| 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) |
-1.60 | -6.20% | 378,900 | -661 | 0.0 |
23.50
26.90
25
|
|
2 tháng
(2026-08-05) |
-0.80 | -3.20% | 528,200 | -261 | 0.0 |
21.60
26.90
25
|
|
3 tháng
(2026-07-06) |
-3.89 | -13.84% | 620,000 | -561 | 0.0 |
21.60
28.20
25
|
|
6 tháng
(2026-04-07) |
1.51 | 6.67% | 1,564,500 | -3,061 | -0.1 |
21.36
28.29
25
|
|
12 tháng
(2025-10-09) |
6.81 | 39.14% | 2,188,000 | -4,561 | -0.1 |
16.26
28.29
25
|
|
24 tháng
(2024-10-14) |
6.75 | 38.67% | 2,834,491 | -10,661 | -0.2 |
13.87
28.29
25
|
|
36 tháng
(2023-10-20) |
9.88 | 69% | 4,534,191 | -53,938 | -0.9 |
11.99
28.29
25
|
|
60 tháng
(2021-11-01) |
10.68 | 78.96% | 10,873,366 | -93,737 | -1.8 |
11.99
28.29
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2021 |
10.17
|
3,000 | 10.01 | 10.38 | 10.01 | 0 | 0 | 0 |
| 08/03/2021 |
10.01
|
17,006 | 9.63 | 10.01 | 9.63 | 0 | 1,500 | 0.0 |
| 05/03/2021 |
9.63
|
41,800 | 9.46 | 10.38 | 9.46 | 0 | 0 | 0 |
| 04/03/2021 |
9.46
|
8,839 | 9.52 | 9.57 | 9.46 | 0 | 0 | 0 |
| 03/03/2021 |
9.46
|
4,500 | 9.19 | 9.63 | 9.19 | 0 | 0 | 0 |
| 02/03/2021 |
9.46
|
6,740 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 |
| 01/03/2021 |
9.52
|
4,700 | 9.46 | 9.52 | 9.46 | 0 | 0 | 0 |
| 26/02/2021 |
9.36
|
12,710 | 9.30 | 9.36 | 9.19 | 0 | 0 | 0 |
| 25/02/2021 |
9.41
|
70,122 | 9.25 | 9.41 | 9.14 | 0 | 0 | 0 |
| 24/02/2021 |
9.25
|
122,200 | 9.14 | 9.25 | 9.14 | 0 | 0 | 0 |
| 23/02/2021 |
9.14
|
11,451 | 9.14 | 9.19 | 9.09 | 0 | 0 | 0 |
| 22/02/2021 |
9.14
|
30,200 | 9.14 | 9.14 | 9.09 | 0 | 0 | 0 |
| 19/02/2021 |
9.14
|
31,779 | 8.92 | 9.14 | 8.92 | 0 | 0 | 0 |
| 18/02/2021 |
9.09
|
78,900 | 9.09 | 9.09 | 8.87 | 0 | 0 | 0 |
| 17/02/2021 |
9.09
|
80,600 | 9.09 | 9.25 | 9.03 | 0 | 0 | 0 |
| 09/02/2021 |
9.09
|
41,810 | 8.92 | 9.14 | 8.92 | 0 | 0 | 0 |
| 08/02/2021 |
9.03
|
39,500 | 9.14 | 9.36 | 9.03 | 0 | 0 | 0 |
| 05/02/2021 |
9.03
|
211,905 | 9.46 | 9.46 | 8.92 | 0 | 0 | 0 |
| 04/02/2021 |
8.92
|
87,160 | 9.19 | 9.19 | 8.38 | 0 | 0 | 0 |
| 03/02/2021 |
9.30
|
12,135 | 8.65 | 9.30 | 8.65 | 0 | 0 | 0 |
| 02/02/2021 |
8.76
|
2,700 | 8.49 | 8.76 | 8.49 | 0 | 0 | 0 |
| 01/02/2021 |
8.87
|
11,100 | 9.09 | 9.09 | 8.44 | 0 | 0 | 0 |
| 29/01/2021 |
8.92
|
8,387 | 7.46 | 8.92 | 7.41 | 0 | 0 | 0 |
| 28/01/2021 |
8.22
|
6,718 | 8.38 | 8.44 | 8.22 | 0 | 0 | 0 |
| 27/01/2021 |
8.98
|
82,900 | 9.09 | 9.09 | 8.65 | 0 | 0 | 0 |
| 26/01/2021 |
9.19
|
53,300 | 9.09 | 9.25 | 9.09 | 700 | 400 | 0.0 |
