| 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) |
-0.41 | -5.85% | 4,476,900 | 10,200 | 0.1 |
6.05
7.02
6.70
|
|
2 tháng
(2026-01-12) |
-0.65 | -8.97% | 9,671,600 | -63,500 | -0.4 |
6.05
7.40
6.70
|
|
3 tháng
(2025-12-15) |
-0.42 | -5.98% | 16,231,000 | -65,700 | -0.5 |
6.05
8
6.70
|
|
6 tháng
(2025-09-15) |
-1.89 | -22.26% | 51,990,800 | -391,000 | -3.2 |
6.05
8.49
6.70
|
|
12 tháng
(2025-03-18) |
-0.71 | -9.71% | 157,871,000 | -427,065 | -1.5 |
6
10.50
6.70
|
|
24 tháng
(2024-03-25) |
0 | 0% | 312,649,200 | -709,282 | -3.4 |
6
10.50
6.70
|
|
36 tháng
(2023-03-29) |
0.70 | 11.86% | 533,407,500 | -699,008 | -3.1 |
5.80
10.50
6.70
|
|
60 tháng
(2021-04-08) |
-4.50 | -40.54% | 1,182,634,500 | -1,034,339 | -8.0 |
5.56
26.71
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
12.43
|
1,237,600 | 12.57 | 13.03 | 12.16 | 0 | 0 | 0 |
| 11/10/2021 |
12.57
|
2,446,700 | 11.79 | 12.57 | 12.34 | 0 | 7,200 | 0 |
| 08/10/2021 |
11.79
|
705,900 | 11.05 | 11.79 | 11.79 | 0 | 2,100 | -0.0 |
| 07/10/2021 |
11.05
|
789,300 | 10.36 | 11.05 | 10.09 | 0 | 0 | 0 |
| 06/10/2021 |
10.36
|
401,800 | 10.41 | 10.87 | 10.36 | 10,700 | 4,300 | 0.1 |
| 05/10/2021 |
10.41
|
514,200 | 9.76 | 10.41 | 9.72 | 1,000 | 0 | 0.0 |
| 04/10/2021 |
9.76
|
536,000 | 10.41 | 10.59 | 9.76 | 3,500 | 0 | 0.0 |
| 01/10/2021 |
10.41
|
348,400 | 10.41 | 10.64 | 10.13 | 336,802 | 336,802 | 0 |
| 30/09/2021 |
10.41
|
316,800 | 10.82 | 11.05 | 10.41 | 0 | 1,900 | -0.0 |
| 29/09/2021 |
10.82
|
494,800 | 10.13 | 10.82 | 10.13 | 100 | 1,100 | -0.0 |
| 28/09/2021 |
10.13
|
1,344,000 | 10.87 | 10.87 | 10.13 | 1,000 | 18,300 | -0.2 |
| 27/09/2021 |
10.87
|
430,700 | 11.65 | 11.65 | 10.87 | 0 | 200 | -0.0 |
| 24/09/2021 |
11.65
|
930,800 | 12.53 | 12.53 | 11.65 | 1,900 | 9,800 | -0.1 |
| 23/09/2021 |
12.53
|
2,082,700 | 12.34 | 13.17 | 12.53 | 1,000 | 11,300 | -0.1 |
| 22/09/2021 |
12.34
|
1,370,400 | 11.56 | 12.34 | 11.79 | 0 | 28,900 | -0.4 |
| 21/09/2021 |
11.56
|
2,137,400 | 10.82 | 11.56 | 10.96 | 8,600 | 55,800 | -0.6 |
| 20/09/2021 |
10.82
|
588,900 | 10.13 | 10.82 | 10.82 | 0 | 0 | 0 |
| 17/09/2021 |
10.13
|
894,200 | 9.49 | 10.13 | 9.58 | 9,800 | 0 | 0.1 |
| 16/09/2021 |
9.49
|
151,800 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 |
| 15/09/2021 |
9.49
|
258,000 | 9.53 | 9.67 | 9.44 | 0 | 0 | 0 |
| 14/09/2021 |
9.53
|
164,400 | 9.58 | 9.58 | 9.40 | 0 | 0 | 0 |
| 13/09/2021 |
9.58
|
409,400 | 9.19 | 9.67 | 9.12 | 0 | 4,000 | -0.0 |
| 10/09/2021 |
9.19
|
71,900 | 9.21 | 9.35 | 9.12 | 0 | 0 | 0 |
| 09/09/2021 |
9.21
|
135,800 | 9.18 | 9.30 | 9.04 | 0 | 0 | 0 |
| 08/09/2021 |
9.18
|
194,300 | 9.40 | 9.44 | 9.05 | 0 | 0 | 0 |
| 07/09/2021 |
9.40
|
79,500 | 9.76 | 9.86 | 9.40 | 0 | 0 | 0 |
