| 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) |
-0.14 | -4.88% | 229,300 | 200 | 0.0 |
2.72
2.87
2.73
|
|
2 tháng
(2026-01-12) |
-0.24 | -8.08% | 591,100 | -6,800 | -0.0 |
2.72
2.97
2.73
|
|
3 tháng
(2025-12-15) |
-0.22 | -7.46% | 712,100 | -11,600 | -0.0 |
2.72
2.98
2.73
|
|
6 tháng
(2025-09-15) |
-0.33 | -10.78% | 1,684,800 | -14,200 | -0.0 |
2.72
3.07
2.73
|
|
12 tháng
(2025-03-18) |
-0.57 | -17.27% | 6,115,900 | -15,100 | -0.0 |
2.72
3.34
2.73
|
|
24 tháng
(2024-03-25) |
-0.88 | -24.38% | 13,388,100 | -13,833 | -0.0 |
2.72
3.62
2.73
|
|
36 tháng
(2023-03-29) |
-0.16 | -5.54% | 45,230,000 | 4,067 | 0.0 |
2.69
4.54
2.73
|
|
60 tháng
(2021-04-08) |
-1.22 | -30.89% | 244,663,200 | -102,019 | -0.1 |
2.25
11.70
2.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
7.79
|
243,500 | 7.88 | 7.90 | 7.71 | 2,400 | 6,300 | -0.0 |
| 11/10/2021 |
7.88
|
282,900 | 7.88 | 7.95 | 7.70 | 6,600 | 0 | 0.0 |
| 08/10/2021 |
7.88
|
367,200 | 7.88 | 7.95 | 7.77 | 4,300 | 0 | 0.0 |
| 07/10/2021 |
7.88
|
301,400 | 7.90 | 8 | 7.77 | 1,800 | 100 | 0.0 |
| 06/10/2021 |
7.90
|
312,200 | 7.64 | 8 | 7.60 | 1,000 | 4,900 | -0.0 |
| 05/10/2021 |
7.64
|
254,100 | 7.60 | 7.70 | 7.50 | 2,700 | 7,700 | -0.0 |
| 04/10/2021 |
7.60
|
210,200 | 7.55 | 7.70 | 7.35 | 6,600 | 7,300 | -0.0 |
| 01/10/2021 |
7.55
|
201,500 | 7.70 | 7.80 | 7.46 | 5,700 | 5,200 | 0.0 |
| 30/09/2021 |
7.70
|
156,900 | 7.70 | 8 | 7.65 | 0 | 16,900 | -0.1 |
| 29/09/2021 |
7.70
|
172,100 | 7.60 | 7.90 | 7.61 | 15,200 | 25,700 | -0.1 |
| 28/09/2021 |
7.60
|
690,600 | 7.56 | 7.85 | 7.04 | 75,100 | 6,400 | 0.5 |
| 27/09/2021 |
7.56
|
752,500 | 8.12 | 8.20 | 7.56 | 7,500 | 1,000 | 0.1 |
| 24/09/2021 |
8.12
|
309,300 | 8.28 | 8.31 | 8.05 | 10,400 | 12,100 | -0.0 |
| 23/09/2021 |
8.28
|
467,100 | 8.70 | 8.74 | 8.20 | 12,100 | 7,900 | 0.0 |
| 22/09/2021 |
8.70
|
641,500 | 8.32 | 8.89 | 8.24 | 600 | 5,600 | -0.0 |
| 21/09/2021 |
8.32
|
726,500 | 8.63 | 8.63 | 8.20 | 15,000 | 23,300 | -0.1 |
| 20/09/2021 |
8.63
|
782,900 | 8.85 | 9.10 | 8.60 | 21,400 | 2,400 | 0.2 |
| 17/09/2021 |
8.85
|
