| 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) |
-0.20 | -1.80% | 2,699,000 | 0 | 0 |
10.70
11.10
11.10
|
|
2 tháng
(2026-08-10) |
-0.40 | -3.54% | 5,175,100 | 0 | 0 |
10.70
11.30
11.10
|
|
3 tháng
(2026-07-10) |
-0.50 | -4.39% | 9,346,900 | 0 | 0 |
10.70
11.40
11.10
|
|
6 tháng
(2026-04-13) |
-2.10 | -16.15% | 29,826,600 | 0 | 0 |
10.70
13.20
11.10
|
|
12 tháng
(2025-10-13) |
-1.14 | -9.50% | 93,228,300 | 0 | 0 |
10.70
14.30
11.10
|
|
24 tháng
(2024-10-18) |
-0.92 | -7.75% | 183,193,668 | 0 | 0 |
9.35
14.62
11.10
|
|
36 tháng
(2023-10-24) |
0.15 | 1.42% | 273,006,402 | 0 | 0 |
8.44
14.62
11.10
|
|
60 tháng
(2021-11-03) |
0.96 | 9.71% | 644,233,618 | 404,900 | 7.4 |
7.55
14.62
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
8.68
|
1,248,940 | 8.74 | 8.79 | 8.56 | 0 | 0 | 0 |
| 11/08/2021 |
8.74
|
1,960,105 | 8.68 | 8.79 | 8.62 | 0 | 0 | 0 |
| 10/08/2021 |
8.62
|
1,209,348 | 8.45 | 8.74 | 7.76 | 0 | 0 | 0 |
| 09/08/2021 |
8.51
|
1,741,534 | 8.22 | 8.56 | 8.22 | 0 | 0 | 0 |
| 06/08/2021 |
8.22
|
717,216 | 8.16 | 8.28 | 8.10 | 0 | 0 | 0 |
| 05/08/2021 |
8.16
|
1,184,600 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 |
| 04/08/2021 |
8.39
|
594,050 | 8.33 | 8.39 | 8.28 | 0 | 0 | 0 |
| 03/08/2021 |
8.33
|
961,576 | 8.45 | 8.51 | 8.33 | 0 | 0 | 0 |
| 02/08/2021 |
8.51
|
1,108,490 | 8.45 | 8.56 | 7.53 | 0 | 0 | 0 |
| 30/07/2021 |
8.45
|
382,830 | 8.45 | 8.45 | 7.87 | 0 | 0 | 0 |
| 29/07/2021 |
8.39
|
1,879,191 | 8.10 | 8.91 | 8.10 | 0 | 0 | 0 |
| 28/07/2021 |
8.10
|
549,300 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 |
| 27/07/2021 |
7.93
|
317,142 | 7.99 | 8.05 | 7.93 | 0 | 0 | 0 |
| 26/07/2021 |
7.99
|
494,400 | 8.05 | 8.05 | 7.82 | 0 | 0 | 0 |
| 23/07/2021 |
8.10
|
315,953 | 8.16 | 8.16 | 7.70 | 0 | 0 | 0 |
| 22/07/2021 |
8.16
|
790,301 | 8.10 | 8.28 | 8.05 | 0 | 0 | 0 |
| 21/07/2021 |
8.10
|
1,512,201 | 8.05 | 8.22 | 7.93 | 0 | 0 | 0 |
| 20/07/2021 |
7.93
|
346,044 | 7.76 | 7.99 | 7.76 | 0 | 0 | 0 |
| 19/07/2021 |
7.76
|
550,800 | 7.82 | 7.87 | 7.70 | 0 | 0 | 0 |
| 16/07/2021 |
7.99
|
641,300 | 7.70 | 7.99 | 7.70 | 0 | 0 | 0 |
| 15/07/2021 |
7.76
|
177,921 | 7.64 | 7.76 | 7.59 | 0 | 0 | 0 |
| 14/07/2021 |
7.59
|
194,300 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 |
| 13/07/2021 |
7.76
|
189,513 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 |
| 12/07/2021 |
7.87
|
1,449,651 | 7.59 | 7.93 | 7.41 | 0 | 0 | 0 |
| 09/07/2021 |
7.59
|
476,140 | 7.59 | 7.64 | 7.53 | 0 | 0 | 0 |
| 08/07/2021 |
7.59
