| 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) |
0.30 | 2.97% | 272,700 | -100 | 0 |
9.60
11
9.60
|
|
2 tháng
(2026-08-05) |
0.43 | 4.31% | 959,100 | -100 | 0 |
8.70
11
9.60
|
|
3 tháng
(2026-07-06) |
-1.05 | -9.17% | 1,620,300 | -100 | 0 |
8.62
11.45
9.60
|
|
6 tháng
(2026-04-07) |
2.12 | 25.60% | 8,699,900 | -100 | 0 |
8.28
12
9.60
|
|
12 tháng
(2025-10-09) |
2.13 | 25.76% | 20,941,300 | -100 | 0 |
6.78
12
9.60
|
|
24 tháng
(2024-10-14) |
6.37 | 158.06% | 70,761,600 | -100 | 0 |
3.90
12
9.60
|
|
36 tháng
(2023-10-20) |
5.66 | 119.41% | 162,738,900 | -100 | 0 |
3.89
12
9.60
|
|
60 tháng
(2021-11-01) |
-1.75 | -14.40% | 374,959,400 | -100 | 0 |
2.74
20.20
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
10.35
|
1,619,000 | 10.75 | 10.75 | 10.35 | 0 | 0 | 0 |
| 11/08/2021 |
10.05
|
2,575,300 | 9.21 | 10.05 | 9.20 | 0 | 0 | 0 |
| 10/08/2021 |
9.42
|
167,500 | 9.23 | 9.60 | 9.23 | 0 | 0 | 0 |
| 09/08/2021 |
9.39
|
82,400 | 9.33 | 9.48 | 9.21 | 0 | 0 | 0 |
| 06/08/2021 |
9.33
|
207,100 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
| 05/08/2021 |
9.31
|
310,500 | 9.60 | 9.70 | 9.13 | 0 | 0 | 0 |
| 04/08/2021 |
9.65
|
229,500 | 9.75 | 9.75 | 9.39 | 0 | 0 | 0 |
| 03/08/2021 |
9.76
|
200,700 | 9.63 | 9.95 | 9.26 | 0 | 0 | 0 |
| 02/08/2021 |
9.63
|
262,900 | 8.81 | 9.84 | 8.80 | 0 | 0 | 0 |
| 30/07/2021 |
9.20
|
171,500 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 29/07/2021 |
9.40
|
55,100 | 9.42 | 9.70 | 9.20 | 0 | 0 | 0 |
| 28/07/2021 |
9.42
|
166,900 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 27/07/2021 |
9.63
|
1,164,700 | 9 | 9.63 | 9 | 0 | 0 | 0 |
| 26/07/2021 |
9
|
86,900 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 23/07/2021 |
8.79
|
33,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 22/07/2021 |
8.80
|
140,600 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
| 21/07/2021 |
8.90
|
52,700 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 20/07/2021 |
9
|
59,700 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 19/07/2021 |
9.10
|
421,900 | 8.86 | 9.25 | 8.86 | 0 | 0 | 0 |
| 16/07/2021 |
8.87
|
175,300 | 8.29 | 8.87 | 8.29 | 0 | 0 | 0 |
| 15/07/2021 |
8.29
|
41,300 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
| 14/07/2021 |
8
|
49,700 | 7.97 | 8.30 | 7.68 | 0 | 0 | 0 |
| 13/07/2021 |
7.95
|
186,800 | 8 | 8.20 | 7.71 | 0 | 0 | 0 |
| 12/07/2021 |
8.28
|
218,600 | 8.69 | 8.70 | 8.28 | 0 | 0 | 0 |
| 09/07/2021 |
8.90
|
215,100 | 9.35 | 9.35 | 8.70 | 0 | 0 | 0 |
| 08/07/2021 |
9.01
|
