| 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) |
0.70 | 4.52% | 8,800 | 0 | 0 |
15
18.40
15
|
|
2 tháng
(2026-08-10) |
-3.80 | -19% | 21,600 | 6,300 | 0.1 |
15
20.70
15
|
|
3 tháng
(2026-07-10) |
-1.20 | -6.90% | 72,000 | 5,200 | 0.1 |
15
20.70
15
|
|
6 tháng
(2026-04-13) |
-0.21 | -1.25% | 115,000 | 3,400 | 0.1 |
15
20.70
15
|
|
12 tháng
(2025-10-13) |
-0.77 | -4.55% | 333,800 | 3,200 | 0.1 |
13.95
22.16
15
|
|
24 tháng
(2024-10-18) |
3.98 | 32.54% | 1,520,808 | -18,600 | -0.3 |
11.16
22.16
15
|
|
36 tháng
(2023-10-24) |
6.10 | 60.44% | 2,377,147 | -269,231 | -3.7 |
9.03
22.16
15
|
|
60 tháng
(2021-11-03) |
4.54 | 38.88% | 7,825,195 | -524,281 | -9.2 |
8.41
22.16
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/08/2021 |
11.44
|
53,400 | 10.48 | 11.44 | 10.48 | 0 | 0 | 0 |
| 10/08/2021 |
10.40
|
11,920 | 10.25 | 10.40 | 10.25 | 0 | 1,900 | 0.0 |
| 09/08/2021 |
10.25
|
2,686 | 10.10 | 10.25 | 10.10 | 0 | 0 | 0 |
| 06/08/2021 |
10.18
|
2,104 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 05/08/2021 |
10.18
|
3,800 | 10.18 | 10.18 | 10.18 | 1,500 | 1,500 | 0 |
| 04/08/2021 |
10.18
|
1,100 | 10.03 | 10.18 | 10.03 | 0 | 0 | 0 |
| 03/08/2021 |
10.03
|
19,210 | 10.18 | 10.18 | 9.81 | 0 | 0 | 0 |
| 02/08/2021 |
10.18
|
6,400 | 10.18 | 10.25 | 10.18 | 0 | 2,000 | 0.0 |
| 30/07/2021 |
10.18
|
2,800 | 10.10 | 10.18 | 10.10 | 0 | 0 | 0 |
| 29/07/2021 |
10.10
|
7,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 28/07/2021 |
10.03
|
300 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 27/07/2021 |
10.03
|
949 | 9.66 | 10.03 | 9.66 | 0 | 0 | 0 |
| 26/07/2021 |
9.66
|
5,000 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 23/07/2021 |
10.03
|
10,017 | 9.96 | 10.03 | 9.96 | 0 | 0 | 0 |
| 22/07/2021 |
10.18
|
3,500 | 10.10 | 10.18 | 10.10 | 0 | 0 | 0 |
| 21/07/2021 |
9.96
|
21,900 | 9.21 | 10.03 | 9.21 | 0 | 2,000 | 0.0 |
| 20/07/2021 |
9.21
|
1,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 19/07/2021 |
9.66
|
8,100 | 9.14 | 9.66 | 9.14 | 0 | 0 | 0 |
| 16/07/2021 |
9.51
|
4,424 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 15/07/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 14/07/2021 |
9.51
|
500 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 13/07/2021 |
9.51
|
437 | 9.51 | 9.51 | 9.14 | 0 | 0 | 0 |
| 12/07/2021 |
9.29
|
400 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 09/07/2021 |
9.88
|
3,700 | 9.29 | 9.88 | 9.21 | 0 | 0 | 0 |
| 08/07/2021 |
10.03
|
67 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 07/07/2021 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 06/07/2021 |
