| 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) |
-0.10 | -1.49% | 1,274,200 | -4,700 | -0.0 |
6.50
6.70
6.70
|
|
2 tháng
(2026-01-12) |
-0.10 | -1.49% | 1,836,500 | -6,000 | -0.0 |
6.50
6.80
6.70
|
|
3 tháng
(2025-12-15) |
-0.20 | -2.94% | 2,340,300 | -6,000 | -0.0 |
6.50
6.80
6.70
|
|
6 tháng
(2025-09-15) |
-0.20 | -2.94% | 5,239,700 | -100 | -0.0 |
6.50
6.80
6.70
|
|
12 tháng
(2025-03-18) |
-0.12 | -1.79% | 12,662,500 | -3,944 | -0.0 |
6.25
7
6.70
|
|
24 tháng
(2024-03-25) |
0.07 | 1.02% | 26,151,183 | -6,652 | -0.0 |
6.16
7.19
6.70
|
|
36 tháng
(2023-03-29) |
-0.56 | -7.82% | 46,240,634 | -18,140 | -0.1 |
6.09
7.52
6.70
|
|
60 tháng
(2021-04-08) |
-2.82 | -29.91% | 140,969,776 | -45,552 | -0.1 |
5.28
12.71
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 |
8.84
|
175,100 | 8.71 | 8.97 | 8.64 | 0 | 0 | 0 |
| 11/10/2021 |
8.71
|
397,400 | 9.03 | 9.03 | 8.71 | 0 | 0 | 0 |
| 08/10/2021 |
9.03
|
180,900 | 9.09 | 9.22 | 8.97 | 0 | 0 | 0 |
| 07/10/2021 |
9.09
|
245,978 | 9.09 | 9.22 | 9.03 | 9,400 | 0 | 0.1 |
| 06/10/2021 |
9.09
|
455,200 | 8.58 | 9.29 | 8.58 | 0 | 0 | 0 |
| 05/10/2021 |
8.58
|
291,436 | 8.51 | 8.71 | 8.51 | 0 | 0 | 0 |
| 04/10/2021 |
8.51
|
341,541 | 8.51 | 8.71 | 8.38 | 0 | 0 | 0 |
| 01/10/2021 |
8.51
|
306,301 | 8.71 | 8.77 | 8.45 | 0 | 0 | 0 |
| 30/09/2021 |
8.71
|
193,010 | 8.77 | 9.03 | 8.64 | 300 | 0 | 0.0 |
| 29/09/2021 |
8.77
|
493,400 | 8.45 | 8.97 | 8.19 | 0 | 0 | 0 |
| 28/09/2021 |
8.45
|
679,949 | 8.71 | 8.71 | 8.06 | 0 | 0 | 0 |
| 27/09/2021 |
8.71
|
809,742 | 9.67 | 9.80 | 8.71 | 0 | 0 | 0 |
| 24/09/2021 |
9.67
|
709,929 | 9.55 | 9.80 | 9.03 | 0 | 0 | 0 |
| 23/09/2021 |
9.55
|
908,054 | 10.45 | 10.58 | 9.55 | 0 | 800 | -0.0 |
| 22/09/2021 |
10.45
|
689,199 | 10.51 | 11.09 | 10.13 | 0 | 0 | 0 |
| 21/09/2021 |
10.51
|
984,294 | 9.61 | 10.51 | 8.97 | 0 | 0 | 0 |
| 20/09/2021 |
9.61
|
1,297,555 | 9.74 | 10.32 | 9.42 | 500 | 0 | 0.0 |
| 17/09/2021 |
9.74
|
1,655,349 | 8.90 | 9.74 | 8.71 | 0 | 0 | 0 |
| 16/09/2021 |
8.90
|
521,230 | 8.84 | 9.22 | 8.77 | 0 | 0 | 0 |
| 15/09/2021 |
8.84
|
318,100 | 8.58 | 8.97 | 8.58 | 500 | 0 | 0.0 |
| 14/09/2021 |
8.58
|
384,214 | 8.45 | 8.71 | 8.26 | 0 | 0 | 0 |
| 13/09/2021 |
8.45
|
284,600 | 8.51 | 8.58 | 8.32 | 0 | 0 | 0 |
| 10/09/2021 |
8.51
|
226,700 | 8.64 | 8.77 | 8.51 | 0 | 0 | 0 |
| 09/09/2021 |
8.64
|
245,100 | 8.64 | 8.84 | 8.51 | 0 | 0 | 0 |
| 08/09/2021 |
8.64
|
295,901 | 8.58 | 8.84 | 8.51 | 0 | 0 | 0 |
| 07/09/2021 |
8.58
|
445,576 | 9.09 | 9.35 | 8.58 | 0 | 0 | 0 |
