| 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) |
1.02 | 4.45% | 26,476,300 | -300 | -0.2 |
22.98
27.10
23.80
|
|
2 tháng
(2026-07-20) |
0.28 | 1.18% | 55,257,400 | -544,800 | -14.3 |
22.88
27.10
23.80
|
|
3 tháng
(2026-06-22) |
-0.47 | -1.90% | 80,338,000 | -202,000 | -5.3 |
22.88
27.10
23.80
|
|
6 tháng
(2026-03-23) |
0.28 | 1.18% | 163,816,300 | -310,200 | -8.3 |
21.86
27.10
23.80
|
|
12 tháng
(2025-09-23) |
-2.33 | -8.83% | 294,764,200 | -889,900 | -23.9 |
21.86
27.16
23.80
|
|
24 tháng
(2024-09-30) |
-0.32 | -1.33% | 475,518,708 | -34,200 | 0.6 |
20.06
27.16
23.80
|
|
36 tháng
(2023-10-04) |
5.64 | 30.69% | 621,164,980 | 162,698 | 6.3 |
17.91
27.16
23.80
|
|
60 tháng
(2021-10-14) |
9.94 | 70.67% | 795,114,692 | 150,252 | 5.9 |
14.06
34.13
23.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2021 |
10.10
|
83,923 | 9.62 | 10.10 | 9.52 | 0 | 0 | 0 |
| 13/04/2021 |
9.62
|
113,921 | 10.44 | 10.58 | 9.62 | 0 | 3,400 | -0.1 |
| 12/04/2021 |
10.44
|
226,150 | 10.82 | 10.82 | 10.20 | 0 | 500 | 0.0 |
| 09/04/2021 |
10.82
|
167,404 | 11.06 | 11.06 | 10.58 | 0 | 36,800 | -0.8 |
| 08/04/2021 |
11.06
|
212,893 | 11.06 | 11.50 | 10.82 | 400 | 0 | 0.0 |
| 07/04/2021 |
11.06
|
405,243 | 10.68 | 11.54 | 9.91 | 500 | 0 | 0.0 |
| 06/04/2021 |
10.68
|
1,206,810 | 9.72 | 10.68 | 9.91 | 36,800 | 0 | 0.8 |
| 05/04/2021 |
9.72
|
63,340 | 8.85 | 9.72 | 9.72 | 0 | 0 | 0 |
| 02/04/2021 |
8.85
|
493,513 | 8.08 | 8.85 | 7.98 | 0 | 0 | 0 |
| 01/04/2021 |
8.08
|
190,170 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 |
| 31/03/2021 |
8.18
|
196,715 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 30/03/2021 |
8.18
|
192,643 | 8.13 | 8.18 | 7.94 | 0 | 0 | 0 |
| 29/03/2021 |
8.13
|
214,720 | 8.13 | 8.18 | 7.94 | 0 | 8,000 | -0.1 |
| 26/03/2021 |
8.13
|
212,142 | 8.08 | 8.13 | 7.94 | 0 | 0 | 0 |
| 25/03/2021 |
8.08
|
168,750 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 24/03/2021 |
8.08
|
266,960 | 8.08 | 8.08 | 7.84 | 0 | 0 | 0 |
| 23/03/2021 |
8.08
|
206,100 | 8.08 | 8.08 | 7.84 | 0 | 0 | 0 |
| 22/03/2021 |
8.08
|
338,438 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 19/03/2021 |
8.08
|
169,620 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 |
| 18/03/2021 |
8.08
|
230,520 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 |
| 17/03/2021 |
8.13
|
203,917 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 16/03/2021 |
8.18
|
233,220 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 15/03/2021 |
8.18
|
259,000 | 8.13 | 8.18 | 8.03 | 0 | 0 | 0 |
| 12/03/2021 |
8.13
|
254,000 | 8.13 | 8.18 | 8.03 | 8,000 | 0 | 0.1 |
| 11/03/2021 |
8.13
|
272,906 | 8.03 | 8.13 | 7.94 | 0 | 0 | 0 |
| 10/03/2021 |
8.03
|
162,036 | 7.98 | 8.03 | 7.94 | 0 | 0 | 0 |
| 09/03/2021 |
7.98
|
156,900 | 7.98 | 8.03 | 7.89 | 0 | 0 | 0 |
| 08/03/2021 |
7.98
|
178,300 | 7.98 | 8.03 | 7.89 | 0 | 0 | 0 |
| 05/03/2021 |
7.98
|
169,308 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 |
| 04/03/2021 |
7.98
|
175,201 | 7.98 | 8.03 | 7.89 | 0 | 0 | 0 |
| 03/03/2021 |
7.98
|
170,900 | 8.03 | 8.03 | 7.89 | 0 | 0 | 0 |
| 02/03/2021 |
8.03
|
184,800 | 8.03 | 8.03 | 7.89 | 0 | 0 | 0 |
| 01/03/2021 |
8.03
|
157,293 | 7.98 | 8.03 | 7.89 | 0 | 0 | 0 |
| 26/02/2021 |
7.98
|
172,700 | 7.89 | 7.98 | 7.74 | 0 | 0 | 0 |
| 25/02/2021 |
7.89
|
132,101 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 24/02/2021 |
7.89
|
142,900 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 23/02/2021 |
7.89
|
131,401 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 22/02/2021 |
7.89
|
162,300 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 19/02/2021 |
7.89
|
152,600 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 |
| 18/02/2021 |
7.94
|
160,200 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 |
| 17/02/2021 |
7.94
|
168,900 | 7.84 | 7.94 | 7.79 | 0 | 0 | 0 |
| 09/02/2021 |
7.84
|
134,601 | 7.79 | 7.84 | 7.70 | 0 | 0 | 0 |
| 08/02/2021 |
7.79
|
138,700 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 |
| 05/02/2021 |
7.79
|
160,700 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 04/02/2021 |
7.84
|
178,200 | 7.79 | 7.89 | 7.74 | 0 | 0 | 0 |
| 03/02/2021 |
7.79
|
131,851 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 |
| 02/02/2021 |
7.70
|
149,200 | 7.46 | 7.70 | 7.55 | 0 | 0 | 0 |
| 01/02/2021 |
7.46
|
197,300 | 7.79 | 7.79 | 7.46 | 0 | 0 | 0 |
| 29/01/2021 |
7.79
|
193,950 | 7.89 | 7.89 | 7.65 | 1,400 | 0 | 0.0 |
| 28/01/2021 |
7.89
|
159,100 | 7.94 | 7.94 | 7.70 | 0 | 0 | 0 |
| 27/01/2021 |
7.94
|
186,201 | 7.98 | 7.98 | 7.84 | 0 | 0 | 0 |
| 26/01/2021 |
7.98
|
200,400 | 7.98 | 7.98 | 7.84 | 0 | 0 | 0 |
| 25/01/2021 |
7.98
|
160,000 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 22/01/2021 |
8.03
|
200,400 | 8.08 | 8.08 | 7.84 | 0 | 0 | 0 |
| 21/01/2021 |
8.08
|
232,300 | 7.98 | 8.08 | 7.84 | 0 | 0 | 0 |
| 20/01/2021 |
7.98
|
197,900 | 7.98 | 8.03 | 7.84 | 0 | 0 | 0 |
| 19/01/2021 |
7.98
|
189,110 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 |
| 18/01/2021 |
8.08
|
218,185 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
| 15/01/2021 |
8.18
|
169,400 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 14/01/2021 |
8.18
|
152,600 | 8.22 | 8.22 | 8.08 | 0 | 0 | 0 |
| 13/01/2021 |
8.22
|
206,300 | 8.27 | 8.27 | 8.13 | 0 | 0 | 0 |
| 12/01/2021 |
8.27
|
169,500 | 8.27 | 8.27 | 7.94 | 0 | 0 | 0 |
| 11/01/2021 |
8.27
|
180,800 | 8.22 | 8.27 | 8.13 | 0 | 0 | 0 |
| 08/01/2021 |
8.22
|
194,700 | 8.22 | 8.22 | 8.08 | 0 | 0 | 0 |
| 07/01/2021 |
8.22
|
169,400 | 8.18 | 8.22 | 8.08 | 0 | 0 | 0 |
| 06/01/2021 |
8.18
|
246,200 | 8.18 | 8.22 | 8.08 | 0 | 0 | 0 |
| 05/01/2021 |
8.18
|
172,401 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 04/01/2021 |
8.18
|
168,400 | 8.08 | 8.18 | 7.98 | 0 | 0 | 0 |
| 31/12/2020 |
8.08
|
139,300 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 30/12/2020 |
8.08
|
140,300 | 8.13 | 8.13 | 7.98 | 0 | 0 | 0 |
| 29/12/2020 |
8.13
|
116,930 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 28/12/2020 |
8.13
|
151,700 | 8.13 | 8.13 | 7.98 | 0 | 0 | 0 |
| 25/12/2020 |
8.13
|
139,600 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 24/12/2020 |
8.03
|
83,920 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 |
| 23/12/2020 |
8.08
|
154,367 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 22/12/2020 |
8.08
|
208,440 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 21/12/2020 |
8.08
|
239,700 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 |
| 18/12/2020 |
8.08
|
196,100 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 |
| 17/12/2020 |
8.08
|
175,710 | 8.08 | 8.08 | 7.89 | 0 | 0 | 0 |
| 16/12/2020 |
8.08
|
151,686 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 15/12/2020 |
8.08
|
174,300 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 14/12/2020 |
8.13
|
172,200 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 11/12/2020 |
8.13
|
181,830 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 10/12/2020 |
8.13
|
176,150 | 8.18 | 8.18 | 8.08 | 1,000 | 0 | 0.0 |
| 09/12/2020 |
8.18
|
177,500 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
| 08/12/2020 |
8.18
|
174,530 | 8.22 | 8.22 | 8.08 | 0 | 0 | 0 |
| 07/12/2020 |
8.22
|
154,800 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 |
| 04/12/2020 |
8.22
|
176,200 | 8.22 | 8.22 | 8.08 | 0 | 0 | 0 |
| 03/12/2020 |
8.22
|
154,430 | 8.08 | 8.22 | 7.98 | 0 | 0 | 0 |
| 02/12/2020 |
8.08
|
154,940 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 |
| 01/12/2020 |
8.08
|
188,100 | 8.03 | 8.08 | 7.94 | 0 | 0 | 0 |
| 30/11/2020 |
8.03
|
154,730 | 8.08 | 8.13 | 7.98 | 0 | 0 | 0 |
| 27/11/2020 |
8.08
|
169,587 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 26/11/2020 |
8.08
|
174,940 | 8.08 | 8.18 | 7.98 | 0 | 0 | 0 |
| 25/11/2020 |
8.08
|
177,100 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 24/11/2020 |
8.03
|
152,120 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 23/11/2020 |
8.03
|
155,300 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 20/11/2020 |
8.08
|
159,600 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 19/11/2020 |
8.03
|
165,838 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 18/11/2020 |
8.08
|
161,972 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |