| 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 | 0% | 168,200 | 0 | 0 |
11.80
12.40
12.20
|
|
2 tháng
(2026-01-12) |
-0.20 | -1.61% | 649,100 | 0 | 0 |
11.80
12.40
12.20
|
|
3 tháng
(2025-12-15) |
-0.30 | -2.40% | 850,200 | 0 | 0 |
11.80
12.50
12.20
|
|
6 tháng
(2025-09-15) |
-1.59 | -11.50% | 3,052,900 | 0 | 0 |
11.50
13.79
12.20
|
|
12 tháng
(2025-03-18) |
0.04 | 0.30% | 8,064,700 | 0 | 0 |
10.81
13.79
12.20
|
|
24 tháng
(2024-03-25) |
-0.65 | -5.08% | 18,680,800 | -1,012,774 | -15.5 |
9.82
14
12.20
|
|
36 tháng
(2023-03-29) |
3.03 | 33.11% | 21,697,920 | -2,024,948 | -28.6 |
8.20
14
12.20
|
|
60 tháng
(2021-04-08) |
4.67 | 62.05% | 36,745,653 | -128,993 | -0.4 |
6.76
14
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
8.17
|
11,000 | 8.36 | 8.36 | 8.11 | 0 | 400 | -0.0 |
| 11/10/2021 |
8.36
|
57,700 | 8.36 | 8.36 | 8.17 | 0 | 0 | 0 |
| 08/10/2021 |
8.36
|
45,000 | 8.49 | 8.49 | 8.11 | 0 | 0 | 0 |
| 07/10/2021 |
8.49
|
5,300 | 8.30 | 8.49 | 8.36 | 0 | 100 | -0.0 |
| 06/10/2021 |
8.30
|
23,600 | 8.24 | 8.36 | 8.24 | 0 | 0 | 0 |
| 05/10/2021 |
8.24
|
15,900 | 8.17 | 8.24 | 8.17 | 0 | 100 | -0.0 |
| 04/10/2021 |
8.17
|
14,860 | 8.17 | 8.24 | 7.98 | 0 | 0 | 0 |
| 01/10/2021 |
8.17
|
25,400 | 8.17 | 8.30 | 7.98 | 0 | 0 | 0 |
| 30/09/2021 |
8.17
|
52,400 | 8.11 | 8.24 | 7.98 | 0 | 0 | 0 |
| 29/09/2021 |
8.11
|
49,926 | 8.30 | 8.30 | 7.98 | 0 | 0 | 0 |
| 28/09/2021 |
8.30
|
30,248 | 8.30 | 8.30 | 8.04 | 18,000 | 0 | 0.2 |
| 27/09/2021 |
8.30
|
26,200 | 8.43 | 8.43 | 8.04 | 13,200 | 0 | 0.2 |
| 24/09/2021 |
8.43
|
53,826 | 8.62 | 8.62 | 8.04 | 0 | 0 | 0 |
| 23/09/2021 |
8.62
|
46,470 | 8.69 | 8.82 | 8.49 | 23,000 | 0 | 0.3 |
| 22/09/2021 |
8.69
|
94,900 | 8.24 | 8.69 | 8.30 | 0 | 0 | 0 |
| 21/09/2021 |
8.24
|
70,148 | 8.11 | 8.24 | 8.04 | 200 | 500 | -0.0 |
| 20/09/2021 |
8.11
|
50,500 | 8.11 | 8.17 | 8.04 | 27,500 | 0 | 0.3 |
| 17/09/2021 |
8.11
|
35,214 | 8.17 | 8.17 | 8.04 | 17,500 | 10,000 | 0.1 |
| 16/09/2021 |
8.17
|
49,900 | 8.17 | 8.24 | 8.11 | 33,000 | 0 | 0.4 |
| 15/09/2021 |
8.17
|
66,000 | 7.91 | 8.24 | 8.04 | 2,000 | 4,000 | -0.0 |
| 14/09/2021 |
7.91
|
72,100 | 7.72 | 8.04 | 7.72 | 1,100 | 0 | 0.0 |
| 13/09/2021 |
7.72
|
29,200 | 7.72 | 7.85 | 7.72 | 5,700 | 0 | 0.1 |
| 10/09/2021 |
7.72
|
8,700 | 7.79 | 7.79 | 7.66 | 1,500 | 0 | 0.0 |
| 09/09/2021 |
7.79
|
3,800 | 7.59 | 7.79 | 7.59 | 1,100 | 0 | 0.0 |
| 08/09/2021 |
7.59
|
92,318 | 7.91 | 7.91 | 7.46 | 39,900 | 0 | 0.5 |
| 07/09/2021 |
7.91
|
2,612 | 7.91 | 7.91 | 7.72 | 1,800 | 500 | 0.0 |
| 06/09/2021 |
