| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.80 | -6.61% | 623,500 | 0 | 0 |
11.30
12.10
11.40
|
|
2 tháng
(2026-03-02) |
-1 | -8.13% | 851,400 | 0 | 0 |
11.30
12.40
11.40
|
|
3 tháng
(2026-01-29) |
-0.70 | -5.83% | 1,094,300 | 0 | 0 |
11.30
12.40
11.40
|
|
6 tháng
(2025-10-31) |
-1 | -8.13% | 2,225,500 | 0 | 0 |
11.30
12.50
11.40
|
|
12 tháng
(2025-05-05) |
-0.68 | -5.70% | 8,432,400 | 0 | 0 |
11.30
13.79
11.40
|
|
24 tháng
(2024-05-09) |
0.49 | 4.57% | 15,659,499 | -674 | -0.0 |
10
13.79
11.40
|
|
36 tháng
(2023-05-15) |
2.66 | 30.74% | 22,352,003 | -2,024,948 | -28.6 |
8.20
14
11.40
|
|
60 tháng
(2021-05-25) |
4.48 | 65.67% | 36,713,205 | -158,793 | -0.7 |
6.76
14
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
10.23
|
302,000 | 10.68 | 10.81 | 10.10 | 0 | 0 | 0 |
| 25/11/2021 |
10.68
|
227,430 | 10.10 | 11.07 | 10.10 | 0 | 0 | 0 |
| 24/11/2021 |
10.10
|
166,501 | 10.23 | 10.36 | 9.91 | 0 | 0 | 0 |
| 23/11/2021 |
10.23
|
206,800 | 11.32 | 11.32 | 10.23 | 0 | 0 | 0 |
| 22/11/2021 |
11.32
|
140,500 | 11.13 | 12.23 | 10.62 | 100 | 400 | -0.0 |
| 19/11/2021 |
11.13
|
339,700 | 10.17 | 11.13 | 10.30 | 0 | 4,400 | -0.1 |
| 18/11/2021 |
10.17
|
344,400 | 9.27 | 10.17 | 8.82 | 48,000 | 0 | 0.7 |
| 17/11/2021 |
9.27
|
44,969 | 9.14 | 9.27 | 9.14 | 8,000 | 0 | 0.1 |
| 16/11/2021 |
9.14
|
137,365 | 9.01 | 9.65 | 8.94 | 0 | 10,000 | -0.1 |
| 15/11/2021 |
9.01
|
70,800 | 9.01 | 9.01 | 8.75 | 19,500 | 0 | 0.3 |
| 12/11/2021 |
9.01
|
38,700 | 8.75 | 9.14 | 8.75 | 0 | 0 | 0 |
| 11/11/2021 |
8.75
|
68,200 | 8.75 | 8.82 | 8.62 | 13,500 | 12,600 | 0.0 |
| 10/11/2021 |
8.75
|
31,500 | 8.69 | 9.01 | 8.56 | 8,700 | 0 | 0.1 |
| 09/11/2021 |
8.69
|
44,206 | 8.43 | 8.82 | 8.49 | 0 | 0 | 0 |
| 08/11/2021 |
8.43
|
178,800 | 8.69 | 8.69 | 8.30 | 0 | 0 | 0 |
| 05/11/2021 |
8.69
|
11,300 | 8.88 | 9.01 | 8.49 | 0 | 0 | 0 |
| 04/11/2021 |
8.88
|
62,272 | 8.88 | 9.65 | 8.88 | 0 | 0 | 0 |
| 03/11/2021 |
8.88
|
443,386 | 8.11 | 8.88 | 8.17 | 1,100 | 0 | 0.0 |
| 02/11/2021 |
8.11
|
22,000 | 8.24 | 8.30 | 8.11 | 0 | 0 | 0 |
| 01/11/2021 |
8.24
|
17,100 | 8.17 | 8.30 | 8.17 | 0 | 0 | 0 |
| 29/10/2021 |
8.17
|
18,900 | 7.98 | 8.36 | 7.91 | 0 | 0 | 0 |
| 28/10/2021 |
7.98
|
9,100 | 7.91 | 7.98 | 7.91 | 0 | 0 | 0 |
| 27/10/2021 |
7.91
|
17,100 | 8.04 | 8.04 | 7.72 | 0 | 0 | 0 |
| 26/10/2021 |
8.04
|
17,000 | 7.98 | 8.04 | 7.91 | 0 | 0 | 0 |
| 25/10/2021 |
7.98
|
9,000 | 8.04 | 8.11 | 7.79 | 0 | 0 | 0 |
| 22/10/2021 |
8.04
|
9,300 | 7.85 | 8.04 | 7.72 | 0 | 0 | 0 |
| 21/10/2021 |
7.85
|
7,600 | 7.98 | 7.98 | 7.53 | 0 | 0 | 0 |
| 20/10/2021 |
7.98
|
1,600 | 7.79 | 7.98 | 7.72 | 0 | 0 | 0 |
| 19/10/2021 |
7.79
|
61,000 | 7.85 | 7.85 | 7.53 | 0 | 0 | 0 |
| 18/10/2021 |
7.85
|
112,200 | 8.11 | 8.24 | 7.46 | 0 | 1,500 | 0 |
| 15/10/2021 |
8.11
|
20,200 | 8.17 | 8.36 | 8.04 | 0 | 1,200 | -0.0 |
| 14/10/2021 |
8.17
|
104,400 | 8.36 | 8.69 | 8.11 | 0 | 0 | 0 |
| 13/10/2021 |
8.36
|
101,700 | 8.17 | 8.56 | 8.24 | 300 | 0 | 0.0 |
| 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 |