137,600 | 9 | 9.01 | 8.60 | 0 | 0 | 0 |
| 07/07/2021 |
9
|
84,300 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 06/07/2021 |
8.86
|
257,700 | 9.99 | 9.99 | 8.85 | 0 | 0 | 0 |
| 05/07/2021 |
9.40
|
996,300 | 8.21 | 9.40 | 8.21 | 0 | 0 | 0 |
| 02/07/2021 |
8.79
|
127,500 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 01/07/2021 |
8.70
|
323,900 | 8.60 | 9.12 | 8.50 | 0 | 0 | 0 |
| 30/06/2021 |
9.12
|
572,600 | 9.12 | 9.59 | 9.12 | 0 | 0 | 0 |
| 29/06/2021 |
9.80
|
370,600 | 9.42 | 10.05 | 9.42 | 0 | 0 | 0 |
| 28/06/2021 |
10.05
|
1,426,500 | 10.05 | 10.05 | 8.80 | 0 | 0 | 0 |
| 25/06/2021 |
9.41
|
734,700 | 9.41 | 9.41 | 9.38 | 0 | 0 | 0 |
| 24/06/2021 |
8.80
|
263,900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/06/2021 |
8.23
|
413,300 | 7.90 | 8.23 | 7.89 | 0 | 0 | 0 |
| 22/06/2021 |
7.70
|
585,700 | 7.67 | 7.70 | 7.48 | 0 | 0 | 0 |
| 21/06/2021 |
7.20
|
82,300 | 7.35 | 7.50 | 7.15 | 0 | 0 | 0 |
| 18/06/2021 |
7.35
|
41,100 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
| 17/06/2021 |
7.65
|
32,100 | 7.40 | 7.69 | 7.26 | 0 | 0 | 0 |
| 16/06/2021 |
7.40
|
97,900 | 7.19 | 7.70 | 7.19 | 0 | 0 | 0 |
| 15/06/2021 |
7.20
|
85,100 | 7.41 | 7.70 | 7.10 | 0 | 0 | 0 |
| 14/06/2021 |
7.59
|
78,900 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 |
| 11/06/2021 |
7.70
|
56,700 | 7.82 | 7.82 | 7.50 | 0 | 0 | 0 |
| 10/06/2021 |
7.45
|
292,200 | 8 | 8.10 | 7.40 | 0 | 0 | 0 |
| 09/06/2021 |
7.77
|
47,900 | 7.60 | 7.80 | 7.56 | 0 | 0 | 0 |
| 08/06/2021 |
7.80
|
142,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 07/06/2021 |
7.90
|
326,900 | 7.73 | 8 | 7.73 | 0 | 0 | 0 |
| 04/06/2021 |
7.73
|
646,700 | 7.70 | 7.80 | 7.65 | 0 | 0 | 0 |
| 03/06/2021 |
7.30
|
315,400 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
| 02/06/2021 |
7.20
|
151,000 | 6.80 | 7.30 | 6.71 | 0 | 0 | 0 |
| 01/06/2021 |
7.10
|
73,500 | 7.35 | 7.35 | 7.01 | 0 | 0 | 0 |
| 31/05/2021 |
7.35
|
178,600 | 7.30 | 7.35 | 7.19 | 0 | 0 | 0 |
| 28/05/2021 |
7.35
|
129,900 | 7.30 | 7.40 | 7.28 | 0 | 0 | 0 |
| 27/05/2021 |
7.23
|
25,600 | 7.49 | 7.49 | 7.20 | 0 | 0 | 0 |
| 26/05/2021 |
7.49
|
193,200 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
| 25/05/2021 |
7.30
|
54,600 | 7.42 | 7.42 | 7.19 | 0 | 0 | 0 |
| 24/05/2021 |
7.45
|
85,200 | 7.40 | 7.48 | 7 | 0 | 0 | 0 |
| 21/05/2021 |
7.40
|
57,700 | 7.48 | 7.48 | 7.16 | 0 | 0 | 0 |
| 20/05/2021 |
7.48
|
59,600 | 7.58 | 7.67 | 7.33 | 0 | 0 | 0 |
| 19/05/2021 |
7.58
|
101,500 | 7.50 | 7.58 | 7.39 | 0 | 0 | 0 |
| 18/05/2021 |
7.50
|