7.91
|
36,200 | 7.59 | 7.91 | 7.53 | 0 | 100 | -0.0 |
| 01/09/2021 |
7.59
|
3,100 | 7.46 | 7.59 | 7.46 | 0 | 1,000 | -0.0 |
| 31/08/2021 |
7.46
|
14,400 | 7.46 | 7.59 | 7.34 | 10,000 | 12,800 | -0.0 |
| 30/08/2021 |
7.46
|
7,200 | 7.34 | 7.53 | 7.27 | 4,600 | 500 | 0.0 |
| 27/08/2021 |
7.34
|
4,200 | 7.40 | 7.59 | 7.34 | 0 | 0 | 0 |
| 26/08/2021 |
7.40
|
3,200 | 7.34 | 7.59 | 7.27 | 0 | 0 | 0 |
| 25/08/2021 |
7.34
|
200 | 7.40 | 7.59 | 7.34 | 0 | 0 | 0 |
| 24/08/2021 |
7.40
|
11,841 | 7.40 | 7.53 | 7.27 | 2,000 | 0 | 0.0 |
| 23/08/2021 |
7.40
|
9,500 | 7.46 | 7.59 | 7.34 | 8,200 | 0 | 0.1 |
| 20/08/2021 |
7.46
|
42,600 | 7.59 | 7.91 | 7.40 | 24,300 | 0 | 0.3 |
| 19/08/2021 |
7.59
|
25,100 | 7.59 | 7.66 | 7.46 | 11,900 | 0 | 0.1 |
| 18/08/2021 |
7.59
|
20,400 | 7.66 | 7.72 | 7.53 | 12,700 | 0 | 0.1 |
| 17/08/2021 |
7.66
|
19,300 | 7.53 | 7.66 | 7.53 | 8,000 | 0 | 0.1 |
| 16/08/2021 |
7.53
|
18,600 | 7.40 | 7.66 | 7.40 | 0 | 0 | 0 |
| 13/08/2021 |
7.40
|
39,800 | 7.21 | 7.40 | 7.21 | 15,900 | 0 | 0.2 |
| 12/08/2021 |
7.21
|
8,500 | 7.21 | 7.27 | 7.08 | 2,200 | 1,000 | 0.0 |
| 11/08/2021 |
7.21
|
6,300 | 7.21 | 7.21 | 7.08 | 6,000 | 0 | 0.1 |
| 10/08/2021 |
7.21
|
3,000 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 |
| 09/08/2021 |
7.14
|
9,300 | 7.08 | 7.14 | 7.08 | 0 | 0 | 0 |
| 06/08/2021 |
7.08
|
3,800 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
| 05/08/2021 |
7.08
|
6,200 | 7.01 | 7.08 | 6.95 | 0 | 0 | 0 |
| 04/08/2021 |
7.01
|
7,300 | 7.08 | 7.14 | 7.01 | 0 | 0 | 0 |
| 03/08/2021 |
7.08
|
8,200 | 7.14 | 7.14 | 7.01 | 0 | 0 | 0 |
| 02/08/2021 |
7.14
|
4,200 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 |
| 30/07/2021 |
7.14
|
500 | 7.14 | 7.21 | 7.01 | 0 | 0 | 0 |
| 29/07/2021 |
7.14
|
1,200 | 7.08 | 7.14 | 7.08 | 0 | 0 | 0 |
| 28/07/2021 |
7.08
|
1,400 | 7.14 | 7.21 | 7.08 | 0 | 0 | 0 |
| 27/07/2021 |
7.14
|
400 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 26/07/2021 |
7.14
|
2,300 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
| 23/07/2021 |
7.14
|
800 | 7.21 | 7.34 | 7.01 | 0 | 0 | 0 |
| 22/07/2021 |
7.21
|
4,900 | 7.21 | 7.40 | 6.89 | 200 | 0 | 0.0 |
| 21/07/2021 |
7.21
|
4,600 | 7.40 | 7.53 | 6.95 | 0 | 2,000 | -0.0 |
| 20/07/2021 |
7.40
|
2,200 | 7.14 | 7.53 | 7.40 | 0 | 0 | 0 |
| 19/07/2021 |
7.14
|
2,442 | 7.08 | 7.53 | 6.95 | 0 | 0 | 0 |
| 16/07/2021 |
7.08
|
40,100 | 6.89 | 7.21 | 6.89 | 0 | 0 | 0 |
| 15/07/2021 |
6.89
|
18,600 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
| 14/07/2021 |
7.01
|
100 | 6.95 | 7.01 | 7.01 | 0 | 0 | 0 |