| 06/09/2021 |
9.09
|
641,437 | 8.90 | 9.35 | 8.90 | 0 | 1,300 | -0.0 |
| 01/09/2021 |
8.90
|
348,400 | 8.90 | 9.03 | 8.64 | 0 | 0 | 0 |
| 31/08/2021 |
8.90
|
729,037 | 9.16 | 9.42 | 8.84 | 0 | 0 | 0 |
| 30/08/2021 |
9.16
|
577,400 | 8.71 | 9.29 | 8.77 | 0 | 0 | 0 |
| 27/08/2021 |
8.71
|
364,778 | 8.32 | 8.84 | 8.06 | 0 | 0 | 0 |
| 26/08/2021 |
8.32
|
387,361 | 8.06 | 8.38 | 7.93 | 0 | 0 | 0 |
| 25/08/2021 |
8.06
|
387,410 | 8.06 | 8.26 | 7.74 | 0 | 0 | 0 |
| 24/08/2021 |
8.06
|
596,256 | 8.71 | 8.71 | 7.93 | 0 | 0 | 0 |
| 23/08/2021 |
8.71
|
478,200 | 8.51 | 8.77 | 8.38 | 0 | 0 | 0 |
| 20/08/2021 |
8.51
|
848,500 | 9.09 | 9.42 | 8.38 | 2,400 | 1,000 | 0.0 |
| 19/08/2021 |
9.09
|
1,228,100 | 8.32 | 9.09 | 8.26 | 0 | 2,100 | -0.0 |
| 18/08/2021 |
8.32
|
836,661 | 7.93 | 8.45 | 7.93 | 0 | 0 | 0 |
| 17/08/2021 |
7.93
|
544,300 | 8.13 | 8.71 | 7.87 | 0 | 0 | 0 |
| 16/08/2021 |
8.13
|
837,500 | 7.42 | 8.13 | 7.42 | 0 | 0 | 0 |
| 13/08/2021 |
7.42
|
100,300 | 7.55 | 7.55 | 7.29 | 0 | 0 | 0 |
| 12/08/2021 |
7.55
|
100,000 | 7.55 | 7.55 | 7.42 | 0 | 0 | 0 |
| 11/08/2021 |
7.55
|
51,700 | 7.48 | 7.68 | 7.48 | 0 | 0 | 0 |
| 10/08/2021 |
7.48
|
84,700 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 09/08/2021 |
7.35
|
76,400 | 7.29 | 7.61 | 7.35 | 0 | 0 | 0 |
| 06/08/2021 |
7.29
|
56,400 | 7.29 | 7.35 | 7.16 | 200 | 0 | 0.0 |
| 05/08/2021 |
7.29
|
81,400 | 7.22 | 7.35 | 7.16 | 0 | 0 | 0 |
| 04/08/2021 |
7.22
|
67,400 | 7.16 | 7.35 | 7.16 | 0 | 0 | 0 |
| 03/08/2021 |
7.16
|
89,400 | 7.03 | 7.22 | 7.03 | 0 | 0 | 0 |
| 02/08/2021 |
7.03
|
102,900 | 7.09 | 7.16 | 6.97 | 0 | 0 | 0 |
| 30/07/2021 |
7.09
|
60,000 | 7.09 | 7.16 | 7.03 | 0 | 0 | 0 |
| 29/07/2021 |
7.09
|
78,800 | 7.03 | 7.09 | 7.03 | 0 | 0 | 0 |
| 28/07/2021 |
7.03
|
32,901 | 7.03 | 7.09 | 7.03 | 0 | 0 | 0 |
| 27/07/2021 |
7.03
|
104,300 | 6.90 | 7.09 | 6.97 | 0 | 0 | 0 |
| 26/07/2021 |
6.90
|
46,700 | 7.16 | 7.16 | 6.84 | 0 | 0 | 0 |
| 23/07/2021 |
7.16
|
17,801 | 7.16 | 7.42 | 7.03 | 0 | 0 | 0 |
| 22/07/2021 |
7.16
|
74,137 | 7.09 | 7.42 | 7.03 | 0 | 16,100 | -0.2 |
| 21/07/2021 |
7.09
|
58,300 | 6.97 | 7.29 | 6.97 | 0 | 0 | 0 |
| 20/07/2021 |
6.97
|
33,100 | 6.84 | 7.03 | 6.84 | 0 | 0 | 0 |
| 19/07/2021 |
6.84
|
61,900 | 7.09 | 7.09 | 6.84 | 0 | 0 | 0 |
| 16/07/2021 |
7.09
|
22,600 | 7.09 | 7.42 | 7.03 | 0 | 0 | 0 |
| 15/07/2021 |
7.09
|
57,000 | 7.03 | 7.09 | 6.90 | 0 | 0 | 0 |
| 14/07/2021 |
7.03
|
36,400 | 7.03 | 7.09 | 6.90 | 0 | 0 | 0 |
| 13/07/2021 |
7.03
|
50,500 | 6.84 | 7.03 | 6.77 | 0 | 0 | 0 |
| 12/07/2021 |
6.84
|
417,200 | 7.29 | 7.29 | 6.58 | 0 | 10,000 | -0.1 |
| 09/07/2021 |
7.29
|
87,800 | 7.35 | 7.42 | 7.22 | 0 | 0 | 0 |
| 08/07/2021 |
7.35
|
69,512 | 7.42 | 7.42 | 7.22 | 0 | 0 | 0 |
| 07/07/2021 |
7.42
|
229,601 | 7.55 | 7.61 | 6.84 | 0 | 0 | 0 |
| 06/07/2021 |
7.55
|
142,800 | 7.61 | 7.68 | 7.55 | 0 | 0 | 0 |
| 05/07/2021 |
7.61
|
240,554 | 7.55 | 7.74 | 7.42 | 0 | 0 | 0 |
| 02/07/2021 |
7.55
|
94,386 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 |
| 01/07/2021 |
7.68
|
177,606 | 7.68 | 7.68 | 7.42 | 0 | 0 | 0 |
| 30/06/2021 |
7.68
|
109,164 | 7.68 | 7.68 | 7.55 | 200 | 0 | 0.0 |
| 29/06/2021 |
7.68
|
137,800 | 7.80 | 7.80 | 7.61 | 0 | 0 | 0 |
| 28/06/2021 |
7.80
|
139,127 | 7.74 | 7.80 | 7.61 | 0 | 0 | 0 |
| 25/06/2021 |
7.74
|
176,444 | 7.80 | 7.87 | 7.61 | 7,500 | 0 | 0.1 |
| 24/06/2021 |
7.80
|
97,200 | 7.80 | 7.93 | 7.74 | 0 | 0 | 0 |
| 23/06/2021 |
7.80
|
126,300 | 8.06 | 8.06 | 7.74 | 3,600 | 0 | 0.0 |
| 22/06/2021 |
8.06
|
372,664 | 7.93 | 8.38 | 8.06 | 4,800 | 0 | 0.1 |
| 21/06/2021 |
7.93
|
129,647 | 7.74 | 8.26 | 7.74 | 0 | 0 | 0 |
| 18/06/2021 |
7.74
|
273,500 | 7.61 | 7.74 | 7.55 | 0 | 0 | 0 |
| 17/06/2021 |
7.61
|
221,600 | 7.68 | 7.80 | 7.42 | 0 | 0 | 0 |
| 16/06/2021 |
7.68
|
90,122 | 7.68 | 7.74 | 7.55 | 0 | 0 | 0 |
| 15/06/2021 |
7.68
|
196,856 | 7.68 | 7.93 | 7.68 | 0 | 0 | 0 |
| 14/06/2021 |
7.68
|
234,100 | 7.61 | 7.87 | 7.42 | 0 | 0 | 0 |
| 11/06/2021 |
7.61
|
176,000 | 7.42 | 7.74 | 7.29 | 0 | 3,000 | -0.0 |
| 10/06/2021 |
7.42
|
66,200 | 7.55 | 7.61 | 7.42 | 0 | 0 | 0 |
| 09/06/2021 |
7.55
|
144,500 | 7.48 | 7.74 | 7.35 | 0 | 0 | 0 |
| 08/06/2021 |
7.48
|
428,240 | 8.13 | 8.13 | 7.35 | 0 | 0 | 0 |
| 07/06/2021 |
8.13
|
332,520 | 8.13 | 8.51 | 7.74 | 3,000 | 0 | 0.0 |
| 04/06/2021 |
8.13
|
284,741 | 8.71 | 8.71 | 8.06 | 0 | 0 | 0 |
| 03/06/2021 |
8.71
|
617,200 | 8.32 | 9.03 | 8.32 | 2,500 | 0 | 0.0 |
| 02/06/2021 |
8.32
|
562,228 | 7.61 | 8.32 | 7.80 | 0 | 0 | 0 |
| 01/06/2021 |
7.61
|
430,300 | 6.97 | 7.61 | 6.84 | 0 | 0 | 0 |
| 31/05/2021 |
6.97
|
172,807 | 7.03 | 7.16 | 6.84 | 0 | 0 | 0 |
| 28/05/2021 |
7.03
|
135,800 | 7.09 | 7.16 | 6.97 | 0 | 0 | 0 |
| 27/05/2021 |
7.09
|
119,600 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 |
| 26/05/2021 |
7.16
|
189,400 | 7.16 | 7.22 | 7.03 | 0 | 0 | 0 |
| 25/05/2021 |
7.16
|
101,000 | 7.16 | 7.22 | 7.03 | 0 | 0 | 0 |
| 24/05/2021 |
7.16
|
92,105 | 7.16 | 7.22 | 7.03 | 0 | 4,000 | -0.0 |