| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.95 | -8.68% | 8,855,300 | 218,600 | 2.2 |
9.50
10.95
10
|
|
2 tháng
(2026-01-15) |
-0.50 | -4.76% | 33,743,400 | 2,765,800 | 31.7 |
9.50
11.90
10
|
|
3 tháng
(2025-12-16) |
-0.65 | -6.10% | 44,266,400 | 3,243,700 | 36.7 |
9.50
11.90
10
|
|
6 tháng
(2025-09-17) |
-2.30 | -18.70% | 89,075,800 | 3,062,800 | 34.8 |
9.50
12.30
10
|
|
12 tháng
(2025-03-21) |
2.92 | 41.30% | 284,364,400 | 2,493,700 | 24.0 |
5.89
14.20
10
|
|
24 tháng
(2024-03-26) |
4.58 | 84.38% | 415,813,969 | 1,302,600 | 13.3 |
5.29
14.20
10
|
|
36 tháng
(2023-04-03) |
5.11 | 104.31% | 569,131,275 | 3,647,100 | 31.3 |
4.30
14.20
10
|
|
60 tháng
(2021-07-20) |
-0.30 | -2.93% | 758,419,823 | 3,711,262 | 32.3 |
3.90
14.20
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2021 |
9.27
|
347,648 | 9.32 | 9.37 | 9.21 | 0 | 0 | 0 |
| 12/10/2021 |
9.32
|
338,414 | 9.32 | 9.43 | 9.27 | 0 | 0 | 0 |
| 11/10/2021 |
9.32
|
421,906 | 9.21 | 9.37 | 9.21 | 0 | 0 | 0 |
| 08/10/2021 |
9.21
|
257,301 | 9.21 | 9.27 | 9.16 | 0 | 0 | 0 |
| 07/10/2021 |
9.21
|
350,614 | 9.27 | 9.27 | 9.16 | 0 | 0 | 0 |
| 06/10/2021 |
9.27
|
247,200 | 9.32 | 9.37 | 9.16 | 0 | 0 | 0 |
| 05/10/2021 |
9.32
|
304,898 | 9.16 | 9.32 | 8.99 | 0 | 0 | 0 |
| 04/10/2021 |
9.16
|
525,678 | 9.21 | 9.21 | 9.05 | 0 | 0 | 0 |
| 01/10/2021 |
9.21
|
663,988 | 9.37 | 9.37 | 9.16 | 0 | 4,000 | -0.1 |
| 30/09/2021 |
9.37
|
341,223 | 9.37 | 9.48 | 9.32 | 0 | 0 | 0 |
| 29/09/2021 |
9.37
|
575,490 | 9.48 | 9.48 | 9.27 | 0 | 0 | 0 |
| 28/09/2021 |
9.48
|
323,849 | 9.54 | 9.54 | 9.27 | 0 | 0 | 0 |
| 27/09/2021 |
9.59
|
692,195 | 9.87 | 9.92 | 9.54 | 0 | 0 | 0 |
| 24/09/2021 |
9.81
|
1,925,957 | 9.76 | 9.97 | 9.70 | 0 | 0 | 0 |
| 23/09/2021 |
9.70
|
1,284,825 | 9.59 | 10.03 | 9.43 | 1,000 | 10,900 | -0.2 |
| 22/09/2021 |
9.59
|
576,007 | 9.65 | 9.65 | 9.43 | 0 | 0 | 0 |
| 21/09/2021 |
9.54
|
414,064 | 9.70 | 9.70 | 9.32 | 0 | 0 | 0 |
| 20/09/2021 |
9.65
|
1,033,846 | 9.70 | 9.92 | 9.59 | 1,000 | 0 | 0.0 |
| 17/09/2021 |
9.65
|
1,138,927 | 9.27 | 9.92 | 9.27 | 2,000 | 0 | 0.0 |
| 16/09/2021 |
9.27
|
222,310 | 9.27 | 9.32 | 9.21 | 0 | 0 | 0 |
| 15/09/2021 |
9.32
|
306,876 | 9.27 | 9.32 | 9.16 | 0 | 0 | 0 |
| 14/09/2021 |
9.27
|
371,022 | 9.32 | 9.37 | 9.21 | 0 | 1,000 | -0.0 |
| 13/09/2021 |
9.32
|
294,482 | 9.37 | 9.43 | 9.32 | 0 | 0 | 0 |
| 10/09/2021 |
9.43
|
187,597 | 9.43 | 9.48 | 9.32 | 0 | 0 | 0 |
| 09/09/2021 |
9.43
|
279,541 | 9.48 | 9.48 | 9.32 | 0 | 0 | 0 |
