| 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) |
-0.80 | -6.40% | 1,392,400 | 1,900 | 0.0 |
11.15
12.50
11.95
|
|
2 tháng
(2026-01-12) |
-1.35 | -10.34% | 4,007,900 | 6,100 | 0.1 |
11.15
13.65
11.95
|
|
3 tháng
(2025-12-15) |
-1.85 | -13.65% | 9,381,400 | 4,300 | 0.0 |
11.15
14.85
11.95
|
|
6 tháng
(2025-09-15) |
-1.65 | -12.36% | 18,886,600 | -42,400 | -0.6 |
11.15
14.85
11.95
|
|
12 tháng
(2025-03-18) |
3.02 | 34.76% | 65,733,400 | -781,163 | -9.2 |
8.68
15.35
11.95
|
|
24 tháng
(2024-03-25) |
7.12 | 155.74% | 211,278,100 | -51,063 | -1.8 |
4.51
15.35
11.95
|
|
36 tháng
(2023-03-29) |
6.44 | 122.57% | 263,932,300 | -331,375 | -3.6 |
4.51
15.35
11.95
|
|
60 tháng
(2021-04-08) |
1.74 | 17.52% | 486,022,600 | -171,686 | -3.4 |
3.27
15.35
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
8.22
|
915,000 | 8.06 | 8.33 | 8.06 | 12,400 | 10,000 | 0.0 |
| 11/10/2021 |
8.06
|
714,700 | 8.09 | 8.10 | 8.00 | 21,700 | 900 | 0.2 |
| 08/10/2021 |
8.10
|
931,200 | 8.38 | 8.38 | 8.09 | 2,500 | 22,400 | -0.2 |
| 07/10/2021 |
8.33
|
732,400 | 8.38 | 8.62 | 8.33 | 6,300 | 31,200 | -0.3 |
| 06/10/2021 |
8.38
|
1,189,500 | 8.10 | 8.46 | 8.07 | 3,000 | 4,800 | -0.0 |
| 05/10/2021 |
8.06
|
776,400 | 8.00 | 8.16 | 7.96 | 18,800 | 21,400 | -0.0 |
| 04/10/2021 |
8.00
|
734,300 | 7.93 | 8.17 | 7.92 | 700 | 10,100 | -0.1 |
| 01/10/2021 |
7.92
|
759,700 | 8.00 | 8.09 | 7.81 | 7,100 | 9,600 | -0.0 |
| 30/09/2021 |
8.02
|
713,300 | 8.00 | 8.09 | 7.96 | 1,500 | 4,700 | -0.0 |
| 29/09/2021 |
7.99
|
715,100 | 8.17 | 8.17 | 7.92 | 8,900 | 9,100 | -0.0 |
| 28/09/2021 |
8.05
|
893,600 | 7.48 | 8.09 | 7.48 | 79,900 | 0 | 0.8 |
| 27/09/2021 |
7.84
|
1,267,200 | 7.92 | 8.17 | 7.84 | 27,000 | 0 | 0.3 |
| 24/09/2021 |
8.25
|
1,096,600 | 8.62 | 8.71 | 8.25 | 13,400 | 13,400 | -0.0 |
| 23/09/2021 |
8.71
|
1,601,100 | 9.12 | 9.12 | 8.54 | 7,300 | 6,400 | 0.0 |
| 22/09/2021 |
8.95
|
2,237,900 | 8.83 | 9.24 | 8.83 | 12,200 | 43,500 | -0.3 |
| 21/09/2021 |
8.83
|
2,032,100 | 8.71 | 9.04 | 8.54 | 6,000 | 10,700 | -0.0 |
| 20/09/2021 |
9.12
|
1,562,300 | 8.99 | 9.24 | 8.91 | 3,800 | 1,400 | 0.0 |
| 17/09/2021 |
8.83
|
1,655,900 | 8.91 | 9.08 | 8.79 | 1,300 | 50,400 | -0.5 |
| 16/09/2021 |
8.66
|
1,724,000 | 8.25 | 8.66 | 8.17 | 13,800 | 2,200 | 0.1 |
| 15/09/2021 |
8.13
|
976,800 | 8.20 | 8.25 | 8.12 | 32,500 | 6,500 | 0.3 |
| 14/09/2021 |
8.21
|
1,104,000 | 8.33 | 8.42 | 8.19 | 21,900 | 0 | 0.2 |
| 13/09/2021 |
8.25
|
969,600 | 8.06 | 8.50 | 8.06 | 12,100 | 3,800 | 0.1 |
| 10/09/2021 |
8.10
|
980,800 | 8.05 | 8.33 | 8.05 | 22,600 | 20,300 | 0.0 |
| 09/09/2021 |
8.13
|
914,100 | 7.94 | 8.13 | 7.84 | 10,800 | 8,400 | 0.0 |
| 08/09/2021 |
8.05
|
1,288,000 | 7.95 | 8.25 | 7.95 | 1,200 | 10,000 | -0.1 |
| 07/09/2021 |
8.25
|
2,502,500 | 8.62 | 8.62 | 8.17 | 10,000 | 48,100 | -0.4 |
| 06/09/2021 |
8.09
|
1,616,600 | 7.56 | 8.09 | 7.56 | 60,400 | 0 | 0.6 |
| 01/09/2021 |
7.56
|
967,300 | 7.63 | 7.63 | 7.31 | 11,000 | 1,500 | 0.1 |
| 31/08/2021 |
7.67
|
1,129,000 | 7.84 | 7.84 | 7.60 | 7,100 | 200 | 0.1 |
| 30/08/2021 |
7.67
|
1,291,200 | 7.51 | 7.76 | 7.34 | 24,200 | 0 | 0.2 |
| 27/08/2021 |
7.27
|
934,700 | 7.39 | 7.39 | 7.18 | 5,900 | 2,100 | 0.0 |
| 26/08/2021 |
7.39
|
843,800 | 7.08 | 7.59 | 7.08 | 2,400 | 400 | 0.0 |
| 25/08/2021 |
7.25
|
822,400 | 7.26 | 7.51 | 7.01 | 18,200 | 1,500 | 0.1 |
| 24/08/2021 |
7.51
|
1,688,300 | 7.93 | 7.93 | 7.46 | 23,600 | 6,100 | 0.2 |
| 23/08/2021 |
8.02
|
1,134,900 | 7.84 | 8.23 | 7.69 | 400 | 5,500 | -0.0 |
| 20/08/2021 |
7.69
|
2,552,900 | 7.93 | 7.93 | 7.51 | 0 | 18,500 | -0.2 |
| 19/08/2021 |
7.42
|
2,422,700 | 7.08 | 7.42 | 7.02 | 7,600 | 600 | 0.1 |
| 18/08/2021 |
6.94
|
317,600 | 7.01 | 7.01 | 6.92 | 10,600 | 9,100 | 0.0 |
| 17/08/2021 |
6.97
|
424,400 | 6.93 | 7.01 | 6.92 | 0 | 800 | -0.0 |
| 16/08/2021 |
7.06
|
197,300 | 7.26 | 7.26 | 7.06 | 1,900 | 500 | 0.0 |
| 13/08/2021 |
7.06
|
322,000 | 7.03 | 7.06 | 6.91 | 2,200 | 6,900 | -0.1 |
| 12/08/2021 |
7.03
|
327,800 | 7.05 | 7.10 | 6.90 | 2,000 | 2,300 | -0.0 |
| 11/08/2021 |
7.05
|
452,800 | 7.01 | 7.10 | 7.01 | 36,300 | 1,800 | 0.3 |
| 10/08/2021 |
7.01
|
