| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -0.88% | 151,600 | -9,900 | 0 |
10
11.40
10
|
|
2 tháng
(2026-08-05) |
0.30 | 2.73% | 277,500 | -9,900 | 0 |
10
12.05
10
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.74% | 439,100 | -9,900 | 0 |
10
12.05
10
|
|
6 tháng
(2026-04-07) |
-0.10 | -0.88% | 2,726,600 | -9,900 | 0 |
10
14.25
10
|
|
12 tháng
(2025-10-09) |
1.10 | 10.78% | 6,012,900 | -9,900 | 0 |
9.28
14.85
10
|
|
24 tháng
(2024-10-14) |
4.28 | 60.97% | 15,104,400 | -9,900 | 0 |
6.47
17.15
10
|
|
36 tháng
(2023-10-20) |
-6.90 | -37.91% | 18,256,600 | -9,900 | 0 |
6.47
18.20
10
|
|
60 tháng
(2021-11-01) |
-3.63 | -24.31% | 34,936,900 | -9,900 | 0 |
6.47
25.75
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
9.00
|
18,700 | 8.98 | 9.05 | 8.98 | 0 | 0 | 0 |
| 11/08/2021 |
8.98
|
150,900 | 8.69 | 9.00 | 8.68 | 0 | 0 | 0 |
| 10/08/2021 |
8.68
|
29,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/08/2021 |
8.68
|
8,900 | 9.05 | 9.05 | 8.54 | 0 | 0 | 0 |
| 06/08/2021 |
8.65
|
24,200 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 |
| 05/08/2021 |
8.64
|
16,500 | 8.50 | 8.81 | 8.50 | 0 | 0 | 0 |
| 04/08/2021 |
8.73
|
22,300 | 8.73 | 8.82 | 8.54 | 0 | 0 | 0 |
| 03/08/2021 |
8.73
|
21,500 | 8.54 | 8.73 | 8.54 | 0 | 0 | 0 |
| 02/08/2021 |
8.59
|
22,800 | 8.59 | 8.59 | 8.45 | 0 | 0 | 0 |
| 30/07/2021 |
8.59
|
26,300 | 8.27 | 8.68 | 8.22 | 0 | 0 | 0 |
| 29/07/2021 |
8.54
|
4,800 | 8.27 | 8.54 | 8.27 | 0 | 0 | 0 |
| 28/07/2021 |
8.27
|
5,800 | 8.18 | 8.31 | 8.18 | 0 | 0 | 0 |
| 27/07/2021 |
8.36
|
12,100 | 9.19 | 9.19 | 8.36 | 0 | 0 | 0 |
| 26/07/2021 |
8.64
|
65,300 | 8.07 | 8.64 | 8.07 | 0 | 0 | 0 |
| 23/07/2021 |
8.08
|
600 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/07/2021 |
7.95
|
1,600 | 7.36 | 7.95 | 7.36 | 0 | 0 | 0 |
| 21/07/2021 |
7.89
|
17,900 | 6.99 | 7.90 | 6.99 | 0 | 0 | 0 |
| 20/07/2021 |
7.43
|
11,000 | 7.43 | 7.43 | 6.99 | 0 | 0 | 0 |
| 19/07/2021 |
7.44
|
300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 16/07/2021 |
7.44
|
4,000 | 7.26 | 7.44 | 6.98 | 0 | 0 | 0 |
| 15/07/2021 |
7.44
|
3,900 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 14/07/2021 |
7.72
|
6,100 | 7.36 | 7.72 | 7.26 | 0 | 0 | 0 |
| 13/07/2021 |
7.76
|
6,200 | 7.35 | 7.76 | 6.98 | 0 | 0 | 0 |
| 12/07/2021 |
7.36
|
4,200 | 7.81 | 7.81 | 7.35 | 0 | 0 | 0 |
| 09/07/2021 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 08/07/2021 |
7.81
|
9,000 | 7.91 | 7.99 | 7.81 | 0 | 0 | 0 |
