| 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) |
-2.22 | -20.75% | 43,100 | -3,800 | 0.0 |
8.11
11.30
8.11
|
|
2 tháng
(2026-08-10) |
-0.71 | -7.73% | 140,600 | 9,800 | 0.2 |
7.81
11.30
8.11
|
|
3 tháng
(2026-07-10) |
0.67 | 8.58% | 262,000 | -2,800 | 0.1 |
7.72
11.30
8.11
|
|
6 tháng
(2026-04-13) |
0.38 | 4.69% | 404,600 | -7,600 | 0.2 |
7.50
11.30
8.11
|
|
12 tháng
(2025-10-13) |
1.04 | 13.98% | 436,900 | -7,900 | 0.2 |
7.41
11.30
8.11
|
|
24 tháng
(2024-10-18) |
0.28 | 3.41% | 510,500 | -10,900 | 0.1 |
7.41
11.30
8.11
|
|
36 tháng
(2023-10-24) |
1.53 | 21.98% | 950,400 | -100,600 | -0.5 |
6.06
11.30
8.11
|
|
60 tháng
(2021-11-03) |
-4.22 | -33.23% | 1,861,900 | -160,177 | -3.1 |
5.96
12.70
8.11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
9.05
|
1,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 19/03/2021 |
9.05
|
300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 18/03/2021 |
9.05
|
500 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 17/03/2021 |
8.86
|
500 | 9.05 | 9.05 | 8.86 | 0 | 0 | 0 |
| 16/03/2021 |
8.86
|
1,800 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 15/03/2021 |
8.94
|
1,000 | 9.05 | 9.05 | 8.94 | 0 | 0 | 0 |
| 12/03/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 11/03/2021 |
8.96
|
2,800 | 8.97 | 8.97 | 8.96 | 0 | 0 | 0 |
| 10/03/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 09/03/2021 |
8.97
|
2,200 | 8.96 | 8.97 | 8.96 | 0 | 0 | 0 |
| 08/03/2021 |
9.05
|
1,200 | 8.97 | 9.24 | 8.97 | 0 | 0 | 0 |
| 05/03/2021 |
9.24
|
200 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 04/03/2021 |
9.05
|
4,200 | 9.05 | 9.05 | 8.97 | 0 | 0 | 0 |
| 03/03/2021 |
9.28
|
300 | 9.10 | 9.28 | 9.10 | 0 | 200 | 0.0 |
| 02/03/2021 |
9.10
|
2,600 | 9.10 | 9.32 | 9.10 | 0 | 0 | 0 |
| 01/03/2021 |
9.32
|
3,700 | 9.38 | 9.38 | 9.05 | 0 | 400 | 0.0 |
| 26/02/2021 |
9.14
|
1,600 | 9.42 | 9.42 | 9.14 | 0 | 0 | 0 |
| 25/02/2021 |
9.24
|
1,300 | 9.05 | 9.24 | 9.05 | 0 | 0 | 0 |
| 24/02/2021 |
9.23
|
8,400 | 9.14 | 9.33 | 9.14 | 0 | 0 | 0 |
| 23/02/2021 |
9.33
|
18,200 | 8.96 | 9.47 | 8.96 | 0 | 0 | 0 |
| 22/02/2021 |
9.56
|
75,400 | 8.86 | 9.56 | 8.86 | 0 | 700 | 0.0 |
| 19/02/2021 |
8.96
|
11,100 | 8.58 | 8.96 | 8.58 | 0 | 0 | 0 |
| 18/02/2021 |
8.77
|
1,600 | 8.58 | 8.77 | 8.50 | 0 | 0 | 0 |
| 17/02/2021 |
8.50
|
2,600 | 8.86 | 8.86 | 8.50 | 0 | 0 | 0 |
| 09/02/2021 |
8.68
|
5,900 | 8.91 | 8.91 | 8.49 | 200 | 0 | 0.0 |
| 08/02/2021 |
8.68
|
6,100 | 9.10 | 9.10 | 8.68 | 0 | 0 | 0 |
| 05/02/2021 |
9.10
|
11,800 | 8.96 | 9.10 | 8.68 | 0 | 0 | 0 |
| 04/02/2021 |
8.68
|
34,000 | 8.82 | 8.96 | 8.68 | 5,000 | 0 | 0.0 |
| 03/02/2021 |
8.43
|
39,000 | 7.88 | 8.43 | 7.88 | 0 | 0 | 0 |
| 02/02/2021 |
7.88
|
5,100 | 7.76 | 7.88 | 7.74 | 0 | 0 | 0 |
| 01/02/2021 |
7.93
|
15,600 | 7.72 | 7.93 | 7.72 | 0 | 0 | 0 |
| 29/01/2021 |
7.72
|
800 | 7.56 | 7.72 | 7.56 | 0 | 500 | 0.0 |
| 28/01/2021 |
7.65
|
17,100 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 |
| 27/01/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/01/2021 |
7.84
|
22,500 | 7.65 | 7.93 | 7.65 | 0 | 0 | 0 |
| 25/01/2021 |
7.65
|
3,200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 22/01/2021 |
7.93
|
6,600 | 7.66 | 7.93 | 7.66 | 0 | 0 | 0 |
| 21/01/2021 |
7.93
|
9,400 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 20/01/2021 |
7.84
|
6,400 | 7.46 | 7.84 | 7.46 | 0 | 0 | 0 |
| 19/01/2021 |
7.88
|
26,900 | 7.93 | 8.02 | 7.65 | 0 | 0 | 0 |
| 18/01/2021 |
7.93
|
15,400 | 7.79 | 7.93 | 7.79 | 0 | 4,000 | 0.0 |
| 15/01/2021 |
7.79
|
400 | 7.65 | 7.79 | 7.65 | 0 | 0 | 0 |
| 14/01/2021 |
7.79
|
5,000 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 |