10.03
|
11,050 | 9.88 | 10.03 | 9.88 | 0 | 0 | 0 |
| 05/07/2021 |
9.96
|
8,200 | 9.81 | 9.96 | 9.66 | 0 | 0 | 0 |
| 02/07/2021 |
9.96
|
5,000 | 10.03 | 10.03 | 9.96 | 0 | 0 | 0 |
| 01/07/2021 |
10.18
|
7,100 | 10.10 | 10.18 | 9.73 | 2,000 | 0 | 0.0 |
| 30/06/2021 |
10.10
|
3,120 | 10.25 | 10.25 | 10.10 | 0 | 0 | 0 |
| 29/06/2021 |
10.10
|
3,800 | 10.33 | 10.33 | 10.10 | 0 | 0 | 0 |
| 28/06/2021 |
10.18
|
18,896 | 10.03 | 10.25 | 10.03 | 15,400 | 100 | 0.2 |
| 25/06/2021 |
10.03
|
130 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 24/06/2021 |
9.96
|
7,400 | 10.03 | 10.03 | 9.96 | 0 | 0 | 0 |
| 23/06/2021 |
9.96
|
23,800 | 10.03 | 10.03 | 9.81 | 0 | 200 | 0.0 |
| 22/06/2021 |
10.03
|
5,200 | 9.88 | 10.03 | 9.88 | 0 | 0 | 0 |
| 21/06/2021 |
10.03
|
3,000 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 18/06/2021 |
10.03
|
34,100 | 9.96 | 10.03 | 9.66 | 0 | 2,000 | 0.0 |
| 17/06/2021 |
10.03
|
27,200 | 9.96 | 10.03 | 9.66 | 0 | 2,000 | 0.0 |
| 16/06/2021 |
10.03
|
49,600 | 9.66 | 10.03 | 9.14 | 0 | 0 | 0 |
| 15/06/2021 |
9.66
|
3,900 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 14/06/2021 |
9.73
|
8,900 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 11/06/2021 |
9.66
|
19,690 | 9.58 | 9.73 | 9.58 | 0 | 0 | 0 |
| 10/06/2021 |
9.66
|
39,500 | 9.44 | 9.66 | 9.21 | 0 | 0 | 0 |
| 09/06/2021 |
9.44
|
14,300 | 9.06 | 9.51 | 9.06 | 0 | 0 | 0 |
| 08/06/2021 |
9.36
|
21,300 | 9.44 | 9.51 | 9.36 | 0 | 0 | 0 |
| 07/06/2021 |
9.44
|
14,200 | 9.44 | 9.51 | 9.06 | 0 | 0 | 0 |
| 04/06/2021 |
9.44
|
62,000 | 9.06 | 9.44 | 8.99 | 0 | 0 | 0 |
| 03/06/2021 |
8.99
|
48,700 | 8.92 | 8.99 | 8.77 | 0 | 0 | 0 |
| 02/06/2021 |
8.92
|
33,800 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
| 01/06/2021 |
8.92
|
18,302 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 31/05/2021 |
8.92
|
26,300 | 8.92 | 9.06 | 8.84 | 0 | 0 | 0 |
| 28/05/2021 |
8.99
|
14,400 | 8.92 | 8.99 | 8.92 | 100 | 0 | 0.0 |
| 27/05/2021 |
8.84
|
10,100 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 26/05/2021 |
8.92
|
10,400 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 25/05/2021 |
8.92
|
5,200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 24/05/2021 |
8.92
|
25,500 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 21/05/2021 |
8.84
|
16,500 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 20/05/2021 |
8.92
|
10,200 | 8.92 | 8.92 | 8.77 | 0 | 0 | 0 |
| 19/05/2021 |
8.92
|
20,300 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 18/05/2021 |
8.92
|
51,300 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
