| 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) |
-0.30 | -5.08% | 539,000 | -3,000 | -0.0 |
5.40
6
5.70
|
|
2 tháng
(2026-01-12) |
-0.40 | -6.67% | 1,532,300 | -9,000 | -0.1 |
5.40
6.70
5.70
|
|
3 tháng
(2025-12-15) |
-0.60 | -9.68% | 2,036,600 | -12,500 | -0.1 |
5.40
6.70
5.70
|
|
6 tháng
(2025-09-15) |
-0.60 | -9.68% | 5,145,800 | -22,600 | -0.1 |
5.40
6.70
5.70
|
|
12 tháng
(2025-03-18) |
-1.50 | -21.13% | 13,937,800 | -255,600 | -1.6 |
5.10
7.20
5.70
|
|
24 tháng
(2024-03-25) |
-1.20 | -17.65% | 26,471,781 | 143,600 | 1.4 |
5.10
8.20
5.70
|
|
36 tháng
(2023-03-29) |
-1.90 | -25.33% | 48,784,410 | 155,700 | 1.5 |
5.10
9.50
5.70
|
|
60 tháng
(2021-04-08) |
-4.90 | -46.67% | 169,257,200 | 138,100 | 0.8 |
5.10
16.60
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
7.90
|
77,000 | 7.90 | 8 | 7.90 | 0 | 100 | -0.0 |
| 11/10/2021 |
7.90
|
94,700 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 08/10/2021 |
8.10
|
64,400 | 8.10 | 8.20 | 8.10 | 0 | 400 | -0.0 |
| 07/10/2021 |
8.10
|
75,100 | 7.90 | 8.10 | 7.80 | 200 | 1,000 | -0.0 |
| 06/10/2021 |
7.90
|
80,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 05/10/2021 |
7.90
|
101,500 | 8 | 8 | 7.80 | 400 | 10,500 | -0.1 |
| 04/10/2021 |
8
|
67,300 | 8.10 | 8.10 | 8 | 1,000 | 1,500 | -0.0 |
| 01/10/2021 |
8.10
|
45,481 | 8.20 | 8.20 | 8 | 3,400 | 0 | 0.0 |
| 30/09/2021 |
8.20
|
83,200 | 8.30 | 8.40 | 8.10 | 5,200 | 0 | 0.0 |
| 29/09/2021 |
8.30
|
96,900 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 28/09/2021 |
7.90
|
133,413 | 7.80 | 8 | 7.40 | 12,200 | 0 | 0.1 |
| 27/09/2021 |
7.80
|
548,400 | 8.50 | 8.80 | 7.70 | 12,900 | 0 | 0.1 |
| 24/09/2021 |
8.50
|
176,400 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 23/09/2021 |
8.80
|
330,000 | 9.20 | 9.40 | 8.70 | 0 | 0 | 0 |
| 22/09/2021 |
9.20
|
1,027,768 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 21/09/2021 |
8.40
|
600,900 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 20/09/2021 |
8.20
|
241,000 | 8.40 | 8.60 | 7.60 | 0 | 0 | 0 |
| 17/09/2021 |
8.40
|
197,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/09/2021 |
8.50
|
123,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/09/2021 |
8.80
|
113,000 | 8.60 | 9.30 | 8.40 | 0 | 0 | 0 |
| 14/09/2021 |
8.60
|
705,301 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
| 13/09/2021 |
7.90
|
56,600 | 7.90 | 8 | 7.80 | 25,000 | 0 | 0 |
| 10/09/2021 |
7.90
|
47,300 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |
| 09/09/2021 |
7.80
|
142,401 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
| 08/09/2021 |
7.50
|
54,500 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 07/09/2021 |
7.50
|
38,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 06/09/2021 |
7.90
|
60,200 | 7.40 | 8 | 7.50 | 0 | 0 | 0 |
| 01/09/2021 |
7.40
|
33,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 31/08/2021 |
7.60
|
20,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 30/08/2021 |
7.70
|
8,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 27/08/2021 |
7.60
|
27,700 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 26/08/2021 |
7.20
|
2,300 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/08/2021 |
7.10
|
17,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 24/08/2021 |
7.10
|
31,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/08/2021 |
7.10
|
77,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 20/08/2021 |
7.20
|
75,600 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 19/08/2021 |
7.60
|
44,900 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/08/2021 |
7.60
|
14,600 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 17/08/2021 |
7.70
|
48,500 | 7.40 | 8.10 | 7.30 | 0 | 0 | 0 |
| 16/08/2021 |
7.40
|
14,000 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/08/2021 |
7.50
|
24,704 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/08/2021 |
7.70
|
59,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/08/2021 |
7.80
|
17,000 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 10/08/2021 |
7.90
|
40,200 | 7.50 | 7.90 | 7.60 | 0 | 0 | 0 |
| 09/08/2021 |
7.50
|
8,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/08/2021 |
7.50
|
10,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 05/08/2021 |
7.50
|
20,700 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 04/08/2021 |
7.60
|
15,200 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 03/08/2021 |
7.50
|
30,000 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 02/08/2021 |
7.20
|
5,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 30/07/2021 |
7.20
|
3,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 29/07/2021 |
7.10
|
20,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/07/2021 |
7
|
4,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 27/07/2021 |
7
|
11,900 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 26/07/2021 |
7.10
|
12,700 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 23/07/2021 |
7.30
|
3,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 22/07/2021 |
7.30
|
32,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/07/2021 |
7.50
|
15,700 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 20/07/2021 |
7.80
|
21,800 | 7.10 | 7.80 | 7.30 | 0 | 0 | 0 |
| 19/07/2021 |
7.10
|
14,600 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 16/07/2021 |
7.60
|
5,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 15/07/2021 |
7.70
|
10,300 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 14/07/2021 |
7.40
|
6,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/07/2021 |
7.40
|
6,700 | 7.20 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/07/2021 |
7.20
|
54,500 | 7.80 | 8 | 7.10 | 0 | 0 | 0 |
| 09/07/2021 |
7.80
|
17,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 08/07/2021 |
8.20
|
17,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 07/07/2021 |
8
|
110,900 | 8 | 8.40 | 7.70 | 0 | 0 | 0 |
| 06/07/2021 |
8
|
51,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 05/07/2021 |
8.30
|
73,900 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 02/07/2021 |
8.40
|
31,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 01/07/2021 |
8.50
|
89,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 30/06/2021 |
8.50
|
35,800 | 8.40 | 8.50 | 8.40 | 300 | 0 | 0.0 |
| 29/06/2021 |
8.40
|
17,300 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 28/06/2021 |
8.50
|
21,200 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 25/06/2021 |
8.70
|
39,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 24/06/2021 |
8.80
|
65,672 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 23/06/2021 |
8.90
|
81,900 | 8.70 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/06/2021 |
8.70
|
39,417 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 21/06/2021 |
8.70
|
109,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/06/2021 |
8.60
|
57,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/06/2021 |
8.70
|
39,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 16/06/2021 |
8.50
|
35,500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/06/2021 |
8.40
|
44,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/06/2021 |
8.60
|
55,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 11/06/2021 |
8.80
|
62,405 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/06/2021 |
8.80
|
14,700 | 8.90 | 8.90 | 8.60 | 100 | 0 | 0.0 |
| 09/06/2021 |
8.90
|
57,300 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/06/2021 |
8.90
|
51,300 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 07/06/2021 |
9.10
|
72,000 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 04/06/2021 |
9.30
|
313,400 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 03/06/2021 |
8.70
|
157,900 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 02/06/2021 |
8.70
|
39,100 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 01/06/2021 |
8.70
|
75,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 31/05/2021 |
8.80
|
96,000 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 28/05/2021 |
8.80
|
63,141 | 8.90 | 9 | 8.70 | 0 | 2,000 | -0.0 |
| 27/05/2021 |
8.90
|
59,000 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| 26/05/2021 |
9
|
14,400 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 25/05/2021 |
9
|
16,300 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 24/05/2021 |
9
|
85,741 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |