| 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) |
-1.40 | -11.86% | 316,200 | 32,500 | 0.1 |
9.68
11.80
9.68
|
|
2 tháng
(2026-08-10) |
-1.80 | -14.75% | 567,400 | 137,500 | 1.4 |
9.68
12.90
9.68
|
|
3 tháng
(2026-07-10) |
-2.48 | -19.26% | 817,500 | 148,800 | 1.5 |
9.68
12.90
9.68
|
|
6 tháng
(2026-04-13) |
-3.29 | -24.01% | 5,976,300 | 151,400 | 1.6 |
9.68
13.86
9.68
|
|
12 tháng
(2025-10-13) |
-0.05 | -0.47% | 14,948,700 | 119,500 | 1.0 |
9.68
14.53
9.68
|
|
24 tháng
(2024-10-18) |
0.60 | 6.10% | 28,978,400 | 318,500 | 3.8 |
8.27
14.53
9.68
|
|
36 tháng
(2023-10-24) |
2.95 | 39.52% | 60,823,100 | 262,612 | 4.2 |
6.71
14.83
9.68
|
|
60 tháng
(2021-11-03) |
-3.52 | -25.27% | 139,371,000 | -145,708 | -3.8 |
6.03
15.07
9.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
11.59
|
334,700 | 11.74 | 11.74 | 11.47 | 300 | 0 | 0.0 |
| 11/08/2021 |
11.50
|
873,400 | 11.19 | 11.80 | 11.19 | 0 | 12,100 | -0.2 |
| 10/08/2021 |
11.25
|
535,300 | 11.50 | 11.68 | 11.19 | 1,000 | 1,500 | 0.0 |
| 09/08/2021 |
11.50
|
593,300 | 11.38 | 11.86 | 11.38 | 0 | 200 | 0.0 |
| 06/08/2021 |
11.13
|
858,300 | 10.41 | 11.13 | 10.35 | 100 | 0 | 0.0 |
| 05/08/2021 |
10.41
|
172,400 | 10.29 | 10.56 | 10.29 | 9,000 | 0 | 0.2 |
| 04/08/2021 |
10.29
|
243,700 | 10.29 | 10.41 | 10.16 | 200 | 0 | 0.0 |
| 03/08/2021 |
10.29
|
133,900 | 10.53 | 10.65 | 10.26 | 0 | 0 | 0 |
| 02/08/2021 |
10.53
|
204,600 | 10.23 | 10.89 | 10.23 | 500 | 0 | 0.0 |
| 30/07/2021 |
10.23
|
347,700 | 9.59 | 10.23 | 9.26 | 0 | 0 | 0 |
| 29/07/2021 |
9.56
|
166,200 | 9.92 | 9.92 | 9.50 | 1,500 | 0 | 0.0 |
| 28/07/2021 |
9.86
|
140,600 | 9.68 | 9.86 | 9.56 | 0 | 2,000 | 0.0 |
| 27/07/2021 |
9.68
|
173,400 | 9.98 | 9.98 | 9.56 | 2,800 | 0 | 0.0 |
| 26/07/2021 |
9.92
|
353,800 | 10.47 | 10.47 | 9.77 | 100 | 0 | 0.0 |
| 23/07/2021 |
10.50
|
95,600 | 10.62 | 10.77 | 10.35 | 0 | 0 | 0 |
| 22/07/2021 |
10.50
|
99,800 | 10.41 | 10.83 | 10.35 | 0 | 0 | 0 |
| 21/07/2021 |
10.41
|
109,400 | 10.53 | 10.53 | 10.26 | 200 | 0 | 0.0 |
| 20/07/2021 |
10.41
|
157,900 | 10.29 | 10.47 | 10.10 | 0 | 3,000 | -0.1 |
| 19/07/2021 |
10.26
|
212,400 | 10.23 | 10.65 | 10.23 | 0 | 0 | 0 |
| 16/07/2021 |
10.77
|
186,000 | 10.29 | 11.19 | 10.29 | 0 | 0 | 0 |
| 15/07/2021 |
10.53
|
88,000 | 10.83 | 10.83 | 10.44 | 0 | 0 | 0 |
| 14/07/2021 |
10.83
|
306,700 | 11.50 | 11.56 | 10.47 | 0 | 500 | 0.0 |
| 13/07/2021 |
11.19
|
320,200 | 10.65 | 11.28 | 10.59 | 200 | 0 | 0.0 |
| 12/07/2021 |
10.59
|
367,300 | 10.83 | 10.89 | 10.29 | 100 | 0 | 0.0 |
| 09/07/2021 |
10.89
|
628,800 | 10.44 | 11.10 | 10.16 | 0 | 600 | 0.0 |
| 08/07/2021 |
10.38
|
740,500 | 10.23 | 10.38 | 9.92 | 500 | 9,100 | 0 |
| 07/07/2021 |
9.71
|
351,400 | 9.32 | 9.71 | 8.65 | 0 | 0 | 0 |
| 06/07/2021 |
9.08
|
289,900 | 9.38 | 9.44 | 9.08 | 2,000 | 5,300 | -0.1 |
| 05/07/2021 |
9.62
|
384,800 | 10.23 | 10.23 | 9.26 | 3,500 | 2,000 | 0.0 |
| 02/07/2021 |
9.95
|
464,700 | 9.62 | 9.95 | 9.44 | 1,000 | 0 | 0.0 |
| 01/07/2021 |
9.32
|
798,500 | 8.71 | 9.32 | 8.71 | 3,800 | 0 | 0.1 |
| 30/06/2021 |
8.71
|
854,900 | 8.17 | 8.71 | 8.17 | 200 | 200 | 0 |
| 29/06/2021 |
8.17
|
110,700 | 8.17 | 8.32 | 8.17 | 0 | 0 | 0 |
| 28/06/2021 |
8.17
|
84,400 | 7.93 | 8.23 | 7.93 | 0 | 0 | 0 |
| 25/06/2021 |
7.93
|
30,900 | 7.99 | 7.99 | 7.81 | 5,000 | 0 | 0.1 |
| 24/06/2021 |
7.99
|
104,100 | 7.87 | 8.02 | 7.81 | 2,100 | 0 | 0.0 |
| 23/06/2021 |
8.05
|
109,700 | 8.05 | 8.05 | 7.81 | 5,000 | 0 | 0.1 |
| 22/06/2021 |
8.05
|
57,200 | 8.47 | 8.47 | 7.96 | 0 | 0 | 0 |
| 21/06/2021 |
8.41
|
242,500 | 7.87 | 8.41 | 7.81 | 0 | 0 | 0 |
| 18/06/2021 |
7.87
|
121,100 | 7.87 | 7.96 | 7.74 | 0 | 0 | 0 |
| 17/06/2021 |
7.87
|
40,000 | 7.71 | 7.90 | 7.71 | 300 | 0 | 0.0 |
| 16/06/2021 |
7.87
|
36,400 | 7.87 | 7.93 | 7.81 | 10,000 | 0 | 0.1 |
| 15/06/2021 |
7.87
|
84,800 | 7.87 | 7.90 | 7.81 | 0 | 0 | 0 |
| 14/06/2021 |
7.87
|
71,700 | 7.84 | 7.96 | 7.81 | 0 | 1,400 | 0.0 |
| 11/06/2021 |
7.84
|
25,700 | 7.96 | 7.96 | 7.84 | 0 | 0 | 0 |
| 10/06/2021 |
7.81
|
27,200 | 7.96 | 7.99 | 7.81 | 0 | 0 | 0 |
| 09/06/2021 |
7.96
|
54,900 | 7.84 | 7.96 | 7.77 | 0 | 0 | 0 |
| 08/06/2021 |
7.84
|
39,200 | 7.96 | 7.96 | 7.84 | 0 | 0 | 0 |
| 07/06/2021 |
7.93
|
109,900 | 7.93 | 8.08 | 7.81 | 0 | 0 | 0 |
| 04/06/2021 |
7.99
|
88,200 | 7.90 | 8.02 | 7.87 | 200 | 0 | 0.0 |
| 03/06/2021 |
8.02
|
50,400 | 8.23 | 8.23 | 7.93 | 0 | 0 | 0 |
| 02/06/2021 |
7.93
|
31,100 | 7.84 | 7.96 | 7.81 | 0 | 300 | 0.0 |
| 01/06/2021 |
7.84
|
46,100 | 7.74 | 7.84 | 7.71 | 0 | 0 | 0 |
| 31/05/2021 |
7.74
|
45,000 | 7.74 | 7.77 | 7.68 | 0 | 0 | 0 |
| 28/05/2021 |
7.77
|
48,100 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 |
| 27/05/2021 |
7.74
|
13,100 | 7.74 | 7.93 | 7.68 | 0 | 0 | 0 |
| 26/05/2021 |
7.87
|
95,000 | 7.77 | 7.93 | 7.77 | 0 | 0 | 0 |
| 25/05/2021 |
7.87
|
48,700 | 8.05 | 8.05 | 7.81 | 0 | 0 | 0 |
| 24/05/2021 |
7.87
|
64,300 | 8.14 | 8.20 | 7.68 | 0 | 0 | 0 |
| 21/05/2021 |
8.14
|
74,000 | 7.68 | 8.29 | 7.59 | 0 | 0 | 0 |
| 20/05/2021 |
7.81
|
79,900 | 8.32 | 8.32 | 7.68 | 100 | 0 | 0.0 |
| 19/05/2021 |
8.02
|
93,100 | 8.41 | 8.50 | 7.99 | 0 | 2,800 | 0.0 |
| 18/05/2021 |
8.32
|
54,600 | 8.20 | 8.53 | 7.99 | 0 | 0 | 0 |
| 17/05/2021 |
8.20
|
63,900 | 8.35 | 8.35 | 7.99 | 0 | 5,100 | -0.1 |
| 14/05/2021 |
8.23
|
54,200 | 8.47 | 8.47 | 8.20 | 1,500 | 0 | 0.0 |
| 13/05/2021 |
8.47
|
74,900 | 8.53 | 8.59 | 8.41 | 2,800 | 0 | 0.0 |
| 12/05/2021 |
8.53
|
73,900 | 8.47 | 8.59 | 8.29 | 0 | 0 | 0 |
| 11/05/2021 |
8.53
|
223,100 | 8.59 | 8.59 | 8.29 | 0 | 1,000 | 0.0 |
| 10/05/2021 |
8.59
|
318,600 | 8.35 | 8.62 | 8.29 | 0 | 100 | 0.0 |
| 07/05/2021 |
8.23
|
196,100 | 8.17 | 8.44 | 8.11 | 0 | 0 | 0 |
| 06/05/2021 |
8.08
|
357,100 | 7.56 | 8.08 | 7.56 | 1,000 | 0 | 0.0 |
| 05/05/2021 |
7.56
|
100,300 | 7.68 | 7.87 | 7.50 | 0 | 200 | 0.0 |
| 04/05/2021 |
7.71
|
30,000 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 |
| 29/04/2021 |
7.87
|
183,600 | 8.17 | 8.20 | 7.87 | 0 | 0 | 0 |
| 28/04/2021 |
7.99
|
1,168,300 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 27/04/2021 |
7.68
|
39,000 | 7.56 | 7.68 | 7.44 | 0 | 0 | 0 |
| 26/04/2021 |
7.62
|
7,400 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 23/04/2021 |
7.68
|
64,900 | 7.32 | 7.74 | 7.32 | 100 | 0 | 0.0 |
| 22/04/2021 |
7.62
|
44,100 | 7.74 | 7.84 | 7.62 | 0 | 0 | 0 |
| 20/04/2021 |
7.74
|
36,000 | 7.81 | 7.87 | 7.74 | 0 | 0 | 0 |
| 19/04/2021 |
7.81
|
59,100 | 7.81 | 7.87 | 7.62 | 100 | 0 | 0.0 |
| 16/04/2021 |
7.81
|
38,100 | 8.11 | 8.11 | 7.77 | 0 | 0 | 0 |
| 15/04/2021 |
8.08
|
83,700 | 8.05 | 8.11 | 7.87 | 0 | 0 | 0 |
| 14/04/2021 |
8.11
|
89,800 | 7.87 | 8.11 | 7.87 | 0 | 0 | 0 |
| 13/04/2021 |
8.05
|
65,400 | 8.11 | 8.17 | 7.87 | 3,000 | 0 | 0.0 |
| 12/04/2021 |
8.05
|
66,500 | 7.96 | 8.14 | 7.87 | 0 | 0 | 0 |
| 09/04/2021 |
7.96
|
82,000 | 8.05 | 8.05 | 7.96 | 100 | 0 | 0.0 |
| 08/04/2021 |
8.05
|
58,000 | 8.20 | 8.20 | 7.87 | 100 | 0 | 0.0 |
| 07/04/2021 |
8.20
|
132,400 | 8.20 | 8.29 | 8.17 | 0 | 0 | 0 |
| 06/04/2021 |
8.20
|
98,600 | 8.47 | 8.47 | 8.17 | 3,000 | 0 | 0.0 |
| 05/04/2021 |
8.29
|
296,500 | 7.93 | 8.35 | 7.81 | 0 | 0 | 0 |
| 02/04/2021 |
7.81
|
93,700 | 7.93 | 7.93 | 7.81 | 0 | 0 | 0 |
| 01/04/2021 |
7.93
|
60,400 | 7.96 | 7.96 | 7.87 | 0 | 3,000 | 0.0 |
| 31/03/2021 |
7.93
|
218,300 | 7.99 | 7.99 | 7.74 | 0 | 0 | 0 |
| 30/03/2021 |
7.99
|
138,600 | 7.87 | 7.99 | 7.77 | 1,200 | 2,000 | 0.0 |
| 29/03/2021 |
7.93
|
88,100 | 7.99 | 8.05 | 7.81 | 0 | 0 | 0 |
| 26/03/2021 |
7.87
|
140,600 | 7.62 | 8.05 | 7.56 | 0 | 0 | 0 |
| 25/03/2021 |
7.62
|
72,500 | 7.74 | 7.81 | 7.62 | 0 | 0 | 0 |
| 24/03/2021 |
7.62
|
176,900 | 7.68 | 7.84 | 7.50 | 3,200 | 5,000 | 0.0 |
| 23/03/2021 |
7.99
|
72,600 | 8.08 | 8.14 | 7.87 | 0 | 800 | 0.0 |