| 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 | 18.18% | 3,903,700 | -13,200 | -0.1 |
4.40
5.20
5.10
|
|
2 tháng
(2026-01-12) |
0.20 | 4% | 7,610,500 | 104,600 | 0.4 |
4.40
5.20
5.10
|
|
3 tháng
(2025-12-15) |
0.80 | 18.18% | 9,949,300 | 102,900 | 0.4 |
4.40
5.50
5.10
|
|
6 tháng
(2025-09-15) |
0.40 | 8.33% | 12,298,900 | 122,700 | 0.5 |
4.30
5.50
5.10
|
|
12 tháng
(2025-03-18) |
-0.20 | -3.70% | 23,446,100 | 136,700 | 0.5 |
3.60
5.50
5.10
|
|
24 tháng
(2024-03-25) |
0.30 | 6.12% | 47,617,396 | 308,200 | 1.4 |
3.60
6.80
5.10
|
|
36 tháng
(2023-03-29) |
0.60 | 13.04% | 62,859,319 | 312,100 | 1.4 |
3.60
6.80
5.10
|
|
60 tháng
(2021-04-08) |
-3.60 | -40.91% | 164,754,766 | 335,200 | 1.0 |
3
20.90
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
18.70
|
1,008,500 | 17 | 18.70 | 17.30 | 0 | 17,800 | -0.3 |
| 11/10/2021 |
17
|
311,600 | 17.40 | 17.50 | 16.80 | 0 | 6,000 | -0.1 |
| 08/10/2021 |
17.40
|
323,200 | 17.90 | 18.30 | 17 | 1,200 | 600 | 0.0 |
| 07/10/2021 |
17.90
|
305,159 | 18 | 18 | 17.60 | 300 | 1,000 | -0.0 |
| 06/10/2021 |
18
|
553,300 | 16.90 | 18.10 | 17 | 0 | 27,600 | -0.5 |
| 05/10/2021 |
16.90
|
468,750 | 17.70 | 18.50 | 16.90 | 200 | 7,100 | -0.1 |
| 04/10/2021 |
17.70
|
715,714 | 16.10 | 17.70 | 16.20 | 300 | 10,700 | -0.2 |
| 01/10/2021 |
16.10
|
405,552 | 16.60 | 16.60 | 15.60 | 200 | 2,600 | -0.0 |
| 30/09/2021 |
16.60
|
400,786 | 17.10 | 17.50 | 16.60 | 10,200 | 7,800 | 0.0 |
| 29/09/2021 |
17.10
|
434,605 | 16.50 | 17.10 | 16.50 | 20,800 | 0 | 0.4 |
| 28/09/2021 |
16.50
|
885,653 | 16.40 | 17 | 14.80 | 3,800 | 16,700 | -0.2 |
| 27/09/2021 |
16.40
|
929,985 | 18.20 | 18.20 | 16.40 | 7,900 | 4,100 | 0.1 |
| 24/09/2021 |
18.20
|
799,799 | 20.20 | 20.30 | 18.20 | 22,000 | 900 | 0.4 |
| 23/09/2021 |
20.20
|
958,993 | 20.90 | 22.30 | 19.60 | 54,800 | 6,600 | 1.0 |
| 22/09/2021 |
20.90
|
883,671 | 19 | 20.90 | 19.50 | 11,600 | 35,000 | -0.5 |
| 21/09/2021 |
19
|
729,416 | 17.30 | 19 | 16.60 | 9,200 | 5,400 | 0.1 |
| 20/09/2021 |
17.30
|
975,862 | 17 | 17.90 | 16 | 5,600 | 9,500 | -0.1 |
| 17/09/2021 |
17
|
1,946,389 | 17.90 | 19.60 | 16.20 | 41,100 | 42,800 | -0.0 |
| 16/09/2021 |
17.90
|
360,851 | 16.30 | 17.90 | 17.90 | 5,000 | 2,000 | 0.1 |
| 15/09/2021 |
16.30
|
414,800 | 14.90 | 16.30 | 16.30 | 1,300 | 0 | 0.0 |
| 14/09/2021 |
14.90
|
474,609 | 13.60 | 14.90 | 14.90 | 0 | 0 | 0 |
| 13/09/2021 |
13.60
|
315,787 | 12.40 | 13.60 | 12.40 | 0 | 3,000 | -0.0 |
| 10/09/2021 |
12.40
|
396,159 | 12.20 | 12.50 | 12.10 | 5,000 | 1,000 | 0.0 |
| 09/09/2021 |
12.20
|
271,531 | 11.90 | 12.30 | 11.90 | 13,500 | 0 | 0.2 |
| 08/09/2021 |
11.90
|
328,544 | 12.30 | 12.30 | 11.20 | 18,900 | 0 | 0.2 |
| 07/09/2021 |
12.30
|
643,010 | 12.60 | 13.30 | 12.20 | 44,200 | 6,000 | 0.5 |
| 06/09/2021 |
12.60
|
756,298 | 12.30 | 12.80 | 11.80 | 89,300 | 3,000 | 1.1 |
| 01/09/2021 |
12.30
|
472,263 | 11.80 | 12.50 | 12 | 2,400 | 0 | 0.0 |
| 31/08/2021 |
11.80
|
777,327 | 11 | 12 | 11 | 0 | 3,000 | -0.0 |
| 30/08/2021 |
11
|
515,951 | 10.30 | 11.20 | 10.40 | 1,000 | 6,100 | -0.1 |
| 27/08/2021 |
10.30
|
360,800 | 10.30 | 10.50 | 9.70 | 0 | 1,000 | -0.0 |
| 26/08/2021 |
10.30
|
379,736 | 10.80 | 10.90 | 10.20 | 3,000 | 0 | 0.0 |
| 25/08/2021 |
10.80
|
364,566 | 11.20 | 11.50 | 10.70 | 5,000 | 0 | 0.1 |
| 24/08/2021 |
11.20
|
648,329 | 10.70 | 11.60 | 10 | 0 | 5,100 | -0.1 |
| 23/08/2021 |
10.70
|
848,057 | 9.80 | 10.70 | 9.40 | 1,000 | 5,000 | -0.0 |
| 20/08/2021 |
9.80
|
1,820,700 | 10.10 | 11.10 | 9.20 | 5,000 | 14,400 | -0.1 |
| 19/08/2021 |
10.10
|
386,000 | 9.20 | 10.10 | 9.50 | 0 | 0 | 0 |
| 18/08/2021 |
9.20
|
596,800 | 8.40 | 9.20 | 8.70 | 3,100 | 200 | 0.0 |
| 17/08/2021 |
8.40
|
663,100 | 7.70 | 8.40 | 7.70 | 14,400 | 3,000 | 0.1 |
| 16/08/2021 |
7.70
|
124,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/08/2021 |
7.50
|
169,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/08/2021 |
7.60
|
140,450 | 7.70 | 7.70 | 7.30 | 3,000 | 0 | 0.0 |
| 11/08/2021 |
7.70
|
164,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 10/08/2021 |
7.80
|
169,300 | 7.90 | 8 | 7.60 | 3,000 | 0 | 0.0 |
| 09/08/2021 |
7.90
|
215,600 | 7.70 | 8.30 | 7.60 | 2,000 | 3,000 | -0.0 |
| 06/08/2021 |
7.70
|
314,300 | 7 | 7.70 | 7.20 | 0 | 3,000 | -0.0 |
| 05/08/2021 |
7
|
249,900 | 6.40 | 7 | 6.30 | 2,000 | 5,000 | -0.0 |
| 04/08/2021 |
6.40
|
113,600 | 6.30 | 6.50 | 6.10 | 400 | 2,700 | -0.0 |
| 03/08/2021 |
6.30
|
51,300 | 6.40 | 6.40 | 6.20 | 3,000 | 0 | 0.0 |
| 02/08/2021 |
6.40
|
60,200 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 30/07/2021 |
6.40
|
77,700 | 6.20 | 6.40 | 6.10 | 8,000 | 3,000 | 0.0 |
| 29/07/2021 |
6.20
|
78,200 | 6.10 | 6.20 | 6 | 3,000 | 3,000 | -0.0 |
| 28/07/2021 |
6.10
|
53,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 27/07/2021 |
6.10
|
41,715 | 6.20 | 6.40 | 6.10 | 0 | 100 | -0.0 |
| 26/07/2021 |
6.20
|
27,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/07/2021 |
6.20
|
73,400 | 6.40 | 6.50 | 6 | 2,000 | 0 | 0.0 |
| 22/07/2021 |
6.40
|
56,400 | 6.40 | 6.50 | 6.30 | 8,000 | 0 | 0.1 |
| 21/07/2021 |
6.40
|
17,700 | 6.40 | 6.60 | 6.30 | 2,000 | 0 | 0.0 |
| 20/07/2021 |
6.40
|
49,725 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
| 19/07/2021 |
6.20
|
137,900 | 6.80 | 6.80 | 6.20 | 5,500 | 0 | 0.0 |
| 16/07/2021 |
6.80
|
64,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 15/07/2021 |
6.80
|
130,500 | 6.20 | 6.80 | 6.20 | 0 | 5,000 | -0.0 |
| 14/07/2021 |
6.20
|
171,345 | 5.90 | 6.40 | 6 | 7,000 | 10,000 | -0.0 |
| 13/07/2021 |
5.90
|
150,000 | 6.20 | 6.20 | 5.70 | 4,000 | 0 | 0.0 |
| 12/07/2021 |
6.20
|
158,300 | 6.80 | 6.80 | 6.20 | 9,100 | 0 | 0.1 |
| 09/07/2021 |
6.80
|
63,340 | 7 | 7.30 | 6.80 | 5,000 | 0 | 0.0 |
| 08/07/2021 |
7
|
55,500 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 07/07/2021 |
7
|
295,301 | 7.50 | 7.70 | 6.80 | 2,000 | 3,000 | -0.0 |
| 06/07/2021 |
7.50
|
191,700 | 8.10 | 8.10 | 7.50 | 2,000 | 500 | 0.0 |
| 05/07/2021 |
8.10
|
110,714 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 02/07/2021 |
8.20
|
96,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/07/2021 |
8.20
|
42,100 | 8.20 | 8.20 | 8 | 1,000 | 0 | 0.0 |
| 30/06/2021 |
8.20
|
114,040 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 29/06/2021 |
8.20
|
57,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 28/06/2021 |
8.20
|
73,800 | 8.10 | 8.30 | 8 | 0 | 1,000 | -0.0 |
| 25/06/2021 |
8.10
|
61,045 | 8.10 | 8.30 | 8.10 | 0 | 600 | -0.0 |
| 24/06/2021 |
8.10
|
105,300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/06/2021 |
8.30
|
138,800 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/06/2021 |
8.40
|
70,900 | 8.30 | 8.40 | 8.30 | 0 | 500 | -0.0 |
| 21/06/2021 |
8.30
|
35,200 | 8.50 | 8.60 | 8.20 | 500 | 0 | 0.0 |
| 18/06/2021 |
8.50
|
306,400 | 8.10 | 8.90 | 8.10 | 500 | 3,500 | -0.0 |
| 17/06/2021 |
8.10
|
93,600 | 8.20 | 8.20 | 8 | 500 | 0 | 0.0 |
| 16/06/2021 |
8.20
|
134,145 | 8.10 | 8.30 | 8.10 | 0 | 500 | -0.0 |
| 15/06/2021 |
8.10
|
99,800 | 8.30 | 8.30 | 8.10 | 500 | 500 | -0 |
| 14/06/2021 |
8.30
|
91,900 | 8.40 | 8.40 | 8.20 | 500 | 500 | -0 |
| 11/06/2021 |
8.40
|
62,800 | 8.30 | 8.40 | 8.20 | 500 | 500 | -0 |
| 10/06/2021 |
8.30
|
162,800 | 8.30 | 8.40 | 8.10 | 0 | 500 | -0.0 |
| 09/06/2021 |
8.30
|
106,600 | 8.30 | 8.40 | 8 | 0 | 1,000 | -0.0 |
| 08/06/2021 |
8.30
|
119,465 | 8.60 | 8.60 | 8.30 | 500 | 500 | -0 |
| 07/06/2021 |
8.60
|
129,300 | 8.70 | 8.70 | 8.40 | 0 | 1,500 | -0.0 |
| 04/06/2021 |
8.70
|
170,970 | 8.60 | 8.70 | 8.20 | 0 | 1,500 | -0.0 |
| 03/06/2021 |
8.60
|
239,820 | 8.80 | 8.90 | 8.60 | 0 | 500 | -0.0 |
| 02/06/2021 |
8.80
|
108,100 | 9.10 | 9.10 | 8.60 | 500 | 3,000 | -0.0 |
| 01/06/2021 |
9.10
|
322,170 | 9 | 9.80 | 9 | 0 | 2,400 | -0.0 |
| 31/05/2021 |
9
|
224,200 | 8.30 | 9 | 8.10 | 0 | 500 | -0.0 |
| 28/05/2021 |
8.30
|
245,000 | 8.40 | 8.60 | 8.10 | 500 | 2,000 | -0.0 |
| 27/05/2021 |
8.40
|
105,892 | 8.60 | 8.60 | 8.20 | 500 | 0 | 0.0 |
| 26/05/2021 |
8.60
|
98,300 | 8.80 | 8.80 | 8.40 | 500 | 900 | -0.0 |
| 25/05/2021 |
8.80
|
98,700 | 8.40 | 8.80 | 8.40 | 0 | 500 | -0.0 |
| 24/05/2021 |
8.40
|
131,290 | 8.40 | 8.60 | 8 | 0 | 500 | -0.0 |