| 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) |
-1.24 | -16.62% | 11,924,900 | 297,800 | 1.9 |
6.10
7.64
6.30
|
|
2 tháng
(2026-01-12) |
-1.57 | -20.15% | 29,698,700 | 354,500 | 2.3 |
6.10
7.88
6.30
|
|
3 tháng
(2025-12-15) |
-2.21 | -26.22% | 42,940,800 | 375,700 | 2.6 |
6.10
8.88
6.30
|
|
6 tháng
(2025-09-15) |
-4.43 | -41.60% | 129,669,200 | -346,500 | -4.9 |
6.10
10.65
6.30
|
|
12 tháng
(2025-03-18) |
-0.29 | -4.45% | 418,045,500 | 57,200 | -10.3 |
4.86
11.75
6.30
|
|
24 tháng
(2024-03-25) |
0.11 | 1.80% | 900,770,800 | -1,462,323 | -21.7 |
4.59
11.75
6.30
|
|
36 tháng
(2023-03-29) |
2.96 | 90.80% | 1,628,398,800 | 246,888 | -15.9 |
3.23
11.75
6.30
|
|
60 tháng
(2021-04-08) |
-4.60 | -42.49% | 2,001,378,400 | -266,112 | -23.8 |
3.10
18.50
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
8.80
|
594,000 | 8.95 | 9.17 | 8.80 | 0 | 0 | 0 |
| 11/10/2021 |
8.95
|
831,800 | 9.21 | 9.29 | 8.88 | 0 | 0 | 0 |
| 08/10/2021 |
9.21
|
466,300 | 9.21 | 9.40 | 9.21 | 0 | 0 | 0 |
| 07/10/2021 |
9.21
|
812,400 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/10/2021 |
9.40
|
591,600 | 9.29 | 9.62 | 8.80 | 0 | 0 | 0 |
| 05/10/2021 |
9.29
|
850,900 | 9.81 | 9.81 | 9.21 | 0 | 0 | 0 |
| 04/10/2021 |
9.81
|
602,300 | 9.66 | 10.33 | 9.58 | 0 | 0 | 0 |
| 01/10/2021 |
9.66
|
1,329,900 | 9.06 | 9.70 | 9.10 | 0 | 0 | 0 |
| 30/09/2021 |
9.06
|
1,160,900 | 8.50 | 9.06 | 8.50 | 0 | 0 | 0 |
| 29/09/2021 |
8.50
|
775,300 | 8.50 | 8.50 | 8.28 | 0 | 0 | 0 |
| 28/09/2021 |
8.50
|
667,200 | 8.50 | 8.58 | 8.17 | 0 | 0 | 0 |
| 27/09/2021 |
8.50
|
264,600 | 8.54 | 8.69 | 8.13 | 0 | 0 | 0 |
| 24/09/2021 |
8.54
|
266,500 | 8.80 | 8.80 | 8.32 | 0 | 0 | 0 |
| 23/09/2021 |
8.80
|
434,700 | 9.25 | 9.36 | 8.80 | 0 | 0 | 0 |
| 22/09/2021 |
9.25
|
400,000 | 9.03 | 9.32 | 8.73 | 0 | 0 | 0 |
| 21/09/2021 |
9.03
|
205,100 | 9.17 | 9.17 | 8.73 | 0 | 0 | 0 |
| 20/09/2021 |
9.17
|
783,200 | 8.58 | 9.17 | 8.69 | 0 | 0 | 0 |
| 17/09/2021 |
8.58
|
273,200 | 8.35 | 8.65 | 8.17 | 0 | 0 | 0 |
| 16/09/2021 |
8.35
|
245,200 | 8.43 | 8.58 | 8.13 | 0 | 0 | 0 |
| 15/09/2021 |
8.43
|
587,600 | 8.35 | 8.54 | 7.94 | 0 | 0 | 0 |
| 14/09/2021 |
8.35
|
473,200 | 8.58 | 8.80 | 8.35 | 0 | 0 | 0 |
| 13/09/2021 |
8.58
|
624,300 | 8.20 | 8.65 | 8.20 | 0 | 0 | 0 |
| 10/09/2021 |
8.20
|
922,800 | 7.68 | 8.20 | 7.68 | 0 | 0 | 0 |
| 09/09/2021 |
7.68
|
174,300 | 7.76 | 7.79 | 7.61 | 0 | 0 | 0 |
| 08/09/2021 |
7.76
|
252,500 | 7.61 | 7.76 | 7.53 | 0 | 0 | 0 |
| 07/09/2021 |
7.61
|
643,800 | 7.79 | 7.91 | 7.57 | 0 | 0 | 0 |
| 06/09/2021 |
7.79
|
368,400 | 7.65 | 7.87 | 7.72 | 0 | 0 | 0 |