296,200 | 7.06 | 7.10 | 6.93 | 19,300 | 2,100 | 0.1 |
| 09/08/2021 |
7.06
|
539,800 | 6.85 | 7.08 | 6.85 | 33,700 | 0 | 0.3 |
| 06/08/2021 |
6.84
|
254,500 | 6.79 | 6.85 | 6.77 | 0 | 0 | 0 |
| 05/08/2021 |
6.79
|
180,400 | 6.72 | 6.85 | 6.63 | 200 | 0 | 0.0 |
| 04/08/2021 |
6.72
|
278,000 | 6.66 | 6.77 | 6.66 | 3,700 | 600 | 0.0 |
| 03/08/2021 |
6.68
|
225,700 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 |
| 02/08/2021 |
6.76
|
232,800 | 6.77 | 6.85 | 6.75 | 400 | 0 | 0.0 |
| 30/07/2021 |
6.76
|
491,500 | 6.85 | 6.89 | 6.76 | 0 | 200 | -0.0 |
| 29/07/2021 |
6.85
|
373,600 | 6.89 | 6.97 | 6.77 | 11,300 | 0 | 0.1 |
| 28/07/2021 |
6.89
|
356,400 | 7.01 | 7.01 | 6.85 | 3,200 | 0 | 0.0 |
| 27/07/2021 |
7.12
|
320,900 | 7.18 | 7.26 | 6.85 | 900 | 16,000 | -0.1 |
| 26/07/2021 |
7.26
|
542,200 | 6.85 | 7.26 | 6.84 | 1,300 | 500 | 0.0 |
| 23/07/2021 |
7.33
|
2,049,600 | 6.97 | 7.34 | 6.90 | 100 | 2,700 | -0.0 |
| 22/07/2021 |
6.97
|
1,176,600 | 6.52 | 6.97 | 6.52 | 16,000 | 1,500 | 0.1 |
| 21/07/2021 |
6.52
|
472,400 | 6.60 | 6.66 | 6.47 | 100 | 0 | 0.0 |
| 20/07/2021 |
6.60
|
516,600 | 6.43 | 6.68 | 6.35 | 3,200 | 900 | 0.0 |
| 19/07/2021 |
6.60
|
360,100 | 6.77 | 6.77 | 6.60 | 0 | 0 | 0 |
| 16/07/2021 |
7.10
|
2,681,500 | 6.88 | 7.10 | 6.55 | 600 | 1,600 | -0.0 |
| 15/07/2021 |
6.97
|
273,300 | 6.81 | 7.01 | 6.51 | 1,900 | 1,700 | 0.0 |
| 14/07/2021 |
6.97
|
1,687,500 | 7.26 | 7.34 | 6.72 | 0 | 2,000 | -0.0 |
| 13/07/2021 |
7.22
|
2,387,900 | 6.78 | 7.22 | 6.78 | 23,700 | 0 | 0.2 |
| 12/07/2021 |
7.29
|
880,700 | 7.43 | 7.43 | 7.29 | 1,700 | 0 | 0.0 |
| 09/07/2021 |
7.83
|
570,800 | 8.13 | 8.29 | 7.83 | 2,000 | 1,600 | 0.0 |
| 08/07/2021 |
8.42
|
954,200 | 8.29 | 8.66 | 8.29 | 0 | 0 | 0 |
| 07/07/2021 |
8.91
|
672,400 | 8.99 | 8.99 | 8.46 | 0 | 1,300 | -0.0 |
| 06/07/2021 |
9.08
|
3,787,500 | 9.37 | 9.49 | 8.54 | 0 | 0 | 0 |
| 05/07/2021 |
9.16
|
1,021,600 | 8.87 | 9.49 | 8.58 | 0 | 7,400 | -0.0 |
| 02/07/2021 |
8.87
|
220,900 | 8.71 | 8.99 | 8.66 | 2,300 | 400 | 0.0 |
| 01/07/2021 |
8.87
|
222,700 | 8.83 | 8.99 | 8.66 | 0 | 7,500 | -0.1 |