| 06/09/2021 |
9.76
|
583,300 | 9.15 | 9.76 | 9.15 | 0 | 500 | -0.0 |
| 01/09/2021 |
9.15
|
152,900 | 9.07 | 9.21 | 8.94 | 0 | 3,600 | -0.0 |
| 31/08/2021 |
9.07
|
79,500 | 8.93 | 9.12 | 8.91 | 0 | 2,900 | -0.0 |
| 30/08/2021 |
8.93
|
116,800 | 8.84 | 9.03 | 8.84 | 0 | 2,300 | -0.0 |
| 27/08/2021 |
8.84
|
71,000 | 8.75 | 8.84 | 8.62 | 4,100 | 300 | 0.0 |
| 26/08/2021 |
8.75
|
28,900 | 8.84 | 8.84 | 8.66 | 2,000 | 0 | 0.0 |
| 25/08/2021 |
8.84
|
34,300 | 8.83 | 8.84 | 8.57 | 0 | 900 | -0.0 |
| 24/08/2021 |
8.83
|
139,700 | 8.84 | 8.84 | 8.58 | 900 | 2,600 | -0.0 |
| 23/08/2021 |
8.84
|
87,100 | 8.93 | 8.93 | 8.70 | 0 | 9,500 | -0.1 |
| 20/08/2021 |
8.93
|
242,000 | 9.12 | 9.16 | 8.48 | 3,500 | 2,600 | 0.0 |
| 19/08/2021 |
9.12
|
237,900 | 9.12 | 9.14 | 9.04 | 1,900 | 0 | 0.0 |
| 18/08/2021 |
9.12
|
227,800 | 9.21 | 9.21 | 9.07 | 0 | 700 | -0.0 |
| 17/08/2021 |
9.21
|
62,500 | 9.26 | 9.30 | 9.16 | 0 | 700 | -0.0 |
| 16/08/2021 |
9.26
|
320,800 | 9.12 | 9.30 | 9.09 | 0 | 400 | -0.0 |
| 13/08/2021 |
9.12
|
162,300 | 9.21 | 9.30 | 9.07 | 0 | 4,500 | -0.0 |
| 12/08/2021 |
9.21
|
118,100 | 9.12 | 9.21 | 9.05 | 3,600 | 4,000 | -0.0 |
| 11/08/2021 |
9.12
|
162,600 | 9.18 | 9.18 | 9.06 | 0 | 1,500 | -0.0 |
| 10/08/2021 |
9.18
|
108,400 | 9.08 | 9.18 | 9.05 | 0 | 2,400 | -0.0 |
| 09/08/2021 |
9.08
|
86,300 | 8.98 | 9.12 | 8.84 | 6,400 | 200 | 0.1 |
| 06/08/2021 |
8.98
|
120,500 | 9.12 | 9.12 | 8.93 | 0 | 500 | -0.0 |
| 05/08/2021 |
9.12
|
77,500 | 9.12 | 9.16 | 8.79 | 700 | 1,900 | -0.0 |
| 04/08/2021 |
9.12
|
173,500 | 8.98 | 9.21 | 8.77 | 400 | 2,300 | -0.0 |
| 03/08/2021 |
8.98
|
132,500 | 8.80 | 9.03 | 8.66 | 100 | 2,800 | -0.0 |
| 02/08/2021 |
8.80
|
100,700 | 8.61 | 8.80 | 8.53 | 3,700 | 0 | 0.0 |
| 30/07/2021 |
8.61
|
89,400 | 8.55 | 8.61 | 8.46 | 1,500 | 0 | 0.0 |
| 29/07/2021 |
8.55
|
94,500 | 8.29 | 8.57 | 8.20 | 1,200 | 1,000 | 0.0 |
| 28/07/2021 |
8.29
|
83,300 | 8.42 | 8.42 | 8.16 | 200 | 100 | 0.0 |
| 27/07/2021 |
8.42
|
48,100 | 8.37 | 8.43 | 8.29 | 700 | 5,200 | -0.0 |
| 26/07/2021 |
8.37
|
64,000 | 8.38 | 8.38 | 8.06 | 1,300 | 500 | 0.0 |
| 23/07/2021 |
8.38
|
212,500 | 8.36 | 8.47 | 8.11 | 400 | 5,400 | -0.0 |
| 22/07/2021 |
8.36
|
130,300 | 7.93 | 8.36 | 7.66 | 6,000 | 400 | 0.0 |
| 21/07/2021 |
7.93
|
13,600 | 7.93 | 7.96 | 7.85 | 1,300 | 0 | 0.0 |
| 20/07/2021 |
7.93
|
66,400 | 7.65 | 7.93 | 7.62 | 100 | 1,500 | -0.0 |
| 19/07/2021 |
7.65
|
168,600 | 8.11 | 8.11 | 7.61 | 1,200 | 2,100 | -0.0 |
| 16/07/2021 |
8.11
|
90,500 | 8.11 | 8.15 | 8.01 | 2,100 | 400 | 0.0 |
| 15/07/2021 |
8.11
|
146,900 | 8.00 | 8.11 | 7.78 | 6,300 | 0 | 0.1 |
| 14/07/2021 |
8.00
|
279,900 | 8.09 | 8.26 | 7.53 | 8,100 | 2,000 | 0.1 |
