| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.30 | -1.82% | 38,146,000 | -228,500 | -3.2 |
15.20
16.70
16.20
|
|
2 tháng
(2026-01-19) |
0.20 | 1.25% | 75,350,100 | -1,507,000 | -23.6 |
15.20
17.50
16.20
|
|
3 tháng
(2025-12-18) |
-0.80 | -4.71% | 102,845,800 | 604,400 | 10.5 |
15.20
17.50
16.20
|
|
6 tháng
(2025-09-19) |
-2.80 | -14.74% | 284,162,500 | -2,800,000 | -57.6 |
15.10
19
16.20
|
|
12 tháng
(2025-03-24) |
0.85 | 5.52% | 627,928,300 | -657,669 | -21.8 |
11.68
20.50
16.20
|
|
24 tháng
(2024-03-28) |
-2.82 | -14.84% | 1,071,327,945 | -3,699,533 | -74.2 |
11.68
20.50
16.20
|
|
36 tháng
(2023-04-03) |
0.36 | 2.30% | 2,222,968,173 | 4,550,052 | 123.3 |
11.68
27.52
16.20
|
|
60 tháng
(2021-04-13) |
9.44 | 139.67% | 3,915,634,721 | 3,273,216 | 159.6 |
5.60
49.54
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2021 |
9.95
|
1,430,200 | 9.95 | 10.04 | 9.85 | 100 | 0 | 0.0 |
| 14/10/2021 |
9.95
|
1,995,500 | 9.95 | 10.14 | 9.85 | 0 | 200 | -0.0 |
| 13/10/2021 |
9.95
|
2,125,800 | 9.95 | 10.04 | 9.85 | 0 | 10,970 | -0.1 |
| 12/10/2021 |
9.95
|
3,041,900 | 10.04 | 10.04 | 9.75 | 0 | 0 | 0 |
| 11/10/2021 |
10.04
|
1,520,448 | 10.24 | 10.33 | 10.04 | 0 | 0 | 0 |
| 08/10/2021 |
10.24
|
1,609,900 | 10.33 | 10.33 | 10.04 | 0 | 50,000 | -0.5 |
| 07/10/2021 |
10.33
|
2,282,674 | 10.14 | 10.33 | 10.04 | 7,000 | 400 | 0.1 |
| 06/10/2021 |
10.14
|
2,021,900 | 10.04 | 10.14 | 9.95 | 1,000 | 400 | 0.0 |
| 05/10/2021 |
10.04
|
2,638,218 | 10.24 | 10.33 | 9.95 | 0 | 70,000 | -0.7 |
| 04/10/2021 |
10.24
|
2,824,061 | 10.04 | 10.24 | 9.95 | 0 | 20,600 | -0.2 |
| 01/10/2021 |
10.04
|
1,446,975 | 10.04 | 10.04 | 9.85 | 0 | 0 | 0 |
| 30/09/2021 |
10.04
|
1,502,165 | 9.95 | 10.14 | 9.85 | 0 | 200 | -0.0 |
| 29/09/2021 |
9.95
|
2,784,861 | 9.75 | 10.24 | 9.56 | 0 | 0 | 0 |
| 28/09/2021 |
9.75
|
2,403,427 | 9.37 | 9.75 | 9.27 | 100 | 500 | -0.0 |
| 27/09/2021 |
9.37
|
4,900,673 | 9.85 | 10.04 | 9.27 | 900 | 0 | 0.0 |
| 24/09/2021 |
9.85
|
3,167,172 | 9.75 | 10.04 | 9.56 | 0 | 500 | -0.0 |
| 23/09/2021 |
9.75
|
6,080,509 | 10.14 | 10.62 | 9.56 | 8,100 | 104,100 | -1.0 |
| 22/09/2021 |
10.14
|
9,267,776 | 9.27 | 10.14 | 9.08 | 13,000 | 64,000 | -0.5 |
| 21/09/2021 |
9.27
|
7,798,334 | 8.88 | 9.37 | 8.69 | 0 | 155,000 | -1.5 |
| 20/09/2021 |
8.88
|
5,195,032 | 8.88 | 9.08 | 8.79 | 0 | 1,819 | -0.0 |
| 17/09/2021 |
8.88
|
2,145,949 | 9.17 | 9.17 | 8.88 | 0 | 8,900 | -0.1 |
| 16/09/2021 |
9.17
|
14,393,986 | 9.08 | 9.56 | 9.08 | 0 | 2,000 | -0.0 |
| 15/09/2021 |
9.08
|
9,648,962 | 8.30 | 9.08 | 8.30 | 0 | 5,000 | 0 |
| 14/09/2021 |
8.30
|
2,940,780 | 8.30 | 8.40 | 8.21 | 28,100 | 0 | 0.2 |
| 13/09/2021 |
8.30
|
3,758,058 | 8.50 | 8.59 | 8.21 | 0 | 0 | 0 |
| 10/09/2021 |
8.50
|
2,609,741 | 8.69 | 8.79 | 8.50 | 2,000 | 0 | 0.0 |
| 09/09/2021 |
8.69
|
2,950,104 | 8.59 | 8.69 | 8.11 | 3,000 | 0 | 0.0 |
| 08/09/2021 |
8.59
|
4,016,057 | 8.69 | 8.79 | 8.50 | 149,000 | 0 | 1.3 |
| 07/09/2021 |
8.69
|
3,854,980 | 8.98 | 9.08 | 8.69 | 500 | 0 | 0.0 |
| 06/09/2021 |
8.98
|
8,144,698 | 8.88 | 9.37 | 8.88 | 0 | 1,500 | -0.0 |
| 01/09/2021 |
8.88
|
2,818,795 | 8.69 | 8.98 | 8.69 | 0 | 500 | -0.0 |
| 31/08/2021 |
8.69
|
3,686,551 | 8.88 | 9.08 | 8.69 | 20,000 | 0 | 0.2 |
| 30/08/2021 |
8.88
|
11,638,280 | 8.50 | 9.17 | 8.50 | 1,000 | 110,500 | -1.0 |
| 27/08/2021 |
8.50
|
1,745,600 | 8.21 | 8.50 | 8.01 | 0 | 0 | 0 |
| 26/08/2021 |
8.21
|
1,620,693 | 8.21 | 8.40 | 8.11 | 0 | 0 | 0 |
| 25/08/2021 |
8.21
|
2,027,896 | 8.30 | 8.30 | 7.82 | 110,700 | 0 | 0.9 |
| 24/08/2021 |
8.30
|
2,606,764 | 8.30 | 8.40 | 8.11 | 0 | 4,100 | -0.0 |
| 23/08/2021 |
8.30
|
3,317,056 | 8.40 | 8.59 | 8.30 | 0 | 0 | 0 |
| 20/08/2021 |
8.40
|
9,013,400 | 8.59 | 9.08 | 8.21 | 0 | 4,700 | -0.0 |
| 19/08/2021 |
8.59
|
3,078,900 | 8.69 | 8.79 | 8.59 | 0 | 1,000 | -0.0 |
| 18/08/2021 |
8.69
|
2,482,200 | 8.79 | 8.88 | 8.59 | 3,900 | 0 | 0.0 |
| 17/08/2021 |
8.79
|
3,619,200 | 8.98 | 8.98 | 8.69 | 0 | 5,000 | -0.0 |
| 16/08/2021 |
8.98
|
2,685,800 | 8.88 | 9.08 | 8.79 | 7,000 | 184 | 0.1 |
| 13/08/2021 |
8.88
|
4,278,436 | 8.79 | 8.98 | 8.59 | 0 | 500 | -0.0 |
| 12/08/2021 |
8.79
|
