| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.26 | -2.81% | 247,000 | 24,200 | 0.2 |
8.70
9.47
8.99
|
|
2 tháng
(2026-01-12) |
-0.26 | -2.81% | 577,200 | -8,000 | -0.0 |
8.70
9.47
8.99
|
|
3 tháng
(2025-12-15) |
-0.26 | -2.81% | 749,700 | -7,200 | -0.0 |
8.70
9.47
8.99
|
|
6 tháng
(2025-09-15) |
-0.70 | -7.22% | 1,678,200 | 16,300 | 0.2 |
8.70
9.72
8.99
|
|
12 tháng
(2025-03-18) |
-0.50 | -5.28% | 5,802,300 | -48,201 | -0.5 |
8.70
10.65
8.99
|
|
24 tháng
(2024-03-25) |
-1.38 | -13.35% | 19,418,700 | -10,974,672 | -121.4 |
8.70
11.30
8.99
|
|
36 tháng
(2023-03-29) |
-1.96 | -17.91% | 32,331,100 | -10,856,252 | -121.2 |
8.70
17.33
8.99
|
|
60 tháng
(2021-04-08) |
2.38 | 36.04% | 40,010,000 | -10,849,243 | -110.9 |
5.48
17.33
8.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2022 |
9.72
|
111,000 | 9.57 | 9.72 | 9.31 | 18,000 | 0 | 0.3 |
| 29/07/2022 |
9.57
|
21,900 | 9.66 | 9.66 | 9.38 | 0 | 0 | -0.0 |
| 28/07/2022 |
9.66
|
108,100 | 9.57 | 9.79 | 9.31 | 0 | 2,000 | -0.0 |
| 27/07/2022 |
9.57
|
200,500 | 8.97 | 9.57 | 9.19 | 0 | 100 | -0.0 |
| 26/07/2022 |
8.97
|
71,600 | 8.40 | 8.97 | 8.97 | 0 | 21,900 | -0.3 |
| 25/07/2022 |
8.40
|
106,000 | 7.87 | 8.40 | 7.99 | 0 | 16,700 | -0.2 |
| 22/07/2022 |
7.87
|
10,300 | 8.12 | 8.12 | 7.87 | 0 | 0 | -0.0 |
| 21/07/2022 |
8.12
|
4,700 | 8.12 | 8.12 | 7.87 | 0 | 0 | -0.0 |
| 20/07/2022 |
8.12
|
18,100 | 7.87 | 8.12 | 7.80 | 0 | 0 | -0.0 |
| 19/07/2022 |
7.87
|
1,300 | 8.02 | 8.02 | 7.52 | 0 | 0 | -0.0 |
| 18/07/2022 |
8.02
|
600 | 8.02 | 8.02 | 8.02 | 0 | 0 | -0.0 |
| 15/07/2022 |
8.02
|
200 | 8.06 | 8.06 | 8.02 | 0 | 0 | -0.0 |
| 14/07/2022 |
8.06
|
6,200 | 8.06 | 8.06 | 7.52 | 0 | 0 | -0.0 |
| 13/07/2022 |
8.06
|
1,500 | 8.06 | 8.06 | 8.06 | 0 | 0 | -0.0 |
| 12/07/2022 |
8.06
|
1,000 | 7.74 | 8.12 | 8.02 | 0 | 0 | -0.0 |
| 11/07/2022 |
7.74
|
12,500 | 7.87 | 8.37 | 7.74 | 0 | 0 | -0.0 |
| 08/07/2022 |
7.87
|
9,900 | 7.87 | 7.87 | 7.55 | 0 | 0 | -0.0 |
| 07/07/2022 |
7.87
|
35,200 | 7.58 | 7.87 | 7.58 | 0 | 0 | -0.0 |
| 06/07/2022 |
7.58
|
2,200 | 7.96 | 7.96 | 7.58 | 0 | 700 | -0.0 |
| 05/07/2022 |
7.96
|
20,900 | 7.99 | 7.99 | 7.49 | 0 | 19,000 | -0.2 |
| 04/07/2022 |
7.99
|
30,100 | 7.99 | 7.99 | 7.46 | 0 | 10,000 | -0.1 |
| 01/07/2022 |
7.99
|
8,100 | 8.15 | 8.15 | 7.65 | 0 | 0 | -0.0 |
| 30/06/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | -0.0 |
| 29/06/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 28/06/2022 |
8.15
|
2,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | -0.0 |
| 27/06/2022 |
8.15
|
13,800 | 8.15 | 8.15 | 7.65 | 0 | 1,400 | -0.0 |
| 24/06/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | -0.0 |
| 23/06/2022 |
8.15
|
200 | 7.90 | 8.15 | 7.62 | 0 | 0 | -0.0 |
| 22/06/2022 |
7.90
|
1,100 | 7.55 | 7.93 | 7.90 | 0 | 0 | -0.0 |
| 21/06/2022 |
7.55
|
11,300 | 8.06 | 8.06 | 7.55 | 0 | 0 | -0.0 |
| 20/06/2022 |
8.06
|
100 | 7.55 | 8.06 | 8.06 | 0 | 0 | 0 |
| 17/06/2022 |
7.55
|
14,700 | 7.62 | 7.87 | 7.55 | 0 | 0 | -0.0 |
| 16/06/2022 |
7.62
|
700 | 7.43 | 7.80 | 7.17 | 0 | 0 | -0.0 |
| 15/06/2022 |
7.43
|
1,000 | 7.87 | 8.12 | 7.36 | 0 | 0 | -0.0 |
| 14/06/2022 |
7.87
|
2,100 | 7.87 | 7.87 | 7.87 | 0 | 0 | -0.0 |
| 13/06/2022 |
7.87
|
800 | 8.15 | 8.15 | 7.62 | 0 | 0 | -0.0 |
| 10/06/2022 |
8.15
|
7,400 | 8.06 | 8.18 | 7.65 | 0 | 0 | -0.0 |
| 09/06/2022 |
8.06
|
10,100 | 8.06 | 8.09 | 8.06 | 0 | 0 | -0.0 |
| 08/06/2022 |
8.06
|
300 | 8.06 | 8.06 | 8.06 | 0 | 0 | -0.0 |
| 07/06/2022 |
8.06
|
1,300 | 8.18 | 8.37 | 7.62 | 0 | 100 | -0.0 |
| 06/06/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/06/2022 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0.2 |
| 02/06/2022 |
8.18
|
60,000 | 7.99 | 8.28 | 7.99 | 0 | 0 | 0.2 |
| 01/06/2022 |
7.99
|
20,100 | 8.37 | 8.37 | 7.99 | 17,400 | 0 | 0.2 |
| 31/05/2022 |
8.37
|
200 | 8.50 | 8.50 | 8.37 | 0 | 0 | 0.0 |
| 30/05/2022 |
8.50
|
35,000 | 8.50 | 8.69 | 8.02 | 100 | 0 | 0.0 |
| 27/05/2022 |
8.50
|
7,400 | 8.50 | 8.62 | 7.99 | 0 | 0 | 0 |
| 26/05/2022 |
8.50
|
20,800 | 8.18 | 8.50 | 7.93 | 0 | 0 | 0 |
| 25/05/2022 |
8.18
|
25,100 | 8.06 | 8.18 | 8.06 | 0 | 0 | 0 |
| 24/05/2022 |
8.06
|
6,300 | 8.06 | 8.06 | 7.62 | 0 | 0 | 0 |
| 23/05/2022 |
8.06
|
1,100 | 8.12 | 8.12 | 7.62 | 0 | 0 | 0 |
| 20/05/2022 |
8.12
|
3,100 | 8.15 | 8.15 | 7.62 | 0 | 0 | 0 |
| 19/05/2022 |
8.15
|
200 | 8.18 | 8.18 | 7.74 | 0 | 0 | 0 |
| 18/05/2022 |
8.18
|
18,000 | 7.80 | 8.34 | 7.36 | 0 | 0 | 0 |
| 17/05/2022 |
7.80
|
9,600 | 7.55 | 7.87 | 7.55 | 0 | 0 | 0 |
| 16/05/2022 |
7.55
|
2,100 | 7.43 | 7.55 | 7.55 | 0 | 0 | 0 |
| 13/05/2022 |
7.43
|
8,200 | 7.43 | 7.43 | 7.17 | 0 | 0 | 0 |
| 12/05/2022 |
7.43
|
900 | 7.55 | 7.55 | 7.11 | 0 | 0 | 0 |
| 11/05/2022 |
7.55
|
600 | 7.55 | 7.55 | 7.30 | 0 | 0 | 0 |
| 10/05/2022 |
7.55
|
17,600 | 7.24 | 7.55 | 7.24 | 0 | 100 | -0.0 |
| 09/05/2022 |
7.24
|
17,900 | 7.17 | 7.30 | 6.92 | 0 | 100 | -0.0 |
| 06/05/2022 |
7.17
|
23,500 | 7.24 | 7.71 | 7.05 | 0 | 0 | 0 |
| 05/05/2022 |
7.24
|
100 | 7.21 | 7.24 | 7.24 | 0 | 0 | 0 |
| 04/05/2022 |
7.21
|
2,000 | 7.65 | 8.15 | 7.21 | 0 | 0 | 0 |
| 29/04/2022 |
7.65
|
9,900 | 8.18 | 8.18 | 7.62 | 0 | 0 | 0 |
| 28/04/2022 |
8.18
|
3,100 | 7.74 | 8.18 | 7.24 | 0 | 0 | 0 |
| 27/04/2022 |
7.74
|
4,300 | 7.74 | 7.74 | 7.21 | 0 | 0 | 0 |
| 26/04/2022 |
7.74
|
2,300 | 7.80 | 7.80 | 7.30 | 0 | 400 | -0.0 |
| 25/04/2022 |
7.80
|
116,100 | 8.37 | 8.37 | 7.80 | 0 | 200 | -0.0 |
| 22/04/2022 |
8.37
|
33,000 | 7.99 | 8.53 | 7.99 | 3,600 | 1,100 | 0.0 |
| 21/04/2022 |
7.99
|
42,100 | 7.49 | 7.99 | 7.68 | 0 | 0 | 0 |
| 20/04/2022 |
7.49
|
39,300 | 7.02 | 7.49 | 7.02 | 0 | 4,000 | -0.0 |
| 19/04/2022 |
7.02
|
57,800 | 6.83 | 7.08 | 6.83 | 0 | 100 | -0.0 |
| 18/04/2022 |
6.83
|
13,200 | 7.05 | 7.05 | 6.61 | 0 | 200 | -0.0 |
| 15/04/2022 |
7.05
|
2,700 | 6.80 | 7.17 | 6.64 | 0 | 0 | 0 |
| 14/04/2022 |
6.80
|
2,900 | 7.11 | 7.11 | 6.80 | 0 | 300 | -0.0 |
| 13/04/2022 |
7.11
|
1,600 | 6.99 | 7.11 | 6.67 | 0 | 0 | 0 |
| 12/04/2022 |
6.99
|
1,700 | 7.05 | 7.08 | 6.92 | 0 | 200 | -0.0 |
| 08/04/2022 |
7.05
|
3,900 | 7.02 | 7.05 | 6.92 | 0 | 0 | 0 |
| 07/04/2022 |
7.02
|
1,000 | 7.02 | 7.11 | 6.92 | 0 | 0 | 0 |
| 06/04/2022 |
7.02
|
900 | 7.17 | 7.17 | 6.92 | 0 | 0 | 0 |
| 05/04/2022 |
7.17
|
5,800 | 6.92 | 7.36 | 6.89 | 0 | 700 | -0.0 |
| 04/04/2022 |
6.92
|
4,400 | 7.11 | 7.11 | 6.80 | 0 | 2,400 | -0.0 |
| 01/04/2022 |
7.11
|
2,700 | 6.99 | 7.11 | 6.86 | 0 | 0 | 0 |
| 31/03/2022 |
6.99
|
5,800 | 7.05 | 7.24 | 6.86 | 700 | 0 | 0.0 |
| 30/03/2022 |
7.05
|
4,200 | 7.24 | 7.24 | 6.80 | 0 | 1,000 | -0.0 |
| 29/03/2022 |
7.24
|
2,000 | 7.11 | 7.24 | 6.92 | 0 | 0 | 0 |
| 28/03/2022 |
7.11
|
8,900 | 7.36 | 7.36 | 7.02 | 0 | 0 | 0 |
| 25/03/2022 |
7.36
|
11,100 | 7.17 | 7.36 | 6.86 | 0 | 0 | 0 |
| 24/03/2022 |
7.17
|
3,900 | 7.24 | 7.40 | 6.83 | 0 | 0 | 0 |
| 23/03/2022 |
7.24
|
2,100 | 7.17 | 7.36 | 6.99 | 0 | 0 | 0 |
| 22/03/2022 |
7.17
|
3,100 | 7.14 | 7.46 | 7.17 | 0 | 0 | 0 |
| 21/03/2022 |
7.14
|
2,200 | 7.05 | 7.49 | 6.89 | 0 | 0 | 0 |
| 18/03/2022 |
7.05
|
10,200 | 7.21 | 7.24 | 6.92 | 0 | 3,300 | -0.0 |
| 17/03/2022 |
7.21
|
12,200 | 6.99 | 7.24 | 6.92 | 0 | 0 | 0 |
| 16/03/2022 |
6.99
|
6,800 | 6.92 | 7.17 | 6.92 | 0 | 0 | 0 |
| 15/03/2022 |
6.92
|
2,500 | 6.89 | 6.92 | 6.89 | 0 | 0 | 0 |
| 14/03/2022 |
6.89
|
1,500 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
| 11/03/2022 |
6.92
|
3,200 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 |
| 10/03/2022 |
6.95
|
1,600 | 6.89 | 6.95 | 6.86 | 0 | 0 | 0 |