| 30/06/2021 |
8.87
|
410,700 | 8.95 | 8.95 | 8.62 | 0 | 13,200 | -0.1 |
| 29/06/2021 |
8.91
|
583,200 | 9.08 | 9.12 | 8.62 | 3,800 | 10,800 | -0.1 |
| 28/06/2021 |
9.08
|
950,500 | 8.83 | 9.16 | 8.66 | 4,300 | 2,500 | 0.0 |
| 25/06/2021 |
8.95
|
425,500 | 9.04 | 9.04 | 8.58 | 1,600 | 0 | 0.0 |
| 24/06/2021 |
9.04
|
353,000 | 9.28 | 9.28 | 8.91 | 0 | 38,200 | -0.4 |
| 23/06/2021 |
9.28
|
1,231,900 | 9.53 | 9.82 | 9.24 | 400 | 45,600 | -0.5 |
| 22/06/2021 |
9.53
|
1,797,900 | 9.04 | 9.61 | 9.04 | 20,000 | 0 | 0.2 |
| 21/06/2021 |
9.04
|
639,000 | 9.08 | 9.16 | 8.87 | 15,500 | 1,200 | 0.2 |
| 18/06/2021 |
9.08
|
470,500 | 9.16 | 9.24 | 8.99 | 7,100 | 200 | 0.1 |
| 17/06/2021 |
9.16
|
851,200 | 8.83 | 9.24 | 8.75 | 33,500 | 100 | 0.4 |
| 16/06/2021 |
8.95
|
1,607,400 | 9.08 | 9.24 | 8.79 | 12,900 | 2,300 | 0.1 |
| 15/06/2021 |
9.45
|
939,300 | 9.53 | 9.61 | 9.33 | 0 | 3,200 | -0.0 |
| 14/06/2021 |
9.41
|
2,329,200 | 9.08 | 9.41 | 8.99 | 1,900 | 0 | 0.0 |
| 11/06/2021 |
8.83
|
2,531,800 | 8.25 | 8.83 | 8.25 | 30,800 | 0 | 0.3 |
| 10/06/2021 |
8.25
|
601,700 | 8.25 | 8.25 | 8.09 | 2,900 | 500 | 0.0 |
| 09/06/2021 |
8.25
|
493,600 | 8.10 | 8.25 | 8.09 | 300 | 3,100 | -0.0 |
| 08/06/2021 |
8.25
|
625,700 | 8.14 | 8.25 | 8.07 | 0 | 2,000 | -0.0 |
| 07/06/2021 |
8.25
|
571,400 | 8.29 | 8.29 | 8.09 | 0 | 0 | 0 |
| 04/06/2021 |
8.25
|
319,900 | 8.42 | 8.42 | 8.21 | 3,000 | 0 | 0.0 |
| 03/06/2021 |
8.42
|
657,200 | 8.33 | 8.42 | 8.17 | 2,600 | 0 | 0.0 |
| 02/06/2021 |
8.33
|
454,000 | 8.09 | 8.46 | 8.09 | 800 | 0 | 0.0 |
| 01/06/2021 |
8.09
|
288,200 | 8.29 | 8.29 | 8.09 | 0 | 0 | 0 |
| 31/05/2021 |
8.33
|
452,200 | 8.25 | 8.42 | 8.09 | 0 | 0 | 0 |
| 28/05/2021 |
8.42
|
313,300 | 8.54 | 8.58 | 8.25 | 0 | 1,900 | -0.0 |
| 27/05/2021 |
8.54
|
1,254,200 | 8.25 | 8.66 | 8.22 | 0 | 1,700 | -0.0 |
| 26/05/2021 |
8.25
|
84,800 | 8.25 | 8.29 | 8.09 | 0 | 400 | -0.0 |
| 25/05/2021 |
8.25
|
190,900 | 8.17 | 8.25 | 8.17 | 1,500 | 500 | 0.0 |
| 24/05/2021 |
8.25
|
101,500 | 8.25 | 8.38 | 8.21 | 2,100 | 0 | 0.0 |