| 01/09/2021 |
7.65
|
323,300 | 7.61 | 7.68 | 7.46 | 0 | 0 | 0 |
| 31/08/2021 |
7.61
|
803,800 | 7.38 | 7.83 | 7.24 | 0 | 0 | 0 |
| 30/08/2021 |
7.38
|
156,300 | 7.01 | 7.38 | 7.09 | 0 | 0 | 0 |
| 27/08/2021 |
7.01
|
512,900 | 6.88 | 7.01 | 6.86 | 0 | 0 | 0 |
| 26/08/2021 |
6.88
|
124,000 | 7.00 | 7.14 | 6.88 | 0 | 0 | 0 |
| 25/08/2021 |
7.00
|
374,800 | 6.88 | 7.01 | 6.85 | 0 | 0 | 0 |
| 24/08/2021 |
6.88
|
1,127,400 | 7.01 | 7.22 | 6.86 | 0 | 0 | 0 |
| 23/08/2021 |
7.01
|
1,063,800 | 7.24 | 7.38 | 7.01 | 0 | 0 | 0 |
| 20/08/2021 |
7.24
|
1,006,100 | 7.53 | 7.76 | 7.24 | 0 | 0 | 0 |
| 19/08/2021 |
7.53
|
709,100 | 7.76 | 7.76 | 7.50 | 0 | 0 | 0 |
| 18/08/2021 |
7.76
|
888,500 | 7.79 | 7.83 | 7.65 | 0 | 0 | 0 |
| 17/08/2021 |
7.79
|
664,700 | 7.83 | 8.06 | 7.68 | 0 | 0 | 0 |
| 16/08/2021 |
7.83
|
1,061,000 | 7.53 | 7.87 | 7.50 | 0 | 0 | 0 |
| 13/08/2021 |
7.53
|
908,800 | 7.61 | 7.61 | 7.46 | 0 | 0 | 0 |
| 12/08/2021 |
7.61
|
1,251,600 | 7.61 | 7.68 | 7.46 | 0 | 0 | 0 |
| 11/08/2021 |
7.61
|
971,300 | 7.61 | 7.61 | 7.46 | 0 | 0 | 0 |
| 10/08/2021 |
7.61
|
781,800 | 7.79 | 7.91 | 7.46 | 0 | 0 | 0 |
| 09/08/2021 |
7.79
|
947,600 | 7.72 | 8.06 | 7.53 | 0 | 0 | 0 |
| 06/08/2021 |
7.72
|
1,329,200 | 7.38 | 7.87 | 7.31 | 0 | 130,000 | -1.4 |
| 05/08/2021 |
7.38
|
891,100 | 6.90 | 7.38 | 6.86 | 0 | 0 | 0 |
| 04/08/2021 |
6.90
|
457,300 | 6.86 | 6.93 | 6.79 | 0 | 0 | 0 |
| 03/08/2021 |
6.86
|
684,800 | 6.86 | 6.94 | 6.79 | 0 | 0 | 0 |
| 02/08/2021 |
6.86
|
1,093,000 | 6.90 | 6.90 | 6.77 | 0 | 0 | 0 |
| 30/07/2021 |
6.90
|
785,800 | 7.00 | 7.08 | 6.89 | 0 | 0 | 0 |
| 29/07/2021 |
7.00
|
729,000 | 7.08 | 7.08 | 6.80 | 0 | 0 | 0 |
| 28/07/2021 |
7.08
|
1,201,200 | 6.94 | 7.09 | 6.72 | 0 | 0 | 0 |
| 27/07/2021 |
6.94
|
1,436,300 | 6.85 | 7.08 | 6.68 | 0 | 0 | 0 |
| 26/07/2021 |
6.85
|
815,500 | 6.82 | 6.94 | 6.68 | 0 | 5,000 | -0.0 |
| 23/07/2021 |
6.82
|
1,094,700 | 6.94 | 6.94 | 6.65 | 0 | 0 | 0 |
| 22/07/2021 |
6.94
|
1,271,800 | 6.94 | 7.41 | 6.58 | 0 | 0 | 0 |
| 21/07/2021 |
6.94
|
387,100 | 7.37 | 7.53 | 6.94 | 0 | 0 | 0 |
| 20/07/2021 |
7.37
|
549,700 | 7.29 | 7.43 | 6.79 | 0 | 0 | 0 |
| 19/07/2021 |
7.29
|
833,300 | 7.83 | 7.83 | 7.29 | 0 | 33,300 | -0.3 |
| 16/07/2021 |
7.83
|
1,202,800 | 7.79 | 7.87 | 7.57 | 0 | 0 | 0 |
| 15/07/2021 |
7.79
|
1,439,600 | 7.79 | 8.06 | 7.46 | 0 | 0 | 0 |
| 14/07/2021 |
7.79
|
629,900 | 7.94 | 8.06 | 7.45 | 1,100 | 2,200 | -0.0 |
| 13/07/2021 |
7.94
|
537,500 | 7.94 | 8.02 | 7.44 | 5,000 | 16,300 | -0.1 |
| 12/07/2021 |
7.94
|
852,200 | 8.06 | 8.06 | 7.50 | 0 | 11,600 | -0.1 |