| 13/07/2021 |
8.09
|
111,300 | 8.29 | 8.29 | 8.09 | 400 | 0 | 0.0 |
| 12/07/2021 |
8.29
|
463,300 | 8.75 | 8.75 | 8.14 | 100 | 4,300 | -0.0 |
| 09/07/2021 |
8.75
|
132,900 | 9.03 | 9.11 | 8.75 | 2,000 | 14,400 | -0.1 |
| 08/07/2021 |
9.03
|
65,200 | 9.07 | 9.12 | 8.84 | 0 | 11,200 | -0.1 |
| 07/07/2021 |
9.07
|
269,600 | 9.16 | 9.16 | 8.70 | 0 | 18,600 | -0.2 |
| 06/07/2021 |
9.16
|
202,300 | 9.26 | 9.26 | 9.16 | 0 | 6,200 | -0.1 |
| 05/07/2021 |
9.26
|
275,800 | 9.35 | 9.35 | 9.21 | 0 | 10,000 | 0 |
| 02/07/2021 |
9.35
|
205,800 | 9.40 | 9.40 | 9.30 | 0 | 2,100 | -0.0 |
| 01/07/2021 |
9.40
|
182,100 | 9.67 | 9.67 | 9.40 | 0 | 1,300 | -0.0 |
| 30/06/2021 |
9.67
|
82,700 | 9.53 | 9.67 | 9.44 | 3,400 | 1,500 | 0.0 |
| 29/06/2021 |
9.53
|
155,300 | 9.53 | 9.86 | 9.53 | 4,000 | 0 | 0.0 |
| 28/06/2021 |
9.53
|
142,400 | 9.53 | 9.63 | 9.40 | 6,600 | 300 | 0.1 |
| 25/06/2021 |
9.53
|
172,200 | 9.58 | 9.67 | 9.40 | 4,400 | 5,300 | -0.0 |
| 24/06/2021 |
9.58
|
192,400 | 9.58 | 9.90 | 9.58 | 300 | 7,600 | -0.1 |
| 23/06/2021 |
9.58
|
266,000 | 9.99 | 10.09 | 9.58 | 7,100 | 6,800 | 0.0 |
| 22/06/2021 |
9.99
|
491,300 | 9.67 | 10.09 | 9.67 | 0 | 100 | -0.0 |
| 21/06/2021 |
9.67
|
254,000 | 9.58 | 9.72 | 9.58 | 10,700 | 2,100 | 0.1 |
| 18/06/2021 |
9.58
|
226,500 | 9.44 | 9.67 | 9.40 | 1,100 | 12,700 | -0.1 |
| 17/06/2021 |
9.44
|
121,400 | 9.44 | 9.53 | 9.40 | 1,900 | 0 | 0.0 |
| 16/06/2021 |
9.44
|
161,500 | 9.35 | 9.58 | 9.30 | 4,500 | 0 | 0.0 |
| 15/06/2021 |
9.35
|
127,400 | 9.35 | 9.40 | 9.26 | 4,300 | 0 | 0.0 |
| 14/06/2021 |
9.35
|
213,000 | 9.40 | 9.40 | 9.19 | 3,300 | 0 | 0.0 |
| 11/06/2021 |
9.40
|
109,000 | 9.30 | 9.63 | 9.21 | 4,400 | 2,000 | 0.0 |
| 10/06/2021 |
9.30
|
119,800 | 9.53 | 9.53 | 9.30 | 8,900 | 600 | 0.1 |
| 09/06/2021 |
9.53
|
215,800 | 9.49 | 9.58 | 9.21 | 11,100 | 300 | 0.1 |
| 08/06/2021 |
9.49
|
220,600 | 9.86 | 9.95 | 9.40 | 5,700 | 0 | 0.1 |
| 07/06/2021 |
9.86
|
287,000 | 10.22 | 10.22 | 9.58 | 0 | 1,100 | -0.0 |
| 04/06/2021 |
10.22
|
634,100 | 9.99 | 10.59 | 10.09 | 5,400 | 6,100 | -0.0 |
| 03/06/2021 |
9.99
|
228,600 | 9.35 | 9.99 | 9.76 | 0 | 300 | -0.0 |
| 02/06/2021 |
9.35
|
538,600 | 9.20 | 9.35 | 9.12 | 20,000 | 3,000 | 0.2 |
| 01/06/2021 |
9.20
|
193,300 | 9.21 | 9.21 | 9.03 | 0 | 9,900 | -0.1 |
| 31/05/2021 |
9.21
|
164,200 | 9.21 | 9.30 | 9.10 | 5,900 | 4,600 | 0.0 |
| 28/05/2021 |
9.21
|
354,500 | 9.21 | 9.26 | 9.21 | 0 | 0 | 0 |
| 27/05/2021 |
9.21
|
214,900 | 9.26 | 9.30 | 9.21 | 0 | 0 | 0 |
| 26/05/2021 |
9.26
|
150,400 | 9.21 | 9.30 | 9.21 | 2,900 | 4,900 | -0.0 |
| 25/05/2021 |
9.21
|
174,400 | 9.21 | 9.35 | 9.21 | 2,900 | 0 | 0.0 |
| 24/05/2021 |
9.21
|
125,700 | 9.30 | 9.40 | 9.21 | 4,000 | 900 | 0.0 |