| 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) |
-0.80 | -9.41% | 1,783,400 | 1,800 | 0.0 |
7.50
8.50
7.50
|
|
2 tháng
(2026-08-10) |
-1.90 | -19.79% | 5,071,300 | -27,900 | -0.2 |
7.50
9.80
7.50
|
|
3 tháng
(2026-07-10) |
-2.80 | -26.67% | 16,100,000 | -32,600 | -0.3 |
7.50
11.50
7.50
|
|
6 tháng
(2026-04-13) |
-0.20 | -2.53% | 33,608,700 | 106,900 | 0.8 |
7.50
11.50
7.50
|
|
12 tháng
(2025-10-13) |
-0.80 | -9.41% | 63,298,100 | 987,100 | 7.8 |
7.30
11.50
7.50
|
|
24 tháng
(2024-10-18) |
0.30 | 4.05% | 136,160,718 | 1,074,600 | 8.8 |
5.20
11.50
7.50
|
|
36 tháng
(2023-10-24) |
-1 | -11.49% | 170,582,523 | 1,086,400 | 8.9 |
5.20
11.50
7.50
|
|
60 tháng
(2021-11-03) |
-7.70 | -50% | 273,439,928 | -16,549,100 | -144.0 |
3.80
22.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/08/2021 |
9
|
304,729 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 06/08/2021 |
9
|
48,627 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 05/08/2021 |
9.10
|
68,210 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 04/08/2021 |
9.10
|
194,165 | 8.50 | 9.10 | 8.30 | 64 | 0 | 0.0 |
| 03/08/2021 |
8.40
|
50,000 | 8.50 | 8.50 | 8.30 | 1,000 | 200 | 0.0 |
| 02/08/2021 |
8.50
|
75,263 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/07/2021 |
8.50
|
50,132 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 29/07/2021 |
8.40
|
65,859 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/07/2021 |
8.40
|
83,000 | 8.60 | 8.60 | 8 | 2,300 | 0 | 0.0 |
| 27/07/2021 |
8.70
|
53,000 | 8.60 | 8.80 | 8.60 | 200 | 0 | 0.0 |
| 26/07/2021 |
8.60
|
38,125 | 8.60 | 8.60 | 8.20 | 5,000 | 0 | 0.0 |
| 23/07/2021 |
8.70
|
53,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 22/07/2021 |
8.80
|
38,109 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 21/07/2021 |
8.60
|
41,600 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 20/07/2021 |
8.50
|
39,300 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| 19/07/2021 |
8
|
210,805 | 8.10 | 8.60 | 8 | 1,000 | 0 | 0.0 |
| 16/07/2021 |
8.80
|
51,700 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 15/07/2021 |
9.10
|
106,225 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
| 14/07/2021 |
8.30
|
56,274 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| 13/07/2021 |
8.30
|
158,500 | 8.10 | 8.40 | 7.80 | 100 | 1,000 | 0.0 |
| 12/07/2021 |
8.10
|
343,800 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
| 09/07/2021 |
9
|
133,863 | 9.40 | 10 | 9 | 0 | 0 | 0 |
| 08/07/2021 |
10
|
125,641 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 07/07/2021 |
10.10
|
294,500 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
| 06/07/2021 |
10.60
|
423,132 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
| 05/07/2021 |
11.70
|
395,091 | 11.30 | 12.20 | 11.30 | 0 | 0 | 0 |
| 02/07/2021 |
11.30
|
1,295,243 | 10.60 | 11.30 | 10.50 | 0 | 0 | 0 |
| 01/07/2021 |
10.30
|
546,577 | 9.80 | 10.40 | 9.50 | 1,000 | 0 | 0.0 |
| 30/06/2021 |
10
|
71,800 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 29/06/2021 |
10.10
|
100,720 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
| 28/06/2021 |
10.20
|
154,638 | 10.30 | 10.60 | 10.10 | 0 | 81 | 0.0 |
| 25/06/2021 |
10.10
|
131,928 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
| 24/06/2021 |
9.80
|
74,840 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 23/06/2021 |
10
|
153,216 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 22/06/2021 |
10
|
123,680 | 10.30 | 10.30 | 9.90 | 2,000 | 0 | 0.0 |
| 21/06/2021 |
10.10
|
105,990 | 10.10 | 10.30 | 9.80 | 0 | 0 | 0 |
| 18/06/2021 |
10
|
150,440 | 10.10 | 10.40 | 9.90 | 0 | 0 | 0 |
| 17/06/2021 |
10
|
124,350 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
| 16/06/2021 |
10.30
|
120,528 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
| 15/06/2021 |
10.30
|
247,560 | 10.50 | 10.90 | 10 | 0 | 0 | 0 |
| 14/06/2021 |
10.70
|
281,542 | 10.80 | 11 | 10.10 | 1,300 | 0 | 0.0 |
| 11/06/2021 |
10.80
|
125,518 | 10.10 | 11 | 10.10 | 0 | 0 | 0 |
| 10/06/2021 |
10.80
|
110,608 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
| 09/06/2021 |
11.30
|
374,285 | 10.50 | 11.50 | 9.50 | 0 | 0 | 0 |
| 08/06/2021 |
10.50
|
244,810 | 11.30 | 11.70 | 10.50 | 0 | 0 | 0 |
| 07/06/2021 |
11.60
|
386,715 | 12.20 | 13.50 | 11.20 | 200 | 0 | 0.0 |
| 04/06/2021 |
12.30
|
567,758 | 11.50 | 12.30 | 11.50 | 0 | 12,000 | -0.1 |
| 03/06/2021 |
11.20
|
577,917 | 10.20 | 11.20 | 10.20 | 0 | 0 | 0 |
| 02/06/2021 |
10.20
|
531,498 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 01/06/2021 |
9.30
|
130,595 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 31/05/2021 |
8.50
|
191,011 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/05/2021 |
7.80
|
50,429 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 27/05/2021 |
7.10
|
15,340 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/05/2021 |
7.20
|
17,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 25/05/2021 |
7.20
|
11,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 24/05/2021 |
7.30
|
7,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/05/2021 |
7.30
|
28,775 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 20/05/2021 |
7.30
|
26,194 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
| 19/05/2021 |
7
|
22,510 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
| 18/05/2021 |
7.10
|
12,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 17/05/2021 |
7.20
|
11,400 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 14/05/2021 |
7.30
|
15,310 | 7.20 | 7.30 | 7.10 | 0 | 100 | 0.0 |
| 13/05/2021 |
7.20
|
26,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/05/2021 |
7.20
|
6,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/05/2021 |
7.50
|
8,000 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 10/05/2021 |
7.50
|
8,100 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 07/05/2021 |
7.40
|
4,670 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/05/2021 |
7.50
|
22,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/05/2021 |
7.50
|
13,115 | 7.20 | 7.60 | 7 | 0 | 0 | 0 |
| 04/05/2021 |
7.30
|
11,499 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 29/04/2021 |
7.50
|
7,825 | 7.50 | 8 | 7 | 0 | 0 | 0 |
| 28/04/2021 |
7.50
|
5,005 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 27/04/2021 |
7.30
|
13,725 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
| 26/04/2021 |
7.30
|
10,608 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/04/2021 |
7.90
|
20,350 | 8.40 | 8.40 | 7.10 | 0 | 0 | 0 |
| 22/04/2021 |
7.80
|
55,200 | 8 | 8.40 | 7.70 | 0 | 0 | 0 |
| 20/04/2021 |
8.50
|
19,905 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 19/04/2021 |
8.60
|
10,960 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 16/04/2021 |
8.30
|
55,654 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 15/04/2021 |
9
|
68,210 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 14/04/2021 |
9.20
|
64,290 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 13/04/2021 |
9
|
188,094 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 12/04/2021 |
8.90
|
100,035 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 09/04/2021 |
8.80
|
51,837 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/04/2021 |
8.80
|
53,780 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 07/04/2021 |
8.70
|
169,013 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 06/04/2021 |
8.70
|
60,925 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 05/04/2021 |
8.80
|
46,766 | 8.90 | 9 | 8.10 | 8,000 | 0 | 0.1 |
| 02/04/2021 |
8.80
|
135,780 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 01/04/2021 |
8.10
|
241,410 | 7.40 | 8.10 | 7.30 | 0 | 0 | 0 |
| 31/03/2021 |
7.40
|
36,101 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
| 30/03/2021 |
7.70
|
87,894 | 7.20 | 7.80 | 7.10 | 0 | 0 | 0 |
| 29/03/2021 |
7.10
|
1,010 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 26/03/2021 |
7.20
|
15,839 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/03/2021 |
7.40
|
700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/03/2021 |
7.40
|
18,920 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 23/03/2021 |
7.50
|
10,240 | 7.60 | 7.60 | 7.20 | 100 | 0 | 0.0 |
| 22/03/2021 |
7.50
|
11,106 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/03/2021 |
7.40
|
23,400 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 18/03/2021 |
7.30
|
13,525 | 7 | 7.30 | 7 | 0 | 0 | 0 |