| 17/05/2021 |
8.92
|
13,100 | 8.92 | 8.99 | 8.92 | 0 | 0 | 0 |
| 14/05/2021 |
8.92
|
13,500 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
| 13/05/2021 |
8.99
|
20,400 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
| 12/05/2021 |
8.92
|
11,000 | 8.92 | 8.99 | 8.92 | 0 | 300 | 0.0 |
| 11/05/2021 |
9.06
|
8,700 | 8.84 | 9.06 | 8.84 | 0 | 0 | 0 |
| 10/05/2021 |
8.77
|
10,200 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 07/05/2021 |
8.77
|
21,600 | 8.92 | 8.99 | 8.77 | 0 | 0 | 0 |
| 06/05/2021 |
8.92
|
71,700 | 8.92 | 9.58 | 8.77 | 0 | 0 | 0 |
| 05/05/2021 |
8.92
|
33,300 | 8.77 | 8.92 | 8.77 | 0 | 0 | 0 |
| 04/05/2021 |
8.69
|
14,600 | 8.54 | 8.69 | 8.54 | 0 | 0 | 0 |
| 29/04/2021 |
8.69
|
22,900 | 8.62 | 8.69 | 8.54 | 0 | 0 | 0 |
| 28/04/2021 |
8.69
|
11,900 | 8.47 | 8.69 | 8.47 | 0 | 0 | 0 |
| 27/04/2021 |
8.62
|
17,100 | 8.62 | 8.62 | 8.25 | 0 | 0 | 0 |
| 26/04/2021 |
8.62
|
13,900 | 8.47 | 8.62 | 8.40 | 0 | 0 | 0 |
| 23/04/2021 |
8.62
|
4,210 | 8.40 | 8.62 | 8.40 | 0 | 0 | 0 |
| 22/04/2021 |
8.54
|
5,000 | 8.47 | 8.54 | 8.47 | 0 | 0 | 0 |
| 20/04/2021 |
8.62
|
6,600 | 8.40 | 8.62 | 8.40 | 0 | 0 | 0 |
| 19/04/2021 |
8.54
|
5,500 | 8.69 | 8.69 | 8.40 | 0 | 0 | 0 |
| 16/04/2021 |
8.54
|
9,010 | 8.77 | 8.77 | 8.40 | 0 | 0 | 0 |
| 15/04/2021 |
8.54
|
3,000 | 8.77 | 8.84 | 8.54 | 0 | 0 | 0 |
| 14/04/2021 |
8.77
|
12,700 | 8.62 | 8.84 | 8.40 | 0 | 0 | 0 |
| 13/04/2021 |
8.84
|
13,800 | 8.84 | 8.92 | 8.62 | 5,100 | 0 | 0.1 |
| 12/04/2021 |
8.92
|
22,400 | 8.69 | 8.92 | 8.69 | 9,000 | 0 | 0.1 |
| 09/04/2021 |
8.69
|
28,000 | 8.69 | 8.84 | 8.62 | 6,000 | 0 | 0.1 |
| 08/04/2021 |
8.84
|
12,424 | 8.92 | 8.92 | 8.54 | 0 | 0 | 0 |
| 07/04/2021 |
8.84
|
23,000 | 8.32 | 8.92 | 8.32 | 0 | 4,000 | 0.0 |
| 06/04/2021 |
8.32
|
190,900 | 9.29 | 9.29 | 8.02 | 17,000 | 0 | 0.2 |
| 05/04/2021 |
8.92
|
20,200 | 8.92 | 8.92 | 8.92 | 6,200 | 0 | 0.1 |
| 02/04/2021 |
8.92
|
91,110 | 9.14 | 9.21 | 8.92 | 0 | 0 | 0 |
| 01/04/2021 |
9.21
|
17,200 | 9.21 | 9.21 | 8.99 | 0 | 0 | 0 |
| 31/03/2021 |
9.36
|
18,522 | 9.29 | 9.36 | 8.92 | 0 | 1,900 | 0.0 |
| 30/03/2021 |
9.36
|
13,500 | 9.36 | 9.36 | 9.14 | 0 | 0 | 0 |
| 29/03/2021 |
9.51
|
33,600 | 9.66 | 9.66 | 9.21 | 100 | 0 | 0.0 |
| 26/03/2021 |
9.66
|
29,000 | 9.88 | 10.03 | 9.06 | 0 | 0 | 0 |
| 25/03/2021 |
10.03
|
11,067 | 9.81 | 10.03 | 9.36 | 0 | 0 | 0 |
| 24/03/2021 |
10.03
|
70,866 | 10.03 | 10.40 | 9.81 | 5,700 | 0 | 0.1 |
| 23/03/2021 |
9.81
|
235,200 | 8.92 | 9.81 | 8.92 | 200 | 4,100 | 0.0 |
| 22/03/2021 |
8.92
|
89,600 | 8.40 | 8.99 | 8.32 | 0 | 0 | 0 |