| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.75 | 7.39% | 4,701,900 | 30,110 | 0 |
9.97
11.80
10.65
|
|
2 tháng
(2026-06-08) |
0.70 | 6.86% | 7,179,100 | 35,110 | 0 |
9.97
11.80
10.65
|
|
3 tháng
(2026-05-07) |
0.49 | 4.72% | 10,367,800 | 26,910 | 0 |
9.97
11.80
10.65
|
|
6 tháng
(2026-02-06) |
-0.69 | -5.96% | 16,367,000 | 38,410 | -0.0 |
9.97
11.80
10.65
|
|
12 tháng
(2025-08-11) |
-1.55 | -12.48% | 40,115,500 | -118,190 | -1.3 |
9.97
13.50
10.65
|
|
24 tháng
(2024-08-15) |
3.94 | 56.50% | 160,478,400 | -241,753 | -4.3 |
6.60
13.95
10.65
|
|
36 tháng
(2023-08-21) |
5.71 | 109.99% | 246,061,200 | -183,966 | -2.9 |
4.10
13.95
10.65
|
|
60 tháng
(2021-08-31) |
3.93 | 56.40% | 430,435,900 | -228,776 | -4.2 |
2.97
13.95
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2022 |
8.36
|
186,700 | 8.44 | 8.55 | 8.33 | 0 | 10,600 | -0.1 |
| 07/03/2022 |
8.55
|
745,800 | 8.89 | 8.89 | 8.44 | 1,000 | 23,600 | -0.3 |
| 04/03/2022 |
8.55
|
524,200 | 8.10 | 8.55 | 8.10 | 12,500 | 0 | 0.1 |
| 03/03/2022 |
8.10
|
201,200 | 7.99 | 8.10 | 7.95 | 2,000 | 1,700 | 0.0 |
| 02/03/2022 |
7.99
|
208,200 | 8.06 | 8.18 | 7.95 | 2,200 | 3,500 | -0.0 |
| 01/03/2022 |
8.06
|
205,300 | 7.99 | 8.18 | 7.91 | 1,700 | 1,600 | 0.0 |
| 28/02/2022 |
7.99
|
237,900 | 8.18 | 8.18 | 7.95 | 100 | 10,400 | -0.1 |
| 25/02/2022 |
8.10
|
396,100 | 7.91 | 8.18 | 7.91 | 5,400 | 0 | 0.1 |
| 24/02/2022 |
7.88
|
403,300 | 8.33 | 8.33 | 7.69 | 1,500 | 16,700 | -0.2 |
| 23/02/2022 |
8.21
|
195,900 | 8.14 | 8.25 | 8.03 | 5,000 | 0 | 0.1 |
| 22/02/2022 |
8.10
|
237,600 | 8.06 | 8.18 | 8.03 | 900 | 1,900 | -0.0 |
| 21/02/2022 |
8.18
|
264,900 | 8.25 | 8.29 | 8.14 | 6,400 | 100 | 0.1 |
| 18/02/2022 |
8.18
|
296,300 | 8.21 | 8.25 | 8.06 | 3,800 | 0 | 0.0 |
| 17/02/2022 |
8.21
|
457,700 | 7.99 | 8.25 | 7.99 | 4,000 | 0 | 0.0 |
| 16/02/2022 |
8.03
|
85,800 | 8.10 | 8.10 | 7.88 | 3,600 | 0 | 0.0 |
| 15/02/2022 |
7.88
|
179,500 | 7.95 | 8.03 | 7.80 | 0 | 31,100 | -0.3 |
| 14/02/2022 |
7.99
|
228,500 | 8.10 | 8.10 | 7.95 | 200 | 7,200 | -0.1 |
| 11/02/2022 |
8.21
|
194,700 | 8.44 | 8.44 | 8.10 | 0 | 3,700 | -0.0 |
