| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 2,667,300 | 0 | 0 |
11
12.90
11
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.90% | 6,601,800 | 0 | 0 |
10.90
12.90
11
|
|
3 tháng
(2026-06-22) |
-0.80 | -6.78% | 11,317,400 | 0 | 0 |
10.90
12.90
11
|
|
6 tháng
(2026-03-23) |
-2.60 | -19.12% | 47,296,000 | 0 | 0 |
10.90
14.30
11
|
|
12 tháng
(2025-09-23) |
-1.32 | -10.73% | 96,142,800 | 0 | 0 |
10.90
14.30
11
|
|
24 tháng
(2024-09-30) |
-1.24 | -10.13% | 188,843,679 | 0 | 0 |
9.35
14.62
11
|
|
36 tháng
(2023-10-04) |
-0.75 | -6.35% | 282,821,434 | 0 | 0 |
8.44
14.62
11
|
|
60 tháng
(2021-10-14) |
1.25 | 12.79% | 678,132,690 | 2,731,100 | 59.7 |
7.35
14.62
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2021 |
9.94
|
2,768,080 | 9.83 | 10.11 | 9.77 | 254,700 | 10,000 | 4.2 |
| 07/09/2021 |
9.83
|
4,533,545 | 10.11 | 10.17 | 9.77 | 0 | 0 | 0 |
| 06/09/2021 |
10.11
|
4,049,500 | 10.34 | 10.46 | 10.00 | 1,100 | 0 | 0.0 |
| 01/09/2021 |
10.34
|
3,513,100 | 10.46 | 10.52 | 10.23 | 0 | 2,000 | 0.0 |
| 31/08/2021 |
10.46
|
6,813,979 | 10.06 | 10.46 | 10.00 | 10,000 | 26,000 | -0.3 |
| 30/08/2021 |
10.06
|
4,461,485 | 10.17 | 10.34 | 10.00 | 0 | 0 | 0 |
| 27/08/2021 |
10.17
|
4,545,369 | 9.65 | 10.17 | 9.43 | 0 | 0 | 0 |
| 26/08/2021 |
9.65
|
2,232,225 | 9.37 | 9.94 | 9.31 | 0 | 0 | 0 |
| 25/08/2021 |
9.37
|
1,667,618 | 9.31 | 9.71 | 9.14 | 0 | 100 | 0.0 |
| 24/08/2021 |
9.31
|
3,763,376 | 9.77 | 10.17 | 9.08 | 0 | 0 | 0 |
| 23/08/2021 |
9.77
|
1,580,129 | 10.11 | 10.11 | 9.71 | 0 | 0 | 0 |
| 20/08/2021 |
10.11
|
3,986,700 | 10.17 | 10.34 | 9.71 | 300 | 6,000 | -0.1 |
| 19/08/2021 |
10.17
|
5,604,500 | 9.77 | 10.17 | 9.65 | 2,000 | 0 | 0.0 |
| 18/08/2021 |
9.77
|
2,217,700 | 9.77 | 10.00 | 9.48 | 3,000 | 0 | 0.1 |
| 17/08/2021 |
9.77
|
3,852,200 | 9.65 | 10.00 | 9.48 | 0 | 500 | 0.0 |
| 16/08/2021 |
9.65
|
5,721,900 | 8.85 | 9.71 | 8.79 | 2,000 | 3,000 | 0.0 |
| 13/08/2021 |
8.85
|
1,831,793 | 8.68 | 8.91 | 8.68 | 0 | 5,500 | -0.1 |
| 12/08/2021 |
8.68
|
1,248,900 | 8.74 | 8.79 | 8.56 | 0 | 0 | 0 |
| 11/08/2021 |
8.74
|
1,960,105 | 8.62 | 8.79 | 8.62 | 100 | 0 | 0.0 |
| 10/08/2021 |
8.62
|
1,209,200 | 8.51 | 8.74 | 7.76 | 0 | 0 | 0 |
| 09/08/2021 |
8.51
|
1,741,534 | 8.22 | 8.56 | 8.22 | 0 | 10 | 0.0 |
| 06/08/2021 |
8.22
|
717,100 | 8.16 | 8.28 | 8.10 | 0 | 0 | 0 |
| 05/08/2021 |
8.16
|
1,184,600 | 8.39 | 8.39 | 8.10 | 2,000 | 0 | 0.0 |
| 04/08/2021 |
8.39
|
593,900 | 8.33 | 8.39 | 8.28 | 0 | 0 | 0 |
| 03/08/2021 |
8.33
|
961,500 | 8.51 | 8.51 | 8.33 | 0 | 0 | 0 |
| 02/08/2021 |
8.51
|
1,108,400 | 8.45 | 8.56 | 8.39 | 0 | 0 | 0 |
| 30/07/2021 |
8.45
|
382,800 | 8.39 | 8.45 | 8.33 | 0 | 0 | 0 |
| 29/07/2021 |
8.39
|
1,879,191 | 8.10 | 8.56 | 8.10 | 0 | 0 | 0 |
| 28/07/2021 |
8.10
|
549,300 | 7.93 | 8.16 | 7.99 | 0 | 0 | 0 |
| 27/07/2021 |
7.93
|
317,100 | 7.99 | 8.05 | 7.93 | 0 | 0 | 0 |
| 26/07/2021 |
7.99
|
494,400 | 8.10 | 8.10 | 7.82 | 0 | 0 | 0 |
| 23/07/2021 |
8.10
|
315,953 | 8.16 | 8.16 | 8.05 | 0 | 0 | 0 |
| 22/07/2021 |
8.16
|
790,301 | 8.10 | 8.28 | 8.05 | 4,000 | 0 | 0.1 |
| 21/07/2021 |
8.10
|
1,512,200 | 7.93 | 8.22 | 7.93 | 0 | 0 | 0 |
| 20/07/2021 |
7.93
|
346,000 | 7.76 | 7.99 | 7.76 | 10 | 0 | 0.0 |
| 19/07/2021 |
7.76
|
550,800 | 7.99 | 7.99 | 7.70 | 0 | 0 | 0 |
| 16/07/2021 |
7.99
|
641,300 | 7.76 | 7.99 | 7.70 | 0 | 0 | 0 |
| 15/07/2021 |
7.76
|
177,900 | 7.59 | 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 | 7.87 | 7.87 | 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 | 7.59 | 7.76 | 7.53 | 1,500 | 0 | 0.0 |
| 06/07/2021 |
7.59
|
613,800 | 7.93 | 7.93 | 7.47 | 0 | 0 | 0 |
| 05/07/2021 |
7.93
|
454,500 | 8.05 | 8.10 | 7.82 | 0 | 0 | 0 |
| 02/07/2021 |
8.05
|
280,700 | 8.10 | 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 | 8.22 | 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 | 8.16 | 8.45 | 8.22 | 500 | 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
|
691,000 | 7.87 | 8.05 | 7.82 | 1,500 | 1,100 | 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 | 7.53 | 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 | 7.47 | 7.53 | 7.36 | 0 | 0 | 0 |
| 09/06/2021 |
7.47
|
521,400 | 7.59 | 7.64 | 7.47 | 600 | 0 | 0.0 |
| 08/06/2021 |
7.59
|
593,766 | 7.76 | 8.33 | 7.53 | 500 | 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 | 7.82 | 7.87 | 7.53 | 0 | 0 | 0 |
| 03/06/2021 |
7.82
|
997,020 | 7.70 | 7.93 | 7.64 | 2,400 | 0 | 0.0 |
| 02/06/2021 |
7.70
|
779,240 | 7.41 | 7.76 | 7.18 | 0 | 0 | 0 |
| 01/06/2021 |
7.41
|
371,307 | 7.47 | 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 | 100 | 0 | 0.0 |
| 27/05/2021 |
7.47
|
366,676 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
| 26/05/2021 |
7.59
|
465,800 | 7.70 | 7.70 | 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
|
528,700 | 7.41 | 7.53 | 7.36 | 0 | 0 | 0 |
| 21/05/2021 |
7.41
|
521,300 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 20/05/2021 |
7.36
|
363,400 | 7.47 | 7.47 | 7.36 | 0 | 1,000 | 0.0 |
| 19/05/2021 |
7.47
|
476,600 | 7.53 | 7.53 | 7.41 | 0 | 0 | 0 |
| 18/05/2021 |
7.53
|
569,534 | 7.47 | 7.53 | 7.36 | 0 | 0 | 0 |
| 17/05/2021 |
7.47
|
918,600 | 7.59 | 7.59 | 7.41 | 0 | 1,000 | 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 | 7.64 | 7.64 | 7.47 | 500 | 0 | 0.0 |
| 11/05/2021 |
7.64
|
808,900 | 7.64 | 7.64 | 7.47 | 500 | 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 | 7.82 | 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 | 7.87 | 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 | 7.99 | 8.05 | 7.87 | 100 | 0 | 0.0 |
| 28/04/2021 |
7.99
|
1,011,120 | 7.99 | 8.16 | 7.87 | 0 | 0 | 0 |
| 27/04/2021 |
7.99
|
559,700 | 8.05 | 8.05 | 7.82 | 0 | 0 | 0 |
| 26/04/2021 |
8.05
|
660,400 | 8.22 | 8.28 | 7.93 | 0 | 0 | 0 |
| 23/04/2021 |
8.22
|
620,800 | 8.16 | 8.22 | 8.05 | 1,700 | 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 | 8.22 | 8.05 | 0 | 0 | 0 |
| 19/04/2021 |
8.16
|
902,020 | 8.10 | 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 |