607,700 | 8.92 | 9.20 | 8.60 | 28,800 | 6,100 | 0.2 |
| 16/09/2021 |
8.92
|
557,400 | 8.95 | 9.25 | 8.81 | 1,100 | 7,200 | -0.1 |
| 15/09/2021 |
8.95
|
1,163,600 | 8.37 | 8.95 | 8.01 | 27,400 | 11,800 | 0.1 |
| 14/09/2021 |
8.37
|
824,700 | 8.80 | 8.80 | 8.20 | 17,400 | 3,200 | 0.1 |
| 13/09/2021 |
8.80
|
1,212,300 | 8.75 | 9.30 | 8.76 | 3,000 | 23,200 | -0.2 |
| 10/09/2021 |
8.75
|
1,346,000 | 8.34 | 8.90 | 8.50 | 1,200 | 22,100 | -0.2 |
| 09/09/2021 |
8.34
|
1,820,300 | 7.80 | 8.34 | 7.80 | 6,900 | 12,200 | -0.0 |
| 08/09/2021 |
7.80
|
183,900 | 7.94 | 7.94 | 7.66 | 300 | 5,300 | -0.0 |
| 07/09/2021 |
7.94
|
467,400 | 8.04 | 8.49 | 7.80 | 0 | 29,100 | -0.2 |
| 06/09/2021 |
8.04
|
799,100 | 7.52 | 8.04 | 7.49 | 15,100 | 0 | 0.1 |
| 01/09/2021 |
7.52
|
212,300 | 7.50 | 7.60 | 7.49 | 2,700 | 3,700 | -0.0 |
| 31/08/2021 |
7.50
|
196,400 | 7.63 | 7.78 | 7.50 | 500 | 7,000 | -0.0 |
| 30/08/2021 |
7.63
|
381,500 | 7.35 | 7.80 | 7.33 | 53,200 | 41,200 | 0.1 |
| 27/08/2021 |
7.35
|
222,400 | 7.33 | 7.40 | 7.23 | 0 | 3,100 | -0.0 |
| 26/08/2021 |
7.33
|
318,800 | 7.29 | 7.47 | 7.30 | 14,500 | 105,900 | -0.7 |
| 25/08/2021 |
7.29
|
151,700 | 7.30 | 7.39 | 7.16 | 300 | 12,200 | -0.1 |
| 24/08/2021 |
7.30
|
219,500 | 7.39 | 7.44 | 7.24 | 2,600 | 8,500 | -0.0 |
| 23/08/2021 |
7.39
|
311,400 | 7.55 | 7.56 | 7.35 | 18,700 | 4,300 | 0.1 |
| 20/08/2021 |
7.55
|
509,900 | 7.75 | 7.80 | 7.50 | 2,500 | 7,400 | -0.0 |
| 19/08/2021 |
7.75
|
339,500 | 7.89 | 7.89 | 7.52 | 12,000 | 1,100 | 0.1 |
| 18/08/2021 |
7.89
|
287,500 | 8.02 | 8.03 | 7.50 | 2,300 | 1,900 | 0.0 |
| 17/08/2021 |
8.02
|
326,900 | 8.03 | 8.10 | 7.98 | 1,900 | 3,000 | -0.0 |
| 16/08/2021 |
8.03
|
553,400 | 7.95 | 8.20 | 7.95 | 12,500 | 0 | 0.1 |
| 13/08/2021 |
7.95
|
371,500 | 7.90 | 7.95 | 7.80 | 0 | 11,100 | -0.0 |
| 12/08/2021 |
7.90
|
310,600 | 7.95 | 7.99 | 7.85 | 0 | 6,100 | -0.0 |
| 11/08/2021 |
7.95
|
557,600 | 7.90 | 8.30 | 7.65 | 5,400 | 4,200 | 0.0 |
| 10/08/2021 |
7.90
|
820,500 | 8.25 | 8.25 | 7.75 | 400 | 10,200 | -0.1 |
| 09/08/2021 |
8.25
|
285,400 | 8.39 | 8.49 | 8.21 | 0 | 9,000 | -0.1 |
| 06/08/2021 |
8.39
|
997,300 | 8.02 | 8.58 | 8.20 | 0 | 21,100 | -0.2 |
| 05/08/2021 |
8.02
|
554,900 | 7.50 | 8.02 | 7.49 | 5,900 | 1,900 | 0.0 |
| 04/08/2021 |
7.50
|
271,100 | 7.61 | 7.62 | 7.49 | 800 | 1,200 | -0.0 |
| 03/08/2021 |
7.61
|
235,500 | 7.61 | 7.61 | 7.30 | 800 | 5,300 | -0.0 |
| 02/08/2021 |
7.61
|
268,000 | 7.51 | 7.70 | 7.40 | 3,600 | 0 | 0.0 |
| 30/07/2021 |
7.51
|
289,900 | 7.56 | 7.58 | 7.45 | 2,300 | 0 | 0.0 |
| 29/07/2021 |
7.56
|
203,400 | 7.60 | 7.64 | 7.42 | 9,400 | 2,200 | 0.1 |
| 28/07/2021 |
7.60
|
129,000 | 7.63 | 7.63 | 7.50 | 2,500 | 0 | 0.0 |
| 27/07/2021 |
7.63
|
197,600 | 7.59 | 7.70 | 7.60 | 13,200 | 0 | 0.1 |
| 26/07/2021 |
7.59
|
171,700 | 7.79 | 7.79 | 7.41 | 500 | 3,500 | -0.0 |
| 23/07/2021 |
7.79
|
249,300 | 7.89 | 7.89 | 7.50 | 1,000 | 7,700 | -0.1 |
| 22/07/2021 |
7.89
|
301,800 | 7.50 | 7.90 | 7 | 50,700 | 8,600 | 0.3 |
| 21/07/2021 |
7.50
|
191,800 | 7.37 | 7.80 | 7.37 | 400 | 25,300 | -0.2 |
| 20/07/2021 |
7.37
|
314,500 | 6.89 | 7.37 | 6.89 | 11,800 | 23,500 | -0.1 |
| 19/07/2021 |
6.89
|
422,600 | 7.29 | 7.29 | 6.85 | 3,500 | 14,800 | -0.1 |
| 16/07/2021 |
7.29
|
159,900 | 7.45 | 7.59 | 7.20 | 1,800 | 4,700 | -0.0 |
| 15/07/2021 |
7.45
|
250,200 | 7.44 | 7.49 | 7 | 13,900 | 21,800 | -0.1 |
| 14/07/2021 |
7.44
|
204,400 | 7.33 | 7.45 | 7.25 | 8,900 | 4,000 | 0.0 |
| 13/07/2021 |
7.33
|
286,800 | 7.31 | 7.45 | 7.10 | 13,700 | 1,400 | 0.1 |
| 12/07/2021 |
7.31
|
680,500 | 7.85 | 8.15 | 7.31 | 22,400 | 2,100 | 0.2 |
| 09/07/2021 |
7.85
|
564,000 | 8.43 | 8.43 | 7.85 | 3,000 | 5,500 | -0.0 |
| 08/07/2021 |
8.43
|
203,400 | 8.43 | 8.70 | 8.40 | 0 | 28,700 | -0.2 |
| 07/07/2021 |
8.43
|
446,400 | 8.16 | 8.59 | 8.11 | 22,900 | 3,000 | 0.2 |
| 06/07/2021 |
8.16
|
364,400 | 8.77 | 9 | 8.16 | 6,500 | 18,500 | -0.1 |
| 05/07/2021 |
8.77
|
688,600 | 9.14 | 9.14 | 8.70 | 1,300 | 15,500 | -0.1 |
| 02/07/2021 |
9.14
|
363,900 | 9.18 | 9.30 | 9.10 | 0 | 13,900 | -0.1 |
| 01/07/2021 |
9.18
|
258,800 | 9.18 | 9.41 | 9.15 | 14,700 | 8,100 | 0.1 |
| 30/06/2021 |
9.18
|
308,700 | 9.22 | 9.25 | 9.14 | 6,500 | 1,300 | 0.0 |
| 29/06/2021 |
9.22
|
524,000 | 9.17 | 9.36 | 9.07 | 34,500 | 0 | 0.3 |
| 28/06/2021 |
9.17
|
540,900 | 9.20 | 9.30 | 9.15 | 20,800 | 0 | 0.2 |
| 25/06/2021 |
9.20
|
548,300 | 9.36 | 9.36 | 9.11 | 19,000 | 9,700 | 0.1 |
| 24/06/2021 |
9.36
|
817,100 | 9.38 | 9.60 | 9.15 | 13,800 | 16,000 | -0.0 |
| 23/06/2021 |
9.38
|
1,150,200 | 8.96 | 9.55 | 9 | 3,400 | 29,800 | -0.2 |
| 22/06/2021 |
8.96
|
1,084,500 | 8.38 | 8.96 | 8.50 | 11,600 | 0 | 0.1 |
| 21/06/2021 |
8.38
|
613,800 | 8.32 | 8.41 | 8.24 | 9,900 | 5,500 | 0.0 |
| 18/06/2021 |
8.32
|
314,700 | 8.26 | 8.40 | 8.26 | 13,500 | 7,500 | 0.0 |
| 17/06/2021 |
8.26
|
444,200 | 8.25 | 8.53 | 8.20 | 47,400 | 1,700 | 0.4 |
| 16/06/2021 |
8.25
|
788,400 | 8.39 | 8.39 | 8.16 | 26,300 | 13,300 | 0.1 |
| 15/06/2021 |
8.39
|
401,700 | 8.35 | 8.50 | 8.20 | 0 | 8,300 | -0.1 |
| 14/06/2021 |
8.35
|
866,700 | 8.53 | 8.80 | 8.20 | 1,000 | 32,100 | -0.3 |
| 11/06/2021 |
8.53
|
1,345,700 | 8.01 | 8.57 | 8.39 | 1,600 | 20,800 | -0.2 |
| 10/06/2021 |
8.01
|
1,621,700 | 7.49 | 8.01 | 7.45 | 55,100 | 0 | 0.4 |
| 09/06/2021 |
7.49
|
586,700 | 7.50 | 7.52 | 7.40 | 38,600 | 12,000 | 0.2 |
| 08/06/2021 |
7.50
|
1,390,100 | 7.59 | 7.59 | 7.30 | 0 | 84,100 | -0.6 |
| 07/06/2021 |
7.59
|
1,003,500 | 7.60 | 7.70 | 7.40 | 11,900 | 13,000 | -0.0 |
| 04/06/2021 |
7.60
|
2,627,000 | 7.67 | 7.67 | 7.14 | 53,900 | 17,900 | 0.3 |
| 03/06/2021 |
7.67
|
1,005,000 | 7.49 | 7.80 | 7.25 | 107,000 | 1,300 | 0.8 |
| 02/06/2021 |
7.49
|
1,001,600 | 7.02 | 7.49 | 6.80 | 31,100 | 0 | 0.2 |
| 01/06/2021 |
7.02
|
617,400 | 7.30 | 7.30 | 6.99 | 23,600 | 0 | 0.2 |
| 31/05/2021 |
7.30
|
1,997,300 | 6.86 | 7.31 | 6.80 | 1,300 | 0 | 0.0 |
| 28/05/2021 |
6.86
|
2,490,800 | 6.42 | 6.86 | 6.80 | 29,000 | 0 | 0.2 |
| 27/05/2021 |
6.42
|
860,200 | 6 | 6.42 | 6.11 | 22,700 | 100 | 0.1 |
| 26/05/2021 |
6
|
1,254,800 | 5.61 | 6 | 5.39 | 0 | 112,000 | -0.6 |
| 25/05/2021 |
5.61
|
1,196,800 | 6 | 6 | 5.61 | 0 | 0 | 0 |
| 24/05/2021 |
6
|
4,633,500 | 6.13 | 6.55 | 5.71 | 25,900 | 132,100 | -0.6 |