| 13/01/2021 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 12/01/2021 |
7.84
|
3,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 11/01/2021 |
7.84
|
68,300 | 7.46 | 7.84 | 7.46 | 0 | 0 | 0 |
| 08/01/2021 |
7.57
|
300 | 7.84 | 7.84 | 7.57 | 0 | 0 | 0 |
| 07/01/2021 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 06/01/2021 |
7.65
|
4,000 | 7.56 | 7.65 | 7.56 | 0 | 100 | 0.0 |
| 05/01/2021 |
7.65
|
200 | 7.46 | 7.65 | 7.46 | 0 | 0 | 0 |
| 04/01/2021 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 31/12/2020 |
7.56
|
3,130 | 7.45 | 7.84 | 7.45 | 0 | 0 | 0 |
| 30/12/2020 |
7.84
|
910 | 7.84 | 8.12 | 7.33 | 0 | 0 | 0 |
| 29/12/2020 |
7.88
|
40 | 7.84 | 7.88 | 7.30 | 0 | 0 | 0 |
| 28/12/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 25/12/2020 |
7.84
|
4,040 | 7.93 | 7.93 | 7.65 | 0 | 0 | 0 |
| 24/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 22/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 21/12/2020 |
7.93
|
2,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 17/12/2020 |
7.93
|
1,030 | 7.46 | 7.93 | 7.46 | 0 | 0 | 0 |
| 16/12/2020 |
7.93
|
2,920 | 7.46 | 7.98 | 7.46 | 0 | 0 | 0 |
| 15/12/2020 |
7.98
|
200 | 7.65 | 7.98 | 7.65 | 0 | 0 | 0 |
| 14/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/12/2020 |
7.93
|
2,000 | 7.88 | 7.93 | 7.88 | 0 | 0 | 0 |
| 10/12/2020 |
7.93
|
550 | 7.46 | 7.93 | 7.46 | 0 | 0 | 0 |
| 09/12/2020 |
7.93
|
410 | 7.38 | 7.93 | 7.38 | 0 | 0 | 0 |
| 08/12/2020 |
7.93
|
2,340 | 7.38 | 7.93 | 7.38 | 0 | 0 | 0 |
| 07/12/2020 |
7.93
|
50 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 04/12/2020 |
7.65
|
1,270 | 8.02 | 8.02 | 7.14 | 0 | 0 | 0 |
| 03/12/2020 |
7.65
|
10 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 02/12/2020 |
7.46
|
20 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 01/12/2020 |
7.28
|
6,520 | 7.09 | 7.56 | 7.09 | 0 | 0 | 0 |
| 30/11/2020 |
7.09
|
2,050 | 7.09 | 7.09 | 7.09 | 0 | 1,020 | 0.0 |
| 26/11/2020 |
7.00
|
4,010 | 6.72 | 7.00 | 6.72 | 0 | 0 | 0 |
| 25/11/2020 |
7.00
|
2,230 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 24/11/2020 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 23/11/2020 |
6.81
|
2,200 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 20/11/2020 |
7.00
|
200 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/11/2020 |
6.90
|
5,590 | 6.90 | 6.90 | 6.90 | 0 | 5,590 | 0.0 |
| 18/11/2020 |
7.00
|
720 | 6.72 | 7.00 | 6.72 | 0 | 530 | 0.0 |
| 17/11/2020 |
6.72
|
580 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 16/11/2020 |
7.09
|
10,000 | 7.09 | 7.09 | 7.09 | 0 | 10,000 | -0.1 |
| 13/11/2020 |
7.14
|
3,380 | 6.81 | 7.14 | 6.81 | 0 | 0 | 0 |
| 12/11/2020 |
7.18
|
1,010 | 6.72 | 7.22 | 6.72 | 0 | 0 | 0 |
| 11/11/2020 |
7.00
|
300 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 10/11/2020 |
7.00
|
430 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 09/11/2020 |
7.27
|
10 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 06/11/2020 |
6.86
|
1,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 05/11/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 04/11/2020 |
6.95
|
3,550 | 6.95 | 7.18 | 6.95 | 0 | 0 | 0 |
| 03/11/2020 |
7.15
|
2,130 | 7.00 | 7.23 | 7.00 | 0 | 0 | 0 |
| 02/11/2020 |
7.23
|
430 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 30/10/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 29/10/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 28/10/2020 |
7.23
|
450 | 7.00 | 7.23 | 7.00 | 0 | 0 | 0 |
| 27/10/2020 |
7.16
|
3,080 | 7.16 | 7.16 | 7.00 | 0 | 0 | 0 |
| 26/10/2020 |
7.16
|
340 | 7.00 | 7.17 | 6.72 | 0 | 90 | 0.0 |
| 23/10/2020 |
7.17
|
1,970 | 7.58 | 7.58 | 7.00 | 0 | 120 | 0.0 |