| 07/07/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/07/2021 |
8.08
|
3,700 | 8.25 | 8.26 | 7.99 | 0 | 0 | 0 |
| 05/07/2021 |
8.27
|
8,800 | 8.26 | 8.27 | 8.08 | 0 | 0 | 0 |
| 02/07/2021 |
8.26
|
8,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/07/2021 |
8.26
|
1,100 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 30/06/2021 |
8.09
|
2,300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/06/2021 |
8.09
|
12,800 | 8.27 | 8.31 | 7.86 | 0 | 0 | 0 |
| 28/06/2021 |
8.27
|
30,300 | 8.54 | 8.54 | 8.18 | 0 | 0 | 0 |
| 25/06/2021 |
8.25
|
5,100 | 8.18 | 8.25 | 8.08 | 0 | 0 | 0 |
| 24/06/2021 |
8.18
|
11,700 | 8.17 | 8.18 | 8.08 | 0 | 0 | 0 |
| 23/06/2021 |
7.99
|
7,900 | 7.81 | 8.08 | 7.81 | 0 | 0 | 0 |
| 22/06/2021 |
7.81
|
5,600 | 8.15 | 8.16 | 7.72 | 0 | 0 | 0 |
| 21/06/2021 |
7.94
|
7,300 | 8.18 | 8.18 | 7.84 | 0 | 0 | 0 |
| 18/06/2021 |
8.16
|
400 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 17/06/2021 |
8.23
|
800 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 |
| 16/06/2021 |
8.26
|
7,300 | 8.25 | 8.27 | 8.25 | 0 | 0 | 0 |
| 15/06/2021 |
7.97
|
13,900 | 8.08 | 8.41 | 7.97 | 0 | 0 | 0 |
| 14/06/2021 |
8.08
|
2,800 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 11/06/2021 |
8.45
|
8,900 | 7.81 | 8.45 | 7.81 | 0 | 0 | 0 |
| 10/06/2021 |
8.27
|
1,100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 09/06/2021 |
8.08
|
22,900 | 8.13 | 8.13 | 7.72 | 0 | 0 | 0 |
| 08/06/2021 |
8.13
|
7,400 | 8.91 | 8.91 | 8.13 | 0 | 0 | 0 |
| 07/06/2021 |
8.64
|
12,800 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 |
| 04/06/2021 |
8.27
|
37,200 | 7.74 | 8.27 | 7.74 | 0 | 0 | 0 |
| 03/06/2021 |
7.81
|
33,400 | 7.81 | 7.90 | 7.73 | 0 | 0 | 0 |
| 02/06/2021 |
7.81
|
11,400 | 8.08 | 8.08 | 7.81 | 0 | 0 | 0 |
| 01/06/2021 |
8.08
|
10,500 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 31/05/2021 |
7.90
|
7,800 | 8.18 | 8.18 | 7.81 | 0 | 0 | 0 |
| 28/05/2021 |
7.90
|
12,400 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 27/05/2021 |
7.90
|
7,000 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 |
| 26/05/2021 |
8.18
|
11,100 | 7.67 | 8.18 | 7.36 | 0 | 0 | 0 |
| 25/05/2021 |
7.90
|
3,000 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 24/05/2021 |
8.18
|
6,800 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 21/05/2021 |
8.18
|
8,700 | 8.35 | 8.35 | 8.08 | 0 | 0 | 0 |
| 20/05/2021 |
8.36
|
5,100 | 8.41 | 8.41 | 7.85 | 0 | 0 | 0 |
| 19/05/2021 |
8.41
|
4,100 | 7.91 | 8.44 | 7.85 | 0 | 0 | 0 |
