| 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) |
0.45 | 3.93% | 32,200 | 0 | 0 |
11.40
13.35
13.35
|
|
2 tháng
(2026-08-10) |
-1.08 | -8.35% | 127,500 | -300 | 0.0 |
11.40
13.35
13.35
|
|
3 tháng
(2026-07-10) |
-0.55 | -4.40% | 162,500 | -300 | 0.0 |
11.40
13.66
13.35
|
|
6 tháng
(2026-04-13) |
1.33 | 12.62% | 255,900 | -300 | 0.0 |
10.57
13.66
13.35
|
|
12 tháng
(2025-10-13) |
1.02 | 9.38% | 660,200 | -3,200 | 0.0 |
9.49
13.66
13.35
|
|
24 tháng
(2024-10-18) |
3.39 | 39.80% | 2,242,500 | -10,000 | -0.1 |
7.39
13.66
13.35
|
|
36 tháng
(2023-10-24) |
3.97 | 50.13% | 3,272,000 | -264,600 | -2.5 |
7.06
13.66
13.35
|
|
60 tháng
(2021-11-03) |
0.92 | 8.36% | 8,607,000 | -1,144,691 | -14.4 |
7.06
13.66
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/08/2023 |
8.01
|
9,200 | 8.01 | 8.01 | 7.90 | 0 | 0 | 0 |
| 11/08/2023 |
7.97
|
20,200 | 7.89 | 8.01 | 7.85 | 0 | 0 | 0 |
| 10/08/2023 |
7.89
|
8,900 | 8.01 | 8.01 | 7.85 | 5,400 | 0 | 0.1 |
| 09/08/2023 |
7.89
|
17,800 | 8.05 | 8.09 | 7.87 | 0 | 0 | 0 |
| 08/08/2023 |
8.01
|
39,600 | 7.97 | 8.01 | 7.93 | 0 | 17,100 | -0.2 |
| 07/08/2023 |
8.01
|
26,800 | 8.25 | 8.25 | 7.93 | 0 | 13,900 | -0.1 |
| 04/08/2023 |
8.01
|
16,100 | 7.85 | 8.01 | 7.85 | 0 | 4,000 | 0.0 |
| 03/08/2023 |
7.85
|
22,000 | 7.93 | 7.94 | 7.81 | 0 | 7,000 | -0.1 |
| 02/08/2023 |
7.93
|
22,600 | 7.97 | 8.01 | 7.93 | 0 | 10,500 | -0.1 |
| 01/08/2023 |
7.93
|
11,700 | 8.05 | 8.05 | 7.93 | 0 | 5,600 | -0.1 |
| 31/07/2023 |
8.13
|
30,000 | 8.05 | 8.13 | 7.93 | 0 | 12,000 | -0.1 |
| 28/07/2023 |
8.09
|
23,300 | 8.05 | 8.13 | 8.01 | 0 | 15,100 | -0.2 |
| 27/07/2023 |
8.05
|
8,800 | 8.05 | 8.05 | 7.91 | 0 | 5,000 | 0.0 |
| 26/07/2023 |
7.97
|
2,600 | 8.05 | 8.05 | 7.97 | 0 | 0 | 0 |
| 25/07/2023 |
7.96
|
10,500 | 8.05 | 8.13 | 7.96 | 0 | 5,000 | 0.0 |
| 24/07/2023 |
7.97
|
35,500 | 8.01 | 8.01 | 7.89 | 0 | 21,900 | -0.2 |
| 21/07/2023 |
8.05
|
19,600 | 8.01 | 8.13 | 7.97 | 0 | 10,100 | -0.1 |
| 20/07/2023 |
8.25
|
1,900 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 |
| 19/07/2023 |
8.25
|
5,000 | 8.09 | 8.25 | 8.01 | 0 | 3,100 | 0.0 |
| 18/07/2023 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 17/07/2023 |
8.09
|
7,000 | 8.09 | 8.13 | 8.09 | 0 | 3,000 | 0.0 |
| 14/07/2023 |
8.09
|
21,100 | 8.13 | 8.13 | 8.05 | 0 | 10,300 | -0.1 |
| 13/07/2023 |
8.41
|
2,900 | 8.25 | 8.41 | 8.25 | 0 | 1,300 | 0.0 |
| 12/07/2023 |
8.33
|
400 | 8.37 | 8.41 | 8.33 | 0 | 100 | 0.0 |
| 11/07/2023 |
8.09
|
3,100 | 8.21 | 8.21 | 8.05 | 0 | 300 | 0.0 |
| 10/07/2023 |
8.21
|
300 | 8.05 | 8.21 | 8.05 | 0 | 0 | 0 |
| 07/07/2023 |
8.01
|
11,200 | 8.01 | 8.01 | 7.97 | 0 | 6,200 | -0.1 |
| 06/07/2023 |
7.97
|
12,200 | 8.21 | 8.29 | 7.97 | 0 | 7,000 | -0.1 |
| 05/07/2023 |
8.01
|
4,900 | 8.09 | 8.09 | 8.01 | 0 | 3,000 | 0.0 |
| 04/07/2023 |
8.05
|
2,300 | 8.05 | 8.05 | 8.05 | 0 | 1,200 | 0.0 |
| 03/07/2023 |
8.05
|
1,100 | 8.17 | 8.17 | 8.05 | 0 | 400 | 0.0 |
| 30/06/2023 |
7.97
|
4,200 | 8.13 | 8.13 | 7.97 | 0 | 2,500 | 0.0 |
| 29/06/2023 |
8.05
|
4,500 | 8.05 | 8.05 | 8.01 | 0 | 2,000 | 0.0 |
| 28/06/2023 |
8.05
|
700 | 8.05 | 8.13 | 8.05 | 0 | 0 | 0 |
| 27/06/2023 |
8.05
|
9,800 | 8.09 | 8.13 | 7.97 | 0 | 3,900 | 0.0 |
| 26/06/2023 |
8.13
|
200 | 8.21 | 8.21 | 8.13 | 0 | 0 | 0 |
| 23/06/2023 |
8.09
|
9,300 | 7.97 | 8.21 | 7.97 | 0 | 6,700 | -0.1 |
| 22/06/2023 |
8.17
|
400 | 8.21 | 8.21 | 8.17 | 0 | 0 | 0 |
| 21/06/2023 |
8.21
|
5,700 | 7.97 | 8.21 | 7.97 | 2,200 | 3,400 | 0.0 |
| 20/06/2023 |
7.94
|
1,700 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
| 19/06/2023 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/06/2023 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 15/06/2023 |
7.97
|
5,900 | 7.97 | 7.97 | 7.97 | 0 | 4,000 | 0.0 |
| 14/06/2023 |
7.97
|
2,300 | 8.05 | 8.05 | 7.97 | 0 | 0 | 0 |
| 13/06/2023 |
8.05
|
1,000 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 |
| 12/06/2023 |
7.97
|
3,000 | 7.97 | 7.97 | 7.97 | 0 | 2,500 | 0.0 |
| 09/06/2023 |
7.97
|
3,500 | 8.05 | 8.05 | 7.97 | 0 | 1,200 | 0.0 |
| 08/06/2023 |
7.97
|
1,800 | 8.01 | 8.01 | 7.97 | 0 | 1,000 | 0.0 |
| 07/06/2023 |
8.01
|
700 | 8.13 | 8.13 | 8.01 | 0 | 0 | 0 |
| 06/06/2023 |
8.01
|
1,000 | 8.01 | 8.01 | 8.01 | 0 | 800 | 0.0 |
| 05/06/2023 |
7.97
|
5,000 | 7.83 | 7.97 | 7.83 | 0 | 4,000 | 0.0 |
| 02/06/2023 |
7.97
|
4,100 | 7.97 | 8.05 | 7.97 | 2,000 | 2,000 | 0 |
| 01/06/2023 |
7.97
|
2,500 | 7.97 | 7.97 | 7.89 | 0 | 1,800 | 0.0 |
| 31/05/2023 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 30/05/2023 |
7.97
|
12,000 | 8.05 | 8.05 | 7.89 | 0 | 5,800 | -0.1 |
| 29/05/2023 |
7.82
|
30,200 | 7.89 | 7.89 | 7.82 | 0 | 9,800 | -0.1 |
| 26/05/2023 |
7.89
|
12,200 | 8.13 | 8.13 | 7.82 | 0 | 1,500 | 0.0 |
| 25/05/2023 |
7.97
|
5,000 | 8.13 | 8.13 | 7.97 | 0 | 0 | 0 |
| 24/05/2023 |
8.41
|
600 | 8.05 | 8.41 | 8.05 | 0 | 100 | 0.0 |
| 23/05/2023 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 22/05/2023 |
8.21
|
3,700 | 8.13 | 8.21 | 8.13 | 0 | 2,100 | 0.0 |
| 19/05/2023 |
8.45
|
4,800 | 7.97 | 8.73 | 7.97 | 0 | 1,200 | 0.0 |
| 18/05/2023 |
8.17
|
800 | 8.13 | 8.17 | 8.13 | 0 | 200 | 0.0 |
| 17/05/2023 |
8.21
|
39,200 | 8.05 | 8.21 | 7.93 | 0 | 38,100 | -0.4 |
| 16/05/2023 |
8.05
|
2,700 | 8.05 | 8.05 | 8.05 | 1,000 | 1,400 | 0.0 |
| 15/05/2023 |
8.01
|
7,200 | 7.93 | 8.13 | 7.93 | 0 | 4,100 | 0.0 |
| 12/05/2023 |
7.93
|
2,400 | 8.29 | 8.29 | 7.92 | 0 | 0 | 0 |
| 11/05/2023 |
7.82
|
4,100 | 7.93 | 7.93 | 7.82 | 0 | 1,100 | 0.0 |
| 10/05/2023 |
7.93
|
28,500 | 8.17 | 8.37 | 7.77 | 0 | 8,900 | -0.1 |
| 09/05/2023 |
8.09
|
4,900 | 8.09 | 8.25 | 8.09 | 0 | 2,000 | 0.0 |
| 08/05/2023 |
8.09
|
14,200 | 7.97 | 8.09 | 7.90 | 0 | 8,100 | -0.1 |
| 05/05/2023 |
7.91
|
14,300 | 7.87 | 7.95 | 7.87 | 0 | 10,500 | -0.1 |
| 04/05/2023 |
7.88
|
13,000 | 7.89 | 7.89 | 7.81 | 0 | 8,000 | -0.1 |
| 28/04/2023 |
7.90
|
7,200 | 7.89 | 7.90 | 7.81 | 0 | 3,300 | 0.0 |
| 27/04/2023 |
8.29
|
12,500 | 8.25 | 8.29 | 7.65 | 0 | 12,100 | -0.1 |
| 26/04/2023 |
7.89
|
20,600 | 7.83 | 8.05 | 7.83 | 0 | 20,300 | -0.2 |
| 25/04/2023 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0.0 |
| 24/04/2023 |
8.05
|
4,200 | 8.29 | 8.29 | 8.05 | 0 | 4,000 | 0.0 |
| 21/04/2023 |
8.29
|
1,800 | 8.29 | 8.29 | 8.29 | 0 | 1,000 | 0.0 |
| 20/04/2023 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 19/04/2023 |
8.37
|
2,500 | 8.37 | 8.37 | 8.37 | 0 | 501 | 0.0 |
| 18/04/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0.0 |
| 17/04/2023 |
8.29
|
200 | 8.25 | 8.29 | 8.25 | 0 | 100 | 0.0 |
| 14/04/2023 |
8.29
|
700 | 8.45 | 8.45 | 8.29 | 0 | 300 | 0.0 |
| 13/04/2023 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 500 | 0.0 |
| 12/04/2023 |
8.45
|
21,600 | 8.45 | 8.45 | 8.41 | 0 | 15,900 | -0.2 |
| 11/04/2023 |
8.45
|
400 | 8.45 | 8.45 | 8.45 | 0 | 0 | -0.1 |
| 10/04/2023 |
8.41
|
8,200 | 8.29 | 8.41 | 8.29 | 0 | 5,300 | -0.1 |
| 07/04/2023 |
8.37
|
2,700 | 8.25 | 8.65 | 8.25 | 0 | 1,800 | 0.0 |
| 06/04/2023 |
8.49
|
3,400 | 8.25 | 8.53 | 8.25 | 0 | 2,200 | 0.0 |
| 05/04/2023 |
8.41
|
600 | 8.45 | 8.49 | 8.37 | 0 | 100 | 0.0 |
| 04/04/2023 |
8.41
|
2,300 | 8.25 | 8.41 | 8.25 | 0 | 900 | 0.0 |
| 03/04/2023 |
8.25
|
2,400 | 8.29 | 8.29 | 8.25 | 0 | 1,300 | 0.0 |
| 31/03/2023 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | -0.1 |
| 30/03/2023 |
8.25
|
13,400 | 8.29 | 8.45 | 8.25 | 0 | 10,400 | -0.1 |
| 29/03/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0.0 |
| 28/03/2023 |
8.29
|
6,000 | 8.41 | 8.45 | 8.29 | 0 | 3,200 | 0.0 |
| 27/03/2023 |
8.29
|
6,500 | 8.25 | 8.29 | 8.25 | 0 | 5,500 | -0.1 |
| 24/03/2023 |
8.25
|
5,400 | 8.25 | 8.25 | 8.25 | 0 | 5,200 | -0.1 |
| 23/03/2023 |
8.25
|
1,800 | 8.17 | 8.25 | 8.13 | 0 | 1,400 | 0.0 |