| 25/01/2021 |
9.19
|
20,300 | 9.68 | 9.68 | 9.19 | 0 | 0 | 0 |
| 22/01/2021 |
9.30
|
13,300 | 8.92 | 9.30 | 8.87 | 0 | 0 | 0 |
| 21/01/2021 |
8.92
|
14,900 | 8.65 | 9.09 | 8.65 | 0 | 0 | 0 |
| 20/01/2021 |
9.19
|
3,100 | 9.73 | 9.73 | 9.19 | 0 | 0 | 0 |
| 19/01/2021 |
9.19
|
2,200 | 9.41 | 9.41 | 8.82 | 0 | 0 | 0 |
| 18/01/2021 |
9.68
|
5,008 | 9.52 | 9.73 | 9.52 | 0 | 0 | 0 |
| 15/01/2021 |
9.46
|
66,910 | 8.76 | 9.46 | 8.71 | 0 | 0 | 0 |
| 14/01/2021 |
8.65
|
96,100 | 8.60 | 8.65 | 8.49 | 400 | 0 | 0.0 |
| 13/01/2021 |
8.44
|
77,600 | 8.44 | 8.60 | 8.44 | 0 | 0 | 0 |
| 12/01/2021 |
8.55
|
70,300 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 |
| 11/01/2021 |
8.55
|
1,200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 08/01/2021 |
8.55
|
28,240 | 8.55 | 8.60 | 8.49 | 0 | 0 | 0 |
| 07/01/2021 |
8.55
|
11,949 | 8.44 | 8.55 | 8.44 | 0 | 0 | 0 |
| 06/01/2021 |
8.55
|
14,776 | 8.38 | 8.55 | 8.38 | 0 | 0 | 0 |
| 05/01/2021 |
8.00
|
3,000 | 8.44 | 8.44 | 8.00 | 0 | 0 | 0 |
| 04/01/2021 |
8.44
|
15,500 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
| 31/12/2020 |
8.49
|
13,419 | 8.44 | 8.55 | 8.44 | 0 | 0 | 0 |
| 30/12/2020 |
8.49
|
25,972 | 8.44 | 8.49 | 8.44 | 0 | 0 | 0 |
| 29/12/2020 |
8.49
|
33,840 | 8.49 | 8.55 | 8.38 | 0 | 0 | 0 |
| 28/12/2020 |
8.49
|
14,200 | 8.60 | 8.60 | 8.11 | 100 | 0 | 0.0 |
| 25/12/2020 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 24/12/2020 |
8.49
|
32,700 | 8.49 | 8.49 | 8.38 | 0 | 0 | 0 |
| 23/12/2020 |
8.49
|
31,622 | 8.44 | 8.55 | 8.44 | 0 | 0 | 0 |
| 22/12/2020 |
8.49
|
92,000 | 8.44 | 8.55 | 8.17 | 0 | 0 | 0 |
| 21/12/2020 |
8.44
|
22,090 | 8.38 | 8.49 | 8.38 | 0 | 0 | 0 |
| 18/12/2020 |
8.49
|
21,171 | 8.38 | 8.49 | 8.38 | 0 | 0 | 0 |
| 17/12/2020 |
8.38
|
13,700 | 8.27 | 8.38 | 8.17 | 1,500 | 0 | 0.0 |
| 16/12/2020 |
8.38
|
59,740 | 8.06 | 8.38 | 8.06 | 0 | 0 | 0 |
| 15/12/2020 |
8.00
|
141,950 | 7.84 | 8.00 | 7.84 | 0 | 0 | 0 |
| 14/12/2020 |
7.79
|
2,350 | 7.90 | 7.90 | 7.79 | 100 | 0 | 0.0 |
| 11/12/2020 |
8.00
|
49,703 | 7.73 | 8.00 | 7.73 | 0 | 100 | 0.0 |
| 10/12/2020 |
7.84
|
5,200 | 7.90 | 7.90 | 7.84 | 0 | 0 | 0 |
| 09/12/2020 |
7.84
|
111,800 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 |
| 08/12/2020 |
7.84
|
24,300 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 |
| 07/12/2020 |
7.84
|
300 | 7.84 | 8.11 | 7.84 | 0 | 0 | 0 |
| 04/12/2020 |
7.84
|
3,100 | 7.63 | 7.84 | 7.63 | 100 | 0 | 0.0 |
| 03/12/2020 |
7.79
|