| 09/07/2021 |
8.06
|
800,400 | 8.06 | 8.32 | 7.68 | 2,200 | 10,100 | -0.1 |
| 08/07/2021 |
8.06
|
250,900 | 8.13 | 8.32 | 7.91 | 1,800 | 0 | 0.0 |
| 07/07/2021 |
8.13
|
327,000 | 8.20 | 8.35 | 7.68 | 5,600 | 0 | 0.1 |
| 06/07/2021 |
8.20
|
295,700 | 8.54 | 8.54 | 8.02 | 30,600 | 0 | 0.3 |
| 05/07/2021 |
8.54
|
364,100 | 8.58 | 8.58 | 8.17 | 0 | 300 | -0.0 |
| 02/07/2021 |
8.58
|
588,900 | 8.65 | 8.84 | 8.32 | 0 | 800 | -0.0 |
| 01/07/2021 |
8.65
|
416,000 | 8.58 | 8.80 | 8.43 | 0 | 200 | -0.0 |
| 30/06/2021 |
8.58
|
811,200 | 8.58 | 8.95 | 8.39 | 300 | 11,500 | -0.1 |
| 29/06/2021 |
8.58
|
346,000 | 8.76 | 8.76 | 8.39 | 0 | 0 | 0 |
| 28/06/2021 |
8.76
|
710,500 | 9.25 | 9.25 | 8.76 | 0 | 23,300 | -0.3 |
| 25/06/2021 |
9.25
|
866,800 | 9.25 | 9.55 | 8.88 | 5,200 | 5,800 | -0.0 |
| 24/06/2021 |
9.25
|
2,163,400 | 9.55 | 9.55 | 8.91 | 0 | 44,300 | -0.5 |
| 23/06/2021 |
9.55
|
2,973,300 | 9.55 | 10.18 | 9.21 | 30,600 | 71,300 | -0.5 |
| 22/06/2021 |
9.55
|
2,128,200 | 8.95 | 9.55 | 9.03 | 5,800 | 0 | 0.1 |
| 21/06/2021 |
8.95
|
505,100 | 9.03 | 9.03 | 8.80 | 5,000 | 1,700 | 0.0 |
| 18/06/2021 |
9.03
|
1,244,700 | 9.32 | 9.32 | 8.91 | 0 | 18,100 | -0.2 |
| 17/06/2021 |
9.32
|
655,700 | 9.29 | 9.55 | 8.88 | 1,600 | 30,700 | -0.4 |
| 16/06/2021 |
9.29
|
1,053,100 | 8.84 | 9.40 | 8.88 | 900 | 13,400 | -0.2 |
| 15/06/2021 |
8.84
|
1,248,200 | 8.28 | 8.84 | 8.28 | 12,200 | 0 | 0.1 |
| 14/06/2021 |
8.28
|
267,100 | 8.35 | 8.35 | 8.17 | 5,200 | 0 | 0.1 |
| 11/06/2021 |
8.35
|
610,300 | 8.35 | 8.43 | 8.09 | 6,600 | 2,700 | 0.0 |
| 10/06/2021 |
8.35
|
248,800 | 8.65 | 8.65 | 8.13 | 0 | 14,700 | -0.2 |
| 09/06/2021 |
8.65
|
695,900 | 8.54 | 8.73 | 8.06 | 0 | 5,500 | -0.1 |
| 08/06/2021 |
8.54
|
375,100 | 8.99 | 8.99 | 8.47 | 0 | 14,000 | -0.2 |
| 07/06/2021 |
8.99
|
697,900 | 8.80 | 9.17 | 8.80 | 3,100 | 1,000 | 0.0 |
| 04/06/2021 |
8.80
|
477,500 | 8.39 | 8.80 | 8.35 | 22,500 | 0 | 0.3 |
| 03/06/2021 |
8.39
|
275,200 | 8.06 | 8.39 | 8.06 | 35,700 | 0 | 0.4 |
| 02/06/2021 |
8.06
|
311,900 | 8.02 | 8.06 | 7.91 | 0 | 3,800 | -0.0 |
| 01/06/2021 |
8.02
|
404,600 | 8.09 | 8.13 | 7.83 | 0 | 1,600 | -0.0 |
| 31/05/2021 |
8.09
|
351,100 | 8.20 | 8.20 | 7.87 | 2,100 | 1,300 | 0.0 |
| 28/05/2021 |
8.20
|
302,700 | 8.13 | 8.20 | 7.91 | 0 | 600 | -0.0 |
| 27/05/2021 |
8.13
|
356,100 | 8.06 | 8.32 | 7.87 | 0 | 10,000 | -0.1 |
| 26/05/2021 |
8.06
|
211,900 | 8.06 | 8.28 | 7.91 | 0 | 6,400 | -0.1 |
| 25/05/2021 |
8.06
|
234,800 | 8.43 | 8.43 | 7.98 | 6,000 | 1,000 | 0.1 |
| 24/05/2021 |
8.43
|
374,700 | 8.50 | 8.50 | 8.20 | 0 | 6,000 | -0.1 |