| 13/07/2021 |
6.95
|
3,150 | 6.76 | 7.01 | 6.95 | 0 | 300 | -0.0 |
| 12/07/2021 |
6.76
|
88,100 | 7.01 | 7.01 | 6.76 | 0 | 23,600 | -0.3 |
| 09/07/2021 |
7.01
|
700 | 6.95 | 7.01 | 6.76 | 0 | 0 | 0 |
| 08/07/2021 |
6.95
|
5,900 | 7.01 | 7.01 | 6.95 | 0 | 200 | -0.0 |
| 07/07/2021 |
7.01
|
5,200 | 7.01 | 7.01 | 6.76 | 0 | 0 | 0 |
| 06/07/2021 |
7.01
|
100 | 6.95 | 7.01 | 7.01 | 0 | 0 | 0 |
| 05/07/2021 |
6.95
|
14,000 | 7.14 | 7.14 | 6.82 | 0 | 0 | 0 |
| 02/07/2021 |
7.14
|
11,800 | 7.21 | 7.21 | 6.89 | 100 | 0 | 0.0 |
| 01/07/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 30/06/2021 |
7.21
|
30,800 | 7.01 | 7.21 | 7.01 | 0 | 0 | 0 |
| 29/06/2021 |
7.01
|
6,600 | 6.95 | 7.08 | 6.95 | 4,200 | 0 | 0.0 |
| 28/06/2021 |
6.95
|
10,500 | 7.08 | 7.08 | 6.95 | 1,400 | 0 | 0.0 |
| 25/06/2021 |
7.08
|
9,600 | 7.08 | 7.08 | 7.01 | 6,300 | 0 | 0.1 |
| 24/06/2021 |
7.08
|
2,600 | 7.14 | 7.14 | 7.01 | 1,000 | 0 | 0.0 |
| 23/06/2021 |
7.14
|
30,450 | 7.08 | 7.14 | 6.95 | 3,700 | 0 | 0.0 |
| 22/06/2021 |
7.08
|
4,000 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
| 21/06/2021 |
7.08
|
7,300 | 7.08 | 7.14 | 7.08 | 0 | 0 | 0 |
| 18/06/2021 |
7.08
|
19,600 | 7.01 | 7.08 | 6.95 | 6,000 | 0 | 0.1 |
| 17/06/2021 |
7.01
|
10,800 | 7.01 | 7.08 | 7.01 | 0 | 0 | 0 |
| 16/06/2021 |
7.01
|
12,905 | 6.95 | 7.01 | 6.82 | 0 | 0 | 0 |
| 15/06/2021 |
6.95
|
10,800 | 6.95 | 6.95 | 6.82 | 3,000 | 0 | 0.0 |
| 14/06/2021 |
6.95
|
1,200 | 6.95 | 6.95 | 6.82 | 0 | 0 | 0 |
| 11/06/2021 |
6.95
|
12,000 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
| 10/06/2021 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 09/06/2021 |
7.01
|
1,700 | 7.01 | 7.01 | 6.82 | 1,000 | 0 | 0.0 |
| 08/06/2021 |
7.01
|
12,500 | 7.01 | 7.08 | 6.76 | 1,900 | 0 | 0.0 |
| 07/06/2021 |
7.01
|
1,000 | 7.08 | 7.08 | 6.95 | 100 | 0 | 0.0 |
| 04/06/2021 |
7.08
|
400 | 7.08 | 7.27 | 6.82 | 0 | 0 | 0 |
| 03/06/2021 |
7.08
|
19,700 | 6.76 | 7.40 | 6.76 | 200 | 2,000 | -0.0 |
| 02/06/2021 |
6.76
|
2,800 | 6.76 | 6.76 | 6.63 | 0 | 0 | 0 |
| 01/06/2021 |
6.76
|
9,624 | 6.76 | 6.76 | 6.63 | 0 | 0 | 0 |
| 31/05/2021 |
6.76
|
15,400 | 6.76 | 6.76 | 6.63 | 3,000 | 0 | 0.0 |
| 28/05/2021 |
6.76
|
10,700 | 6.76 | 6.76 | 6.69 | 0 | 0 | 0 |
| 27/05/2021 |
6.76
|
19,500 | 6.82 | 6.89 | 6.69 | 0 | 0 | 0 |
| 26/05/2021 |
6.82
|
3,800 | 6.82 | 6.82 | 6.69 | 400 | 0 | 0.0 |
| 25/05/2021 |
6.82
|
23,900 | 6.89 | 6.89 | 6.24 | 1,000 | 0 | 0.0 |
| 24/05/2021 |
6.89
|
57,700 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 |