2,219 | 7.84 | 7.84 | 7.68 | 100 | 0 | 0.0 |
| 02/12/2020 |
7.79
|
32,700 | 7.84 | 7.90 | 7.63 | 300 | 0 | 0.0 |
| 01/12/2020 |
7.84
|
300 | 7.68 | 7.84 | 7.68 | 0 | 0 | 0 |
| 30/11/2020 |
7.90
|
3,600 | 7.63 | 8.38 | 7.63 | 200 | 0 | 0.0 |
| 27/11/2020 |
7.79
|
18,470 | 7.84 | 8.00 | 7.73 | 0 | 0 | 0 |
| 26/11/2020 |
7.79
|
9,200 | 8.06 | 8.06 | 7.79 | 0 | 0 | 0 |
| 25/11/2020 |
7.84
|
46,811 | 7.90 | 8.06 | 7.73 | 0 | 0 | 0 |
| 24/11/2020 |
7.84
|
9,000 | 7.84 | 8.27 | 7.84 | 0 | 300 | 0.0 |
| 23/11/2020 |
7.84
|
62,889 | 7.73 | 7.84 | 7.68 | 0 | 0 | 0 |
| 20/11/2020 |
7.63
|
30,900 | 8.33 | 8.33 | 7.57 | 0 | 200 | 0.0 |
| 19/11/2020 |
7.57
|
81,411 | 7.57 | 7.68 | 7.57 | 0 | 0 | 0 |
| 18/11/2020 |
7.52
|
60,200 | 7.46 | 7.52 | 7.46 | 0 | 0 | 0 |
| 17/11/2020 |
7.52
|
41,900 | 7.46 | 7.52 | 7.46 | 0 | 0 | 0 |
| 16/11/2020 |
7.52
|
46,500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 13/11/2020 |
7.52
|
10,500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/11/2020 |
7.52
|
40,220 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 11/11/2020 |
7.52
|
6,500 | 7.57 | 7.57 | 7.52 | 0 | 500 | 0.0 |
| 10/11/2020 |
7.57
|
29,000 | 7.52 | 7.63 | 7.52 | 0 | 0 | 0 |
| 09/11/2020 |
7.52
|
900 | 7.52 | 7.52 | 7.41 | 200 | 0 | 0.0 |
| 06/11/2020 |
7.46
|
20,913 | 7.41 | 7.46 | 7.36 | 0 | 0 | 0 |
| 05/11/2020 |
7.52
|
10,100 | 7.57 | 7.57 | 7.41 | 0 | 0 | 0 |
| 04/11/2020 |
7.57
|
900 | 7.52 | 7.57 | 7.52 | 0 | 0 | 0 |
| 03/11/2020 |
7.30
|
8,000 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
| 02/11/2020 |
7.57
|
2,500 | 7.52 | 7.57 | 7.52 | 0 | 0 | 0 |
| 30/10/2020 |
7.57
|
25,220 | 7.68 | 7.68 | 7.52 | 100 | 0 | 0.0 |
| 29/10/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 28/10/2020 |
7.68
|
2,500 | 7.68 | 7.68 | 7.30 | 2,000 | 0 | 0.0 |
| 27/10/2020 |
7.68
|
1,533 | 7.68 | 7.68 | 7.68 | 1,000 | 0 | 0.0 |
| 26/10/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 23/10/2020 |
7.68
|
1,740 | 7.73 | 7.79 | 7.68 | 0 | 0 | 0 |
| 22/10/2020 |
7.84
|
990 | 7.73 | 7.84 | 7.73 | 0 | 0 | 0 |
| 21/10/2020 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 20/10/2020 |
7.73
|
72,300 | 7.57 | 7.73 | 7.57 | 0 | 0 | 0 |
| 19/10/2020 |
7.57
|
15,100 | 7.63 | 7.63 | 7.19 | 0 | 0 | 0 |
| 16/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 15/10/2020 |
7.63
|
1,160 | 7.68 | 7.68 | 7.63 | 0 | 0 | 0 |
| 14/10/2020 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 13/10/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |