| 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 | 0% | 6,100 | -1,100 | -0.0 |
8.50
8.50
8.50
|
|
2 tháng
(2026-01-12) |
-0.50 | -5.56% | 12,500 | -1,200 | -0.0 |
8.50
9.50
8.50
|
|
3 tháng
(2025-12-15) |
-0.70 | -7.61% | 14,000 | -1,200 | -0.0 |
8.50
9.50
8.50
|
|
6 tháng
(2025-09-15) |
-0.38 | -4.23% | 82,600 | -1,200 | -0.0 |
7.80
9.50
8.50
|
|
12 tháng
(2025-03-18) |
0.60 | 7.60% | 348,900 | -1,200 | -0.0 |
6.63
10.83
8.50
|
|
24 tháng
(2024-03-25) |
-2.38 | -21.91% | 529,775 | 1,800 | 0.0 |
6.63
10.88
8.50
|
|
36 tháng
(2023-03-29) |
0.10 | 1.17% | 1,655,540 | 2,700 | 0.0 |
6.63
12.98
8.50
|
|
60 tháng
(2021-04-08) |
-2.29 | -21.22% | 3,433,861 | 8,900 | 0.1 |
6.49
12.98
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/12/2021 |
9.74
|
1,900 | 9.55 | 9.93 | 8.40 | 0 | 0 | 0 |
| 07/12/2021 |
9.55
|
300 | 8.31 | 9.55 | 8.97 | 0 | 0 | 0 |
| 06/12/2021 |
8.31
|
13,300 | 10.03 | 10.03 | 8.12 | 0 | 0 | 0 |
| 03/12/2021 |
10.03
|
1,403 | 9.83 | 10.31 | 9.17 | 0 | 0 | 0 |
| 02/12/2021 |
9.83
|
1,300 | 9.74 | 10.12 | 9.17 | 0 | 0 | 0 |
| 01/12/2021 |
9.74
|
2,000 | 10.41 | 10.50 | 9.74 | 0 | 0 | 0 |
| 30/11/2021 |
10.41
|
3,800 | 9.93 | 10.50 | 9.36 | 0 | 0 | 0 |
| 29/11/2021 |
9.93
|
7,200 | 9.55 | 9.93 | 9.07 | 0 | 0 | 0 |
| 26/11/2021 |
9.55
|
18,700 | 9.74 | 10.50 | 9.07 | 0 | 0 | 0 |
| 25/11/2021 |
9.74
|
11,100 | 9.45 | 9.74 | 9.36 | 0 | 700 | -0.0 |
| 24/11/2021 |
9.45
|
9,300 | 9.07 | 9.45 | 9.07 | 200 | 900 | -0.0 |
| 23/11/2021 |
9.07
|
16,800 | 9.93 | 11.36 | 9.07 | 0 | 0 | 0 |
| 22/11/2021 |
9.93
|
7,400 | 11.93 | 11.93 | 9.93 | 0 | 0 | 0 |
| 19/11/2021 |
11.93
|
5,303 | 11.55 | 12.98 | 10.03 | 0 | 0 | 0 |
| 18/11/2021 |
11.55
|
13,000 | 10.88 | 11.55 | 10.88 | 0 | 0 | 0 |
| 17/11/2021 |
10.88
|
15,900 | 10.03 | 10.98 | 9.83 | 0 | 0 | 0 |
| 16/11/2021 |
10.03
|
19,000 | 9.55 | 10.12 | 9.45 | 0 | 0 | 0 |
| 15/11/2021 |
9.55
|
13,500 | 8.97 | 9.55 | 9.07 | 0 | 0 | 0 |
| 12/11/2021 |
8.97
|
40,340 | 9.07 | 10.03 | 8.88 | 0 | 0 | 0 |
| 11/11/2021 |
9.07
|
1,100 | 8.88 | 9.07 | 8.69 | 100 | 0 | 0.0 |
| 10/11/2021 |
8.88
|
1,700 | 9.17 | 9.17 | 8.59 | 400 | 0 | 0.0 |
| 09/11/2021 |
9.17
|
2,700 | 9.07 | 9.17 | 8.97 | 1,200 | 0 | 0.0 |
| 08/11/2021 |
9.07
|
4,400 | 8.59 | 9.07 | 8.59 | 200 | 0 | 0.0 |
| 05/11/2021 |
8.59
|
5,500 | 8.69 | 8.69 | 8.59 | 0 | 0 | 0 |
| 04/11/2021 |
8.69
|
10,700 | 8.50 | 8.69 | 8.21 | 400 | 0 | 0.0 |
| 03/11/2021 |
8.50
|
1,400 | 8.50 | 8.50 | 8.12 | 0 | 0 | 0 |
| 02/11/2021 |
8.50
|
8,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/11/2021 |
8.50
|
2,000 | 8.31 | 8.59 | 8.21 | 0 | 0 | 0 |
| 29/10/2021 |
8.31
|
14,949 | 8.21 | 8.78 | 8.12 | 0 | 0 | 0 |
| 28/10/2021 |
8.21
|
2,200 | 8.31 | 8.69 | 8.21 | 0 | 0 | 0 |
| 27/10/2021 |
8.31
|
1,200 | 8.88 | 8.88 | 8.12 | 0 | 0 | 0 |
| 26/10/2021 |
8.88
|
700 | 8.21 | 9.07 | 8.88 | 0 | 0 | 0 |
| 25/10/2021 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 22/10/2021 |
8.21
|
6,300 | 8.40 | 8.40 | 8.12 | 0 | 0 | 0 |
| 21/10/2021 |
8.40
|
2,500 | 8.78 | 8.78 | 8.40 | 0 | 0 | 0 |
| 20/10/2021 |
8.78
|
6,600 | 8.88 | 8.88 | 8.40 | 0 | 300 | -0.0 |
| 19/10/2021 |
8.88
|
4,300 | 8.88 | 8.97 | 8.40 | 0 | 100 | -0.0 |
| 18/10/2021 |
8.88
|
600 | 8.59 | 8.88 | 8.88 | 0 | 0 | 0 |
| 15/10/2021 |
8.59
|
58,100 | 8.78 | 8.88 | 8.59 | 0 | 0 | 0 |
| 14/10/2021 |
8.78
|
500 | 8.40 | 8.78 | 8.78 | 0 | 0 | 0 |
| 13/10/2021 |
8.40
|
100 | 8.21 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/10/2021 |
8.21
|
5,400 | 9.07 | 9.07 | 8.21 | 0 | 100 | -0.0 |
| 11/10/2021 |
9.07
|
23,100 | 8.59 | 9.07 | 8.21 | 0 | 0 | 0 |
| 08/10/2021 |
8.59
|
16,600 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 07/10/2021 |
8.59
|
200 | 8.21 | 8.59 | 8.59 | 0 | 0 | 0 |
| 06/10/2021 |
8.21
|
58,000 | 8.78 | 8.97 | 8.21 | 0 | 100 | -0.0 |
| 05/10/2021 |
8.78
|
5,500 | 7.92 | 8.97 | 8.50 | 0 | 300 | -0.0 |
| 04/10/2021 |
7.92
|
800 | 8.21 | 8.21 | 7.92 | 100 | 0 | 0.0 |
| 01/10/2021 |
8.21
|
18,600 | 7.83 | 8.59 | 7.83 | 100 | 0 | 0.0 |
| 30/09/2021 |
7.83
|
700 | 8.50 | 8.50 | 7.83 | 0 | 0 | 0 |
| 29/09/2021 |
8.50
|
2,000 | 7.83 | 8.50 | 7.54 | 0 | 0 | 0 |
| 28/09/2021 |
7.83
|
29,500 | 8.69 | 8.97 | 7.54 | 0 | 0 | 0 |
| 27/09/2021 |
8.69
|
2,900 | 9.55 | 9.55 | 8.02 | 600 | 0 | 0.0 |
| 24/09/2021 |
9.55
|
8,501 | 8.97 | 9.74 | 8.78 | 0 | 0 | 0 |
| 23/09/2021 |
8.97
|
128,600 | 7.83 | 8.97 | 7.83 | 100 | 0 | 0.0 |
| 22/09/2021 |
7.83
|
4,600 | 7.54 | 7.92 | 7.45 | 0 | 0 | 0 |
| 21/09/2021 |
7.54
|
2,000 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 |
| 20/09/2021 |
7.54
|
2,100 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 17/09/2021 |
7.64
|
1,200 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 |
| 16/09/2021 |
7.64
|
1,900 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 |
| 15/09/2021 |
7.83
|
2,300 | 7.16 | 7.83 | 7.45 | 0 | 0 | 0 |
| 14/09/2021 |
7.16
|
10,100 | 7.83 | 7.92 | 7.16 | 0 | 0 | 0 |
| 13/09/2021 |
7.83
|
400 | 7.64 | 7.83 | 7.83 | 0 | 0 | 0 |
| 10/09/2021 |
7.64
|
1,300 | 7.92 | 7.92 | 7.64 | 0 | 0 | 0 |
| 09/09/2021 |
7.92
|
2,000 | 7.83 | 8.02 | 7.45 | 0 | 0 | 0 |
| 08/09/2021 |
7.83
|
2,200 | 7.64 | 8.02 | 7.54 | 0 | 0 | 0 |
| 07/09/2021 |
7.64
|
5,500 | 8.40 | 8.40 | 7.26 | 0 | 0 | 0 |
| 06/09/2021 |
8.40
|
100 | 7.54 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/09/2021 |
7.54
|
400 | 7.92 | 8.02 | 7.54 | 0 | 0 | 0 |
| 31/08/2021 |
7.92
|
100 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 |
| 30/08/2021 |
8.02
|
1,700 | 8.50 | 8.50 | 7.54 | 0 | 0 | 0 |
| 27/08/2021 |
8.50
|
100 | 8.02 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/08/2021 |
8.02
|
1,950 | 7.64 | 8.02 | 7.92 | 0 | 0 | 0 |
| 25/08/2021 |
7.64
|
400 | 8.02 | 8.02 | 7.64 | 0 | 0 | 0 |
| 24/08/2021 |
8.02
|
400 | 8.02 | 8.02 | 7.83 | 0 | 0 | 0 |
| 23/08/2021 |
8.02
|
100 | 7.73 | 8.02 | 8.02 | 0 | 0 | 0 |
| 20/08/2021 |
7.73
|
200 | 7.73 | 8.02 | 7.73 | 0 | 0 | 0 |
| 19/08/2021 |
7.73
|
800 | 7.73 | 8.12 | 7.73 | 0 | 0 | 0 |
| 18/08/2021 |
7.73
|
2,900 | 7.83 | 8.21 | 7.45 | 0 | 0 | 0 |
| 17/08/2021 |
7.83
|
10,200 | 8.31 | 8.31 | 7.64 | 0 | 0 | 0 |
| 16/08/2021 |
8.31
|
1,500 | 8.40 | 8.40 | 7.45 | 0 | 0 | 0 |
| 13/08/2021 |
8.40
|
2,900 | 8.40 | 8.88 | 8.12 | 0 | 0 | 0 |
| 12/08/2021 |
8.40
|
3,800 | 7.92 | 8.50 | 8.21 | 0 | 0 | 0 |
| 11/08/2021 |
7.92
|
5,300 | 8.21 | 8.21 | 7.92 | 0 | 0 | 0 |
| 10/08/2021 |
8.21
|
700 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/08/2021 |
8.21
|
2,000 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 06/08/2021 |
8.12
|
3,700 | 8.12 | 8.97 | 7.64 | 0 | 0 | 0 |
| 05/08/2021 |
8.12
|
100 | 7.92 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/08/2021 |
7.92
|
700 | 8.02 | 8.59 | 7.92 | 0 | 0 | 0 |
| 03/08/2021 |
8.02
|
1,400 | 7.92 | 8.02 | 7.83 | 0 | 0 | 0 |
| 02/08/2021 |
7.92
|
500 | 7.64 | 8.12 | 7.92 | 0 | 0 | 0 |
| 30/07/2021 |
7.64
|
2,600 | 8.02 | 8.02 | 7.64 | 0 | 0 | 0 |
| 29/07/2021 |
8.02
|
1,300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 28/07/2021 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 27/07/2021 |
8.02
|
200 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 26/07/2021 |
8.21
|
3,400 | 8.12 | 8.50 | 7.83 | 0 | 0 | 0 |
| 23/07/2021 |
8.12
|
200 | 7.83 | 8.12 | 8.12 | 0 | 0 | 0 |
| 22/07/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 21/07/2021 |
7.83
|
400 | 7.73 | 7.83 | 7.73 | 0 | 0 | 0 |
| 20/07/2021 |
7.73
|
1,500 | 8.21 | 8.21 | 7.73 | 0 | 0 | 0 |