|
370,400 | 7.64 | 7.70 | 7.53 | 0 | 0 | 0 |
| 07/07/2021 |
7.64
|
720,300 | 7.70 | 7.76 | 7.53 | 0 | 0 | 0 |
| 06/07/2021 |
7.59
|
613,800 | 7.93 | 7.93 | 7.47 | 0 | 0 | 0 |
| 05/07/2021 |
7.93
|
454,501 | 8.05 | 8.10 | 7.82 | 0 | 0 | 0 |
| 02/07/2021 |
8.05
|
280,700 | 8.05 | 8.10 | 7.99 | 0 | 0 | 0 |
| 01/07/2021 |
8.10
|
402,930 | 8.16 | 8.16 | 7.93 | 0 | 0 | 0 |
| 30/06/2021 |
8.16
|
389,700 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 |
| 29/06/2021 |
7.99
|
477,413 | 8.05 | 8.05 | 7.36 | 0 | 0 | 0 |
| 28/06/2021 |
8.05
|
258,430 | 8.10 | 8.16 | 7.99 | 0 | 0 | 0 |
| 25/06/2021 |
8.10
|
803,100 | 8.16 | 8.16 | 7.93 | 0 | 0 | 0 |
| 24/06/2021 |
8.16
|
348,000 | 8.10 | 8.22 | 8.10 | 0 | 0 | 0 |
| 23/06/2021 |
8.22
|
797,751 | 8.33 | 8.33 | 7.13 | 0 | 0 | 0 |
| 22/06/2021 |
8.33
|
1,346,900 | 8.22 | 8.45 | 8.22 | 0 | 0 | 0 |
| 21/06/2021 |
8.16
|
1,791,400 | 8.16 | 8.28 | 8.10 | 0 | 0 | 0 |
| 18/06/2021 |
8.16
|
1,404,150 | 7.99 | 8.22 | 7.64 | 0 | 0 | 0 |
| 17/06/2021 |
7.99
|
691,078 | 7.87 | 8.05 | 7.82 | 0 | 0 | 0 |
| 16/06/2021 |
7.87
|
922,630 | 7.64 | 7.87 | 7.59 | 0 | 0 | 0 |
| 15/06/2021 |
7.64
|
569,403 | 7.53 | 7.76 | 7.47 | 0 | 0 | 0 |
| 14/06/2021 |
7.53
|
245,500 | 7.59 | 7.59 | 7.47 | 0 | 0 | 0 |
| 11/06/2021 |
7.53
|
598,210 | 7.41 | 7.53 | 7.36 | 0 | 0 | 0 |
| 10/06/2021 |
7.41
|
551,600 | 7.53 | 7.53 | 7.36 | 0 | 0 | 0 |
| 09/06/2021 |
7.47
|
521,400 | 7.64 | 7.64 | 7.47 | 0 | 0 | 0 |
| 08/06/2021 |
7.59
|
593,766 | 7.76 | 8.33 | 7.53 | 0 | 0 | 0 |
| 07/06/2021 |
7.76
|
394,400 | 7.76 | 7.82 | 7.59 | 0 | 0 | 0 |
| 04/06/2021 |
7.76
|
543,410 | 7.76 | 7.87 | 7.53 | 0 | 0 | 0 |
| 03/06/2021 |
7.82
|
997,020 | 7.70 | 7.93 | 7.64 | 0 | 0 | 0 |
| 02/06/2021 |
7.70
|
779,240 | 7.36 | 7.76 | 7.18 | 0 | 0 | 0 |
| 01/06/2021 |
7.41
|
371,307 | 7.36 | 8.33 | 7.36 | 0 | 0 | 0 |
| 31/05/2021 |
7.47
|
568,050 | 7.47 | 7.47 | 7.36 | 0 | 0 | 0 |
| 28/05/2021 |
7.47
|
525,700 | 7.47 | 7.53 | 7.41 | 0 | 0 | 0 |
| 27/05/2021 |
7.47
|
366,676 | 7.53 | 7.53 | 7.41 | 0 | 0 | 0 |
| 26/05/2021 |
7.59
|
465,800 | 7.64 | 7.64 | 7.47 | 0 | 0 | 0 |
| 25/05/2021 |
7.70
|
1,021,720 | 7.53 | 7.82 | 7.47 | 0 | 0 | 0 |
| 24/05/2021 |
7.53
|
528,741 | 7.41 | 7.53 | 7.36 | 0 | 0 | 0 |
| 21/05/2021 |
7.41
|
521,392 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 |
| 20/05/2021 |
7.36
|
363,450 | 7.47 | 7.47 | 7.36 | 0 | 0 | 0 |
| 19/05/2021 |
7.47
|
476,600 | 7.47 | 7.53 | 7.41 | 0 | 0 | 0 |
| 18/05/2021 |
7.53
|
569,534 | 7.41 | 7.53 | 7.36 | 0 | 0 | 0 |
