
| 17/05/2021 |
8.23
|
330,700 | 8.18 | 8.23 | 8.06 | 100 | 0 | 0.0 |
| 14/05/2021 |
8.12
|
510,900 | 8.01 | 8.12 | 7.90 | 0 | 0 | 0 |
| 13/05/2021 |
8.01
|
454,700 | 7.95 | 8.06 | 7.90 | 0 | 0 | 0 |
| 12/05/2021 |
7.95
|
335,300 | 7.90 | 8.01 | 7.84 | 0 | 0 | 0 |
| 11/05/2021 |
7.90
|
386,200 | 7.73 | 7.95 | 7.73 | 0 | 0 | 0 |
| 10/05/2021 |
7.73
|
248,300 | 7.78 | 7.84 | 7.61 | 0 | 0 | 0 |
| 07/05/2021 |
7.78
|
300,300 | 7.90 | 7.90 | 7.56 | 1,800 | 0 | 0.0 |
| 06/05/2021 |
7.90
|
342,200 | 7.90 | 7.95 | 7.61 | 3,000 | 0 | 0.0 |
| 05/05/2021 |
7.90
|
265,500 | 7.90 | 7.95 | 7.67 | 0 | 0 | 0 |
| 04/05/2021 |
7.90
|
242,400 | 8.01 | 8.06 | 7.78 | 3,000 | 0 | 0.0 |
| 29/04/2021 |
8.01
|
358,605 | 8.01 | 8.06 | 7.84 | 0 | 0 | 0 |
| 28/04/2021 |
8.01
|
346,310 | 8.06 | 8.06 | 7.84 | 0 | 0 | 0 |
| 27/04/2021 |
8.01
|
303,800 | 7.95 | 8.12 | 7.90 | 4,000 | 0 | 0.1 |
| 26/04/2021 |
8.01
|
382,815 | 8.01 | 8.23 | 7.90 | 19,000 | 0 | 0.3 |
| 23/04/2021 |
8.01
|
450,446 | 8.06 | 8.18 | 7.90 | 0 | 0 | 0 |
| 22/04/2021 |
8.06
|
290,900 | 8.29 | 8.35 | 8.01 | 0 | 0 | 0 |
| 20/04/2021 |
8.29
|
369,900 | 8.23 | 8.46 | 8.18 | 0 | 0 | 0 |
| 19/04/2021 |
8.23
|
296,800 | 8.23 | 8.35 | 8.06 | 0 | 0 | 0 |
| 16/04/2021 |
8.23
|
329,720 | 8.18 | 8.29 | 8.06 | 0 | 0 | 0 |
| 15/04/2021 |
8.18
|
481,653 | 7.95 | 8.18 | 7.90 | 0 | 0 | 0 |
| 14/04/2021 |
7.90
|
438,100 | 8.18 | 8.23 | 7.90 | 0 | 100 | 0.0 |
| 13/04/2021 |
8.18
|
376,700 | 8.18 | 8.29 | 8.06 | 15,000 | 0 | 0.2 |
| 12/04/2021 |
8.29
|
453,800 | 8.35 | 8.35 | 8.12 | 0 | 1,000 | 0.0 |
| 09/04/2021 |
8.35
|
369,300 | 8.40 | 8.46 | 8.18 | 300 | 0 | 0.0 |
| 08/04/2021 |
8.40
|
496,800 | 8.46 | 8.52 | 8.18 | 300 | 0 | 0.0 |
| 07/04/2021 |
8.46
|
753,200 | 8.18 | 8.52 | 8.18 | 0 | 0 | 0 |
| 06/04/2021 |
8.46
|
525,000 | 8.52 | 8.69 | 8.29 | 0 | 0 | 0 |
| 05/04/2021 |
8.63
|
403,601 | 8.69 | 8.74 | 8.35 | 2,000 | 0 | 0.0 |
| 02/04/2021 |
8.74
|
461,205 | 8.85 | 8.97 | 8.46 | 0 | 0 | 0 |
| 01/04/2021 |
8.85
|
513,886 | 8.63 | 8.91 | 8.63 | 0 | 100 | 0.0 |
| 31/03/2021 |
8.57
|
332,100 | 8.46 | 8.57 | 8.35 | 0 | 0 | 0 |
| 30/03/2021 |
8.46
|
425,000 | 8.46 | 8.46 | 8.29 | 0 | 0 | 0 |
| 29/03/2021 |
8.40
|
483,941 | 8.46 | 8.46 | 8.29 | 0 | 0 | 0 |
| 26/03/2021 |
8.40
|
398,100 | 8.63 | 8.69 | 8.23 | 0 | 0 | 0 |
| 25/03/2021 |
8.63
|
542,440 | 8.46 | 8.63 | 8.35 | 0 | 0 | 0 |
| 24/03/2021 |
8.46
|
409,731 | 8.57 | 8.63 | 8.29 | 100 | 0 | 0.0 |
| 23/03/2021 |
8.57
|
352,000 | 8.74 | 8.74 | 8.46 | 0 | 0 | 0 |
| 22/03/2021 |
8.69
|
584,640 | 8.74 | 8.80 | 8.57 | 0 | 0 | 0 |