9,149,691 | 8.30 | 9.08 | 8.21 | 5,000 | 300 | 0.0 |
| 11/08/2021 |
8.30
|
3,112,904 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/08/2021 |
8.50
|
2,696,716 | 8.50 | 8.59 | 8.30 | 20 | 0 | 0.0 |
| 09/08/2021 |
8.50
|
6,395,689 | 8.01 | 8.50 | 8.01 | 0 | 37,600 | -0.3 |
| 06/08/2021 |
8.01
|
4,338,500 | 8.01 | 8.21 | 7.92 | 0 | 3,200 | -0.0 |
| 05/08/2021 |
8.01
|
1,746,800 | 7.72 | 8.11 | 7.72 | 0 | 5,500 | -0.0 |
| 04/08/2021 |
7.72
|
1,378,649 | 7.72 | 7.92 | 7.63 | 0 | 0 | 0 |
| 03/08/2021 |
7.72
|
2,350,500 | 7.82 | 7.92 | 7.72 | 0 | 0 | 0 |
| 02/08/2021 |
7.82
|
3,535,700 | 8.11 | 8.11 | 7.72 | 0 | 600 | -0.0 |
| 30/07/2021 |
8.11
|
3,014,300 | 8.11 | 8.21 | 7.92 | 0 | 500 | -0.0 |
| 29/07/2021 |
8.11
|
3,470,600 | 8.01 | 8.30 | 7.92 | 0 | 500 | -0.0 |
| 28/07/2021 |
8.01
|
3,924,331 | 7.82 | 8.01 | 7.82 | 0 | 23,100 | -0.2 |
| 27/07/2021 |
7.82
|
3,702,591 | 7.82 | 8.11 | 7.82 | 7,100 | 22,400 | -0.1 |
| 26/07/2021 |
7.82
|
4,041,131 | 7.53 | 7.92 | 7.34 | 0 | 0 | 0 |
| 23/07/2021 |
7.53
|
2,882,446 | 7.53 | 7.72 | 7.53 | 300 | 1,000 | -0.0 |
| 22/07/2021 |
7.53
|
8,591,442 | 7.05 | 7.72 | 6.95 | 0 | 42,800 | -0.3 |
| 21/07/2021 |
7.05
|
683,560 | 7.24 | 7.34 | 7.05 | 0 | 0 | 0 |
| 20/07/2021 |
7.24
|
939,770 | 7.15 | 7.24 | 6.95 | 0 | 1,000 | -0.0 |
| 19/07/2021 |
7.15
|
4,203,959 | 7.34 | 7.34 | 6.86 | 1,100 | 0 | 0.0 |
| 16/07/2021 |
7.34
|
3,006,380 | 7.24 | 7.34 | 7.05 | 1,400 | 0 | 0.0 |
| 15/07/2021 |
7.24
|
2,908,192 | 6.76 | 7.24 | 6.66 | 300 | 0 | 0.0 |
| 14/07/2021 |
6.76
|
2,774,610 | 6.76 | 7.05 | 6.57 | 0 | 0 | 0 |
| 13/07/2021 |
6.76
|
3,501,283 | 6.47 | 6.86 | 6.37 | 0 | 0 | 0 |
| 12/07/2021 |
6.47
|
8,464,024 | 7.05 | 7.05 | 6.37 | 0 | 20,300 | -0.1 |
| 09/07/2021 |
7.05
|
2,840,338 | 7.24 | 7.34 | 6.95 | 600 | 0 | 0.0 |
| 08/07/2021 |
7.24
|
3,202,625 | 7.44 | 7.44 | 7.05 | 0 | 0 | 0 |
| 07/07/2021 |
7.44
|
3,018,051 | 7.34 | 7.63 | 7.15 | 0 | 7,100 | -0.1 |
| 06/07/2021 |
7.34
|
4,171,998 | 7.82 | 7.82 | 7.34 | 0 | 0 | 0 |
| 05/07/2021 |
7.82
|
2,813,083 | 8.01 | 8.11 | 7.63 | 1,300 | 500 | 0.0 |