| 17/05/2021 |
7.47
|
918,600 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
| 14/05/2021 |
7.59
|
403,600 | 7.53 | 7.64 | 7.47 | 0 | 0 | 0 |
| 13/05/2021 |
7.53
|
371,255 | 7.53 | 7.59 | 7.47 | 0 | 0 | 0 |
| 12/05/2021 |
7.53
|
640,101 | 7.59 | 7.64 | 7.47 | 0 | 0 | 0 |
| 11/05/2021 |
7.64
|
808,900 | 7.53 | 7.64 | 7.47 | 0 | 0 | 0 |
| 10/05/2021 |
7.64
|
439,300 | 7.64 | 7.70 | 7.47 | 0 | 0 | 0 |
| 07/05/2021 |
7.64
|
1,222,900 | 7.76 | 8.62 | 7.47 | 0 | 0 | 0 |
| 06/05/2021 |
7.82
|
453,216 | 7.87 | 7.93 | 7.76 | 0 | 0 | 0 |
| 05/05/2021 |
7.87
|
513,930 | 7.82 | 7.93 | 7.76 | 0 | 0 | 0 |
| 04/05/2021 |
7.87
|
747,100 | 7.87 | 7.93 | 6.78 | 0 | 0 | 0 |
| 29/04/2021 |
7.87
|
438,700 | 7.93 | 8.05 | 7.87 | 0 | 0 | 0 |
| 28/04/2021 |
7.99
|
1,011,120 | 8.10 | 8.16 | 7.87 | 0 | 0 | 0 |
| 27/04/2021 |
7.99
|
559,700 | 7.99 | 7.99 | 7.82 | 0 | 0 | 0 |
| 26/04/2021 |
8.05
|
660,400 | 8.28 | 8.28 | 7.93 | 0 | 0 | 0 |
| 23/04/2021 |
8.22
|
620,800 | 8.22 | 8.22 | 7.99 | 0 | 0 | 0 |
| 22/04/2021 |
8.16
|
2,844,000 | 8.16 | 8.45 | 8.05 | 0 | 0 | 0 |
| 20/04/2021 |
8.16
|
1,017,000 | 8.16 | 8.39 | 8.05 | 0 | 0 | 0 |
| 19/04/2021 |
8.16
|
902,020 | 8.16 | 8.39 | 8.05 | 0 | 0 | 0 |
| 16/04/2021 |
8.10
|
2,345,334 | 8.22 | 8.28 | 7.76 | 0 | 0 | 0 |
| 15/04/2021 |
8.22
|
1,381,700 | 8.51 | 8.51 | 8.16 | 0 | 0 | 0 |
| 14/04/2021 |
8.51
|
729,900 | 8.45 | 8.56 | 8.39 | 0 | 0 | 0 |
| 13/04/2021 |
8.62
|
1,717,719 | 8.79 | 8.85 | 8.51 | 0 | 0 | 0 |
| 12/04/2021 |
8.79
|
1,643,957 | 8.85 | 8.91 | 8.68 | 0 | 0 | 0 |
| 09/04/2021 |
8.85
|
1,651,100 | 8.97 | 8.97 | 8.74 | 0 | 0 | 0 |
| 08/04/2021 |
8.97
|
903,100 | 9.02 | 9.08 | 8.85 | 0 | 0 | 0 |
| 07/04/2021 |
9.02
|
2,182,628 | 8.85 | 9.20 | 8.05 | 0 | 0 | 0 |
| 06/04/2021 |
8.91
|
1,324,621 | 8.85 | 9.02 | 8.68 | 0 | 0 | 0 |
| 05/04/2021 |
8.85
|
1,218,200 | 8.91 | 9.02 | 8.62 | 0 | 0 | 0 |
| 02/04/2021 |
8.91
|
1,526,200 | 9.02 | 9.20 | 8.68 | 0 | 0 | 0 |
| 01/04/2021 |
8.97
|
3,431,800 | 8.91 | 9.48 | 8.45 | 0 | 0 | 0 |
| 31/03/2021 |
8.74
|
1,504,800 | 8.51 | 8.85 | 8.45 | 0 | 0 | 0 |
| 30/03/2021 |
8.45
|
390,700 | 8.56 | 8.62 | 8.39 | 0 | 0 | 0 |
| 29/03/2021 |
8.56
|
358,200 | 8.51 | 8.56 | 8.33 | 0 | 0 | 0 |
| 26/03/2021 |
8.51
|
1,404,900 | 8.51 | 8.51 | 7.93 | 0 | 0 | 0 |
| 25/03/2021 |
8.51
|
582,541 | 8.56 | 9.31 | 8.39 | 0 | 0 | 0 |
| 24/03/2021 |
8.56
|
1,305,813 | 8.79 | 8.79 | 8.39 | 0 | 0 | 0 |
| 23/03/2021 |
8.79
|
1,853,800 | 8.79 | 9.08 | 7.53 | 0 | 0 | 0 |