| 10/02/2022 |
8.21
|
148,500 | 8.33 | 8.33 | 8.14 | 1,900 | 1,500 | 0.0 |
| 09/02/2022 |
8.29
|
378,800 | 8.25 | 8.29 | 8.03 | 3,900 | 2,900 | 0.0 |
| 08/02/2022 |
8.25
|
295,100 | 7.99 | 8.29 | 7.99 | 3,200 | 900 | 0.0 |
| 07/02/2022 |
8.18
|
308,100 | 7.61 | 8.21 | 7.61 | 9,700 | 2,100 | 0.1 |
| 28/01/2022 |
7.88
|
346,400 | 7.58 | 7.88 | 7.58 | 0 | 11,900 | -0.1 |
| 27/01/2022 |
7.65
|
171,800 | 7.65 | 7.69 | 7.58 | 0 | 14,000 | -0.1 |
| 26/01/2022 |
7.65
|
199,100 | 7.88 | 7.91 | 7.58 | 2,000 | 20,500 | -0.2 |
| 25/01/2022 |
7.61
|
268,300 | 7.54 | 7.69 | 7.54 | 19,400 | 0 | 0.2 |
| 24/01/2022 |
7.65
|
362,800 | 8.10 | 8.10 | 7.61 | 0 | 24,100 | -0.3 |
| 21/01/2022 |
8.10
|
525,700 | 8.55 | 8.55 | 8.10 | 100 | 34,200 | -0.4 |
| 20/01/2022 |
8.36
|
350,100 | 8.06 | 8.40 | 7.95 | 600 | 10,100 | -0.1 |
| 19/01/2022 |
8.03
|
350,700 | 7.76 | 8.25 | 7.76 | 17,900 | 0 | 0.2 |
| 18/01/2022 |
7.95
|
385,700 | 8.21 | 8.21 | 7.80 | 36,400 | 1,600 | 0.4 |
| 17/01/2022 |
8.21
|
476,900 | 8.85 | 9.08 | 8.21 | 1,700 | 31,200 | -0.3 |
| 14/01/2022 |
8.81
|
379,100 | 8.25 | 9.00 | 8.25 | 26,600 | 0 | 0.3 |
| 13/01/2022 |
8.74
|
1,006,500 | 9.15 | 9.45 | 8.74 | 1,500 | 39,200 | -0.5 |
| 12/01/2022 |
9.38
|
740,200 | 9.30 | 9.64 | 9.00 | 4,300 | 41,500 | -0.5 |
| 11/01/2022 |
9.64
|
659,600 | 9.90 | 9.98 | 9.60 | 1,500 | 16,900 | -0.2 |
| 10/01/2022 |
9.98
|
1,099,700 | 10.17 | 10.17 | 9.83 | 0 | 7,700 | -0.1 |
| 07/01/2022 |
9.98
|
843,100 | 9.60 | 10.09 | 9.57 | 7,200 | 7,600 | -0.0 |
| 06/01/2022 |
9.68
|
753,700 | 9.57 | 9.75 | 9.45 | 24,200 | 0 | 0.3 |
| 05/01/2022 |
9.60
|
559,200 | 9.72 | 9.75 | 9.45 | 33,700 | 0 | 0.4 |
| 04/01/2022 |
9.64
|
687,300 | 9.49 | 9.75 | 9.45 | 28,600 | 0 | 0.4 |
| 31/12/2021 |
9.60
|
495,900 | 9.68 | 9.83 | 9.53 | 0 | 21,000 | -0.3 |
| 30/12/2021 |
9.90
|
727,700 | 9.98 | 10.17 | 9.79 | 7,300 | 7,600 | -0.0 |
| 29/12/2021 |
10.13
|
1,551,500 | 10.20 | 10.50 | 10.13 | 2,700 | 31,700 | -0.4 |
| 28/12/2021 |
10.02
|
1,492,900 | 9.75 | 10.13 | 9.68 | 25,200 | 7,100 | 0.2 |
| 27/12/2021 |
9.75
|
595,100 | 9.68 | 9.75 | 9.42 | 1,900 | 15,400 | -0.2 |
| 24/12/2021 |
9.68
|
725,900 | 10.13 | 10.24 | 9.60 | 0 | 55,800 | -0.7 |
| 23/12/2021 |
9.87
|
1,417,700 | 9.38 | 9.87 | 9.27 | 18,100 | 200 | 0.2 |
| 22/12/2021 |
9.23
|
766,600 | 9.15 | 9.38 | 9.00 | 24,200 | 3,200 | 0.3 |
| 21/12/2021 |
9.15
|
578,900 | 9.11 | 9.15 | 9.00 | 4,600 | 1,800 | 0.0 |
| 20/12/2021 |
9.23
|
548,900 | 9.53 | 9.53 | 9.08 | 2,800 | 5,900 | -0.0 |
| 17/12/2021 |
9.53
|
503,300 | 9.64 | 9.64 | 9.49 | 6,200 | 9,200 | -0.0 |
| 16/12/2021 |
9.53
|
667,000 | 9.42 | 9.53 | 9.34 | 0 | 2,500 | -0.0 |
| 15/12/2021 |
9.45
|
318,200 | 9.68 | 9.72 | 9.38 | 1,800 | 32,800 | -0.4 |
| 14/12/2021 |
9.53
|
685,300 | 9.42 | 9.79 | 9.34 | 16,700 | 3,400 | 0.2 |
| 13/12/2021 |
9.42
|
573,300 | 9.23 | 9.42 | 9.19 | 7,000 | 0 | 0.1 |
| 10/12/2021 |
9.19
|
451,800 | 9.38 | 9.38 | 9.11 | 0 | 18,900 | -0.2 |
| 09/12/2021 |
9.38
|
940,700 | 9.00 | 9.53 | 8.85 | 22,200 | 3,000 | 0.2 |
| 08/12/2021 |
9.11
|
346,100 | 9.27 | 9.27 | 8.96 | 5,700 | 1,400 | 0.1 |
| 07/12/2021 |
9.19
|
227,200 | 9.00 | 9.23 | 8.81 | 0 | 11,000 | -0.1 |
| 06/12/2021 |
8.78
|
463,400 | 9.38 | 9.45 | 8.74 | 1,900 | 29,800 | -0.3 |
| 03/12/2021 |
9.38
|
836,600 | 9.34 | 9.75 | 9.30 | 3,900 | 12,800 | -0.1 |
| 02/12/2021 |
9.34
|
306,200 | 9.08 | 9.49 | 9.04 | 11,500 | 0 | 0.1 |
| 01/12/2021 |
9.19
|
505,000 | 9.38 | 9.68 | 9.15 | 2,500 | 21,000 | -0.2 |
| 30/11/2021 |
9.38
|
514,800 | 9.75 | 9.75 | 9.38 | 6,600 | 19,300 | -0.2 |
| 29/11/2021 |
9.57
|
356,900 | 9.00 | 9.68 | 9.00 | 13,700 | 9,800 | 0.1 |
| 26/11/2021 |
9.60
|
719,300 | 9.45 | 9.90 | 9.34 | 17,400 | 22,000 | -0.1 |
| 25/11/2021 |
9.49
|
497,500 | 9.49 | 9.83 | 9.38 | 3,800 | 6,800 | -0.0 |
| 24/11/2021 |
9.53
|
551,200 | 9.83 | 10.13 | 9.45 | 900 | 34,300 | -0.4 |
| 23/11/2021 |
9.79
|
798,500 | 9.00 | 9.90 | 8.85 | 84,100 | 1,000 | 1.0 |
| 22/11/2021 |
9.42
|
1,547,000 | 9.79 | 9.90 | 9.42 | 55,700 | 0 | 0.7 |
| 19/11/2021 |
10.09
|
2,519,000 | 10.58 | 10.62 | 10.05 | 17,500 | 29,900 | -0.2 |
| 18/11/2021 |
10.80
|
1,388,600 | 11.03 | 11.03 | 10.35 | 3,600 | 31,000 | -0.4 |
| 17/11/2021 |
10.84
|
1,524,700 | 10.43 | 10.84 | 10.20 | 27,900 | 5,600 | 0.3 |
| 16/11/2021 |
10.13
|
2,042,000 | 9.98 | 10.17 | 9.68 | 37,700 | 7,400 | 0.4 |
| 15/11/2021 |
9.53
|
1,377,300 | 9.34 | 9.75 | 9.30 | 12,300 | 2,700 | 0.1 |
| 12/11/2021 |
9.34
|
1,480,200 | 9.34 | 9.38 | 9.04 | 76,100 | 0 | 0.9 |
| 11/11/2021 |
9.34
|
2,411,200 | 9.68 | 9.68 | 9.08 | 6,900 | 28,200 | -0.3 |
| 10/11/2021 |
9.08
|
1,498,900 | 8.51 | 9.08 | 8.51 | 27,500 | 0 | 0.3 |
| 09/11/2021 |
8.51
|
1,387,900 | 8.36 | 8.70 | 8.25 | 42,200 | 0 | 0.5 |
| 08/11/2021 |
8.33
|
1,383,100 | 8.40 | 8.55 | 8.33 | 2,400 | 25,000 | -0.3 |
| 05/11/2021 |
8.48
|
1,158,400 | 8.78 | 8.78 | 8.36 | 12,800 | 2,000 | 0.1 |
| 04/11/2021 |
8.51
|
1,243,200 | 8.25 | 8.59 | 8.18 | 64,900 | 2,000 | 0.7 |
| 03/11/2021 |
8.29
|
2,144,000 | 8.78 | 9.23 | 8.29 | 400 | 56,900 | -0.7 |
| 02/11/2021 |
8.66
|
1,932,600 | 8.18 | 8.74 | 8.18 | 33,100 | 7,000 | 0.3 |
| 01/11/2021 |
8.29
|
1,270,200 | 8.25 | 8.44 | 8.14 | 14,100 | 0 | 0.2 |
| 29/10/2021 |
8.29
|
1,218,300 | 8.44 | 8.59 | 8.18 | 0 | 25,100 | -0.3 |
| 28/10/2021 |
8.44
|
1,708,200 | 8.10 | 8.63 | 8.10 | 15,400 | 23,000 | -0.1 |
| 27/10/2021 |
8.10
|
1,055,400 | 8.03 | 8.14 | 7.91 | 49,900 | 500 | 0.5 |
| 26/10/2021 |
7.99
|
977,800 | 7.91 | 8.06 | 7.80 | 17,600 | 1,300 | 0.2 |
| 25/10/2021 |
8.06
|
1,044,100 | 8.10 | 8.18 | 7.99 | 0 | 17,400 | -0.2 |
| 22/10/2021 |
8.10
|
1,278,400 | 7.99 | 8.18 | 7.99 | 0 | 14,300 | -0.2 |
| 21/10/2021 |
7.99
|
835,100 | 7.99 | 7.99 | 7.80 | 1,400 | 10,900 | -0.1 |
| 20/10/2021 |
7.91
|
1,364,400 | 7.73 | 8.21 | 7.69 | 12,300 | 7,800 | 0.0 |
| 19/10/2021 |
7.73
|
904,900 | 7.73 | 7.73 | 7.58 | 25,000 | 10,200 | 0.2 |
| 18/10/2021 |
7.73
|
895,900 | 7.80 | 7.88 | 7.65 | 0 | 10,400 | -0.1 |
| 15/10/2021 |
7.80
|
1,401,300 | 7.80 | 7.95 | 7.69 | 10,700 | 31,700 | -0.2 |
| 14/10/2021 |
7.65
|
1,072,500 | 7.49 | 7.76 | 7.44 | 5,000 | 15,700 | -0.1 |
| 13/10/2021 |
7.44
|
745,200 | 7.47 | 7.58 | 7.41 | 1,400 | 20,400 | -0.2 |
| 12/10/2021 |
7.47
|
915,000 | 7.33 | 7.58 | 7.33 | 12,400 | 10,000 | 0.0 |