| 18/05/2021 |
8.44
|
81,200 | 8.43 | 8.44 | 7.86 | 0 | 0 | 0 |
| 17/05/2021 |
8.45
|
2,700 | 8.52 | 8.52 | 8.27 | 0 | 0 | 0 |
| 14/05/2021 |
8.52
|
8,700 | 8.13 | 8.54 | 8.13 | 0 | 0 | 0 |
| 13/05/2021 |
8.10
|
101,400 | 8.68 | 8.68 | 8.09 | 0 | 0 | 0 |
| 12/05/2021 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/05/2021 |
8.25
|
12,800 | 8.18 | 8.25 | 8.18 | 0 | 0 | 0 |
| 10/05/2021 |
7.72
|
10,100 | 8.22 | 8.31 | 7.72 | 0 | 0 | 0 |
| 07/05/2021 |
8.27
|
10,700 | 8.28 | 8.31 | 8.22 | 0 | 0 | 0 |
| 06/05/2021 |
8.28
|
30,700 | 8.73 | 8.73 | 8.28 | 0 | 0 | 0 |
| 05/05/2021 |
8.64
|
16,500 | 8.36 | 8.64 | 8.36 | 0 | 0 | 0 |
| 04/05/2021 |
8.36
|
15,800 | 8.21 | 8.64 | 8.21 | 0 | 0 | 0 |
| 29/04/2021 |
8.19
|
14,100 | 8.08 | 8.45 | 8.08 | 0 | 0 | 0 |
| 28/04/2021 |
8.64
|
51,300 | 8.76 | 8.76 | 8.16 | 0 | 0 | 0 |
| 27/04/2021 |
8.76
|
41,200 | 8.91 | 8.91 | 8.76 | 0 | 0 | 0 |
| 26/04/2021 |
9.42
|
114,600 | 9.42 | 9.46 | 9.42 | 0 | 0 | 0 |
| 23/04/2021 |
10.11
|
12,100 | 10.29 | 10.84 | 10.11 | 0 | 0 | 0 |
| 22/04/2021 |
10.84
|
142,800 | 10.93 | 10.93 | 10.29 | 0 | 0 | 0 |
| 20/04/2021 |
10.24
|
36,900 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 19/04/2021 |
9.60
|
88,400 | 9.00 | 9.60 | 9.00 | 0 | 0 | 0 |
| 16/04/2021 |
9.00
|
84,300 | 9.00 | 9.09 | 8.91 | 0 | 0 | 0 |
| 15/04/2021 |
9.00
|
32,500 | 9.00 | 9.00 | 8.64 | 0 | 0 | 0 |
| 14/04/2021 |
9.00
|
28,000 | 8.91 | 9.05 | 8.54 | 0 | 0 | 0 |
| 13/04/2021 |
8.91
|
51,800 | 9.10 | 9.10 | 8.77 | 0 | 0 | 0 |
| 12/04/2021 |
9.05
|
25,900 | 9.00 | 9.05 | 8.68 | 0 | 0 | 0 |
| 09/04/2021 |
8.99
|
20,600 | 9.10 | 9.10 | 8.73 | 0 | 0 | 0 |
| 08/04/2021 |
9.10
|
33,300 | 9.19 | 9.19 | 8.73 | 0 | 0 | 0 |
| 07/04/2021 |
8.64
|
49,000 | 8.18 | 8.64 | 8.18 | 0 | 0 | 0 |
| 06/04/2021 |
8.08
|
21,700 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 |
| 05/04/2021 |
8.08
|
33,200 | 8.08 | 8.27 | 7.91 | 0 | 0 | 0 |
| 02/04/2021 |
8.08
|
14,800 | 8.08 | 8.08 | 7.81 | 0 | 0 | 0 |
| 01/04/2021 |
8.08
|
21,900 | 7.96 | 8.18 | 7.76 | 0 | 0 | 0 |
| 31/03/2021 |
8.21
|
7,500 | 8.25 | 8.25 | 7.90 | 0 | 0 | 0 |
| 30/03/2021 |
8.25
|
60,600 | 7.76 | 8.25 | 7.58 | 0 | 0 | 0 |
| 29/03/2021 |
7.76
|
35,900 | 7.72 | 8.17 | 7.53 | 0 | 0 | 0 |
| 26/03/2021 |
7.69
|
73,300 | 7.81 | 7.95 | 7.69 | 0 | 0 | 0 |
| 25/03/2021 |
8.27
|
46,000 | 8.45 | 8.45 | 8.17 | 0 | 0 | 0 |
| 24/03/2021 |
8.73
|
29,900 | 8.64 | 8.73 | 8.30 | 0 | 0 | 0 |
| 23/03/2021 |
8.91
|
44,500 | 8.69 | 9.19 | 8.69 | 0 | 0 | 0 |