51,700 | 7.17 | 7.70 | 7.17 | 0 | 0 | 0 |
| 17/05/2021 |
7.70
|
75,200 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 |
| 14/05/2021 |
7.78
|
167,000 | 7.79 | 7.80 | 7.55 | 0 | 0 | 0 |
| 13/05/2021 |
7.96
|
234,600 | 7.97 | 8.05 | 7.80 | 0 | 0 | 0 |
| 12/05/2021 |
7.97
|
68,300 | 8.13 | 8.13 | 7.69 | 0 | 0 | 0 |
| 11/05/2021 |
8.13
|
127,700 | 8.10 | 8.19 | 7.90 | 0 | 0 | 0 |
| 10/05/2021 |
8
|
139,100 | 8 | 8.20 | 7.75 | 0 | 0 | 0 |
| 07/05/2021 |
8
|
862,100 | 7.90 | 8.45 | 7.50 | 0 | 0 | 0 |
| 06/05/2021 |
7.90
|
173,500 | 8.09 | 8.09 | 7.60 | 0 | 0 | 0 |
| 05/05/2021 |
7.96
|
110,500 | 7.63 | 8 | 7.20 | 0 | 0 | 0 |
| 04/05/2021 |
7.63
|
359,000 | 7.65 | 7.75 | 7.63 | 0 | 0 | 0 |
| 29/04/2021 |
8.20
|
85,900 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 28/04/2021 |
8.20
|
618,100 | 8.20 | 8.30 | 8.01 | 0 | 0 | 0 |
| 27/04/2021 |
7.86
|
216,600 | 8.30 | 8.30 | 7.30 | 0 | 0 | 0 |
| 26/04/2021 |
7.82
|
261,900 | 7.90 | 8.90 | 7.82 | 0 | 0 | 0 |
| 23/04/2021 |
8.40
|
122,400 | 8.42 | 8.42 | 8.13 | 0 | 0 | 0 |
| 22/04/2021 |
8.42
|
764,500 | 7.88 | 8.43 | 7.88 | 0 | 0 | 0 |
| 20/04/2021 |
7.88
|
1,290,400 | 8.02 | 8.03 | 7.46 | 0 | 0 | 0 |
| 19/04/2021 |
8.02
|
476,100 | 8.30 | 8.40 | 8.01 | 0 | 0 | 0 |
| 16/04/2021 |
8.30
|
896,600 | 8.51 | 8.80 | 8.27 | 0 | 0 | 0 |
| 15/04/2021 |
8.89
|
306,200 | 9 | 9 | 8.41 | 0 | 0 | 0 |
| 14/04/2021 |
9
|
329,500 | 8.62 | 9 | 8.10 | 0 | 0 | 0 |
| 13/04/2021 |
8.62
|
816,500 | 9.15 | 9.15 | 8.30 | 0 | 0 | 0 |
| 12/04/2021 |
8.56
|
1,061,400 | 8.40 | 8.56 | 8.40 | 0 | 0 | 0 |
| 09/04/2021 |
8
|
209,900 | 7.80 | 8.09 | 7.40 | 0 | 0 | 0 |
| 08/04/2021 |
7.93
|
303,400 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 07/04/2021 |
7.94
|
1,266,500 | 7.96 | 7.96 | 7.90 | 0 | 0 | 0 |
| 06/04/2021 |
7.44
|
525,600 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/04/2021 |
6.96
|
980,900 | 6.51 | 6.96 | 6.51 | 0 | 0 | 0 |
| 02/04/2021 |
6.51
|
739,500 | 6.97 | 6.97 | 6.20 | 0 | 0 | 0 |
| 01/04/2021 |
6.54
|
2,159,200 | 6.54 | 6.54 | 5.75 | 0 | 0 | 0 |
| 31/03/2021 |
6.12
|
458,400 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 30/03/2021 |
5.72
|
546,400 | 5.68 | 5.72 | 5.68 | 0 | 0 | 0 |
| 29/03/2021 |
5.35
|
546,800 | 5 | 5.35 | 4.93 | 0 | 0 | 0 |
| 26/03/2021 |
5
|
364,900 | 5 | 5.15 | 4.91 | 0 | 0 | 0 |
| 25/03/2021 |
5.10
|
261,600 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 |
| 24/03/2021 |
5.17
|
270,400 | 5 | 5.25 | 5 | 0 | 0 | 0 |
| 23/03/2021 |
5.17
|
673,500 | 5.10 | 5.21 | 5 | 0 | 0 | 0 |