| 02/07/2021 |
8.01
|
3,324,493 | 8.21 | 8.30 | 8.01 | 1,000 | 1,000 | 0 |
| 01/07/2021 |
8.21
|
7,218,904 | 7.63 | 8.30 | 7.34 | 600 | 0 | 0.0 |
| 30/06/2021 |
7.63
|
3,647,139 | 7.82 | 7.82 | 7.53 | 10,000 | 2,080 | 0.1 |
| 29/06/2021 |
7.82
|
3,305,980 | 8.01 | 8.01 | 7.72 | 1,200 | 68 | 0.0 |
| 28/06/2021 |
8.01
|
2,960,219 | 8.01 | 8.21 | 7.92 | 400 | 0 | 0.0 |
| 25/06/2021 |
8.01
|
2,087,811 | 8.11 | 8.11 | 7.92 | 12,600 | 110,509 | -0.8 |
| 24/06/2021 |
8.11
|
2,980,092 | 8.11 | 8.30 | 8.01 | 300 | 3,970 | -0.0 |
| 23/06/2021 |
8.11
|
4,594,364 | 8.11 | 8.21 | 7.82 | 4,400 | 6,000 | -0.0 |
| 22/06/2021 |
8.11
|
10,726,524 | 8.59 | 8.79 | 8.01 | 2,900 | 8,000 | -0.0 |
| 21/06/2021 |
8.59
|
6,958,257 | 8.21 | 8.88 | 8.21 | 5,000 | 13,900 | -0.1 |
| 18/06/2021 |
8.21
|
4,546,940 | 8.11 | 8.30 | 8.01 | 5,000 | 102,000 | -0.8 |
| 17/06/2021 |
8.11
|
3,040,100 | 8.11 | 8.11 | 7.92 | 0 | 10,100 | -0.1 |
| 16/06/2021 |
8.11
|
7,971,394 | 7.82 | 8.21 | 7.53 | 0 | 21,500 | -0.2 |
| 15/06/2021 |
7.82
|
3,907,138 | 7.92 | 8.01 | 7.15 | 2,200 | 10,900 | -0.1 |
| 14/06/2021 |
7.92
|
8,540,985 | 7.53 | 8.11 | 7.72 | 32,600 | 7,600 | 0.2 |
| 11/06/2021 |
7.53
|
15,449,972 | 6.86 | 7.53 | 6.86 | 100,800 | 20,500 | 0.6 |
| 10/06/2021 |
6.86
|
5,472,733 | 6.86 | 7.05 | 6.66 | 0 | 3,000 | -0.0 |
| 09/06/2021 |
6.86
|
5,462,559 | 6.76 | 6.95 | 6.57 | 5,000 | 16,000 | -0.1 |
| 08/06/2021 |
6.76
|
6,807,398 | 7.24 | 7.44 | 6.57 | 200 | 1,000 | -0.0 |
| 07/06/2021 |
7.24
|
13,775,318 | 6.95 | 7.44 | 6.86 | 23,800 | 8,000 | 0.1 |
| 04/06/2021 |
6.95
|
8,425,378 | 7.05 | 7.15 | 6.76 | 0 | 7,000 | -0.0 |
| 03/06/2021 |
7.05
|
3,900,799 | 6.95 | 7.15 | 6.95 | 3,100 | 0 | 0.0 |
| 02/06/2021 |
6.95
|
5,681,758 | 6.86 | 7.24 | 6.86 | 9,800 | 2,000 | 0.1 |
| 01/06/2021 |
6.86
|
17,084,705 | 6.28 | 6.86 | 6.18 | 2,500 | 9,000 | -0.0 |
| 31/05/2021 |
6.28
|
4,084,643 | 6.47 | 6.57 | 6.28 | 1,800 | 0 | 0.0 |
| 28/05/2021 |
6.47
|
3,090,211 | 6.37 | 6.57 | 6.37 | 6,000 | 0 | 0.0 |
| 27/05/2021 |
6.37
|
2,717,825 | 6.57 | 6.66 | 6.37 | 1,000 | 0 | 0.0 |