| 08/09/2021 |
9.43
|
228,120 | 9.54 | 9.65 | 9.37 | 0 | 0 | 0 |
| 07/09/2021 |
9.54
|
578,289 | 9.37 | 9.59 | 9.37 | 0 | 0 | 0 |
| 06/09/2021 |
9.37
|
490,693 | 9.37 | 9.48 | 9.27 | 0 | 0 | 0 |
| 01/09/2021 |
9.43
|
196,665 | 9.43 | 9.48 | 9.37 | 0 | 0 | 0 |
| 31/08/2021 |
9.48
|
371,866 | 9.37 | 9.65 | 9.37 | 0 | 0 | 0 |
| 30/08/2021 |
9.37
|
495,754 | 9.43 | 9.54 | 9.27 | 0 | 1,000 | -0.0 |
| 27/08/2021 |
9.37
|
314,622 | 9.32 | 9.37 | 9.16 | 0 | 0 | 0 |
| 26/08/2021 |
9.37
|
232,982 | 9.43 | 9.48 | 9.32 | 0 | 0 | 0 |
| 25/08/2021 |
9.43
|
205,520 | 9.37 | 9.43 | 9.21 | 0 | 0 | 0 |
| 24/08/2021 |
9.37
|
309,327 | 9.27 | 9.43 | 9.21 | 0 | 0 | 0 |
| 23/08/2021 |
9.32
|
548,789 | 9.54 | 9.65 | 9.27 | 0 | 0 | 0 |
| 20/08/2021 |
9.70
|
838,278 | 10.08 | 10.08 | 9.54 | 0 | 0 | 0 |
| 19/08/2021 |
10.08
|
433,995 | 9.97 | 10.08 | 9.92 | 0 | 0 | 0 |
| 18/08/2021 |
10.08
|
331,249 | 10.14 | 10.14 | 9.97 | 0 | 0 | 0 |
| 17/08/2021 |
10.08
|
612,725 | 10.19 | 10.41 | 10.03 | 0 | 0 | 0 |
| 16/08/2021 |
10.19
|
732,294 | 10.03 | 10.25 | 9.70 | 0 | 0 | 0 |
| 13/08/2021 |
10.19
|
801,100 | 10.52 | 10.52 | 9.81 | 0 | 0 | 0 |
| 12/08/2021 |
10.36
|
869,461 | 10.36 | 10.90 | 10.25 | 0 | 0 | 0 |
| 11/08/2021 |
10.30
|
1,582,844 | 9.43 | 10.36 | 9.37 | 500 | 100 | 0.0 |
| 10/08/2021 |
9.43
|
888,034 | 9.27 | 9.48 | 9.27 | 0 | 0 | 0 |
| 09/08/2021 |
9.27
|
745,940 | 9.21 | 9.27 | 9.10 | 9,900 | 0 | 0.2 |
| 06/08/2021 |
9.16
|
629,251 | 9.21 | 9.21 | 9.05 | 0 | 0 | 0 |
| 05/08/2021 |
9.21
|
664,827 | 9.27 | 9.27 | 8.83 | 0 | 0 | 0 |
| 04/08/2021 |
9.27
|
672,201 | 9.32 | 9.37 | 8.88 | 0 | 0 | 0 |
| 03/08/2021 |
9.32
|
742,368 | 9.54 | 9.54 | 9.16 | 0 | 0 | 0 |
| 02/08/2021 |
9.32
|
618,538 | 9.27 | 9.48 | 9.16 | 0 | 0 | 0 |
| 30/07/2021 |
9.16
|
808,337 | 9.10 | 9.27 | 8.72 | 0 | 0 | 0 |
| 29/07/2021 |
9.27
|
452,195 | 9.81 | 9.81 | 8.99 | 0 | 0 | 0 |
| 28/07/2021 |
9.21
|
236,390 | 9.54 | 9.65 | 9.16 | 0 | 0 | 0 |
| 27/07/2021 |
9.54
|
966,851 | 7.96 | 10.36 | 7.96 | 0 | 0 | 0 |
| 26/07/2021 |
9.32
|
245,773 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 23/07/2021 |
10.96
|
527,796 | 12.43 | 12.43 | 10.96 | 0 | 0 | 0 |
| 22/07/2021 |
12.43
|
1,263,986 | 13.03 | 13.03 | 12.43 | 0 | 0 | 0 |
| 21/07/2021 |
11.34
|
1,939,511 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
| 20/07/2021 |
10.30
|
1,459,100 | 10.30 | 10.30 | 8.07 | 0 | 0 | 0 |
| 30/11/-0001 |
5.07
|
194,607 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |