| 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) |
-0.22 | -3.59% | 114,700 | 0 | 0 |
5.75
6.13
5.90
|
|
2 tháng
(2026-01-12) |
-0.26 | -4.22% | 287,700 | -900 | -0.0 |
5.75
6.19
5.90
|
|
3 tháng
(2025-12-15) |
-0.26 | -4.22% | 509,100 | -900 | -0.0 |
5.75
6.25
5.90
|
|
6 tháng
(2025-09-15) |
-0.88 | -12.98% | 2,109,000 | -5,500 | -0.0 |
5.75
6.78
5.90
|
|
12 tháng
(2025-03-18) |
-1.55 | -20.81% | 5,265,600 | -5,500 | -0.0 |
5.75
7.99
5.90
|
|
24 tháng
(2024-03-25) |
-3.55 | -37.60% | 14,538,600 | -5,500 | -0.0 |
5.75
9.91
5.90
|
|
36 tháng
(2023-03-29) |
-4.55 | -43.57% | 41,467,700 | -6,400 | -0.0 |
5.75
10.59
5.90
|
|
60 tháng
(2021-04-08) |
-3.33 | -36.06% | 198,504,000 | -425,260 | -7.3 |
5.75
12.95
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
9.32
|
174,500 | 9.32 | 9.41 | 9.27 | 0 | 1,800 | -0.0 |
| 20/05/2021 |
9.32
|
354,400 | 9.41 | 9.45 | 9.27 | 0 | 1,800 | -0.0 |
| 19/05/2021 |
9.41
|
180,700 | 9.36 | 9.45 | 9.32 | 0 | 0 | 0 |
| 18/05/2021 |
9.36
|
541,800 | 9.27 | 9.41 | 9.27 | 0 | 5,800 | -0.1 |
| 17/05/2021 |
9.27
|
187,600 | 9.18 | 9.32 | 9.18 | 0 | 12,000 | -0.1 |
| 14/05/2021 |
9.18
|
303,900 | 9.09 | 9.23 | 9.09 | 0 | 0 | 0 |
| 13/05/2021 |
9.09
|
207,000 | 9.03 | 9.14 | 9.03 | 0 | 0 | 0 |
| 12/05/2021 |
9.03
|
329,400 | 9.05 | 9.06 | 9.03 | 0 | 8,700 | -0.1 |
| 11/05/2021 |
9.05
|
222,200 | 9.09 | 9.18 | 9.05 | 0 | 14,300 | -0.1 |
| 10/05/2021 |
9.09
|
202,900 | 9.09 | 9.23 | 9.08 | 0 | 9,300 | -0.1 |
| 07/05/2021 |
9.09
|
359,100 | 9.27 | 9.27 | 9.04 | 0 | 44,800 | -0.4 |
| 06/05/2021 |
9.27
|
354,800 | 9.41 | 9.50 | 9.18 | 0 | 0 | 0 |
| 05/05/2021 |
9.41
|
309,000 | 9.59 | 9.64 | 9.32 | 0 | 0 | 0 |
| 04/05/2021 |
9.59
|
526,100 | 9.64 | 9.68 | 9.41 | 15,200 | 2,400 | 0.1 |
| 29/04/2021 |
9.64
|
1,010,500 | 9.50 | 9.82 | 9.50 | 60,300 | 0 | 0.6 |
| 28/04/2021 |
9.50
|
472,600 | 9.36 | 9.50 | 9.36 | 30,400 | 0 | 0.3 |
| 27/04/2021 |
9.36
|
737,300 | 9.36 | 9.45 | 9.27 | 1,200 | 0 | 0.0 |
| 26/04/2021 |
9.36
|
269,900 | 9.36 | 9.50 | 9.27 | 12,700 | 0 | 0.1 |
| 23/04/2021 |
9.36
|
2,087,900 | 9.50 | 9.55 | 9.27 | 0 | 4,400 | -0.0 |
| 22/04/2021 |
9.50
|
242,100 | 9.50 | 9.64 | 9.36 | 4,400 | 3,100 | 0.0 |
| 20/04/2021 |
9.50
|
721,100 | 9.50 | 9.68 | 9.45 | 26,800 | 0 | 0.3 |
| 19/04/2021 |
9.50
|
506,700 | 9.41 | 9.59 | 9.36 | 18,100 | 0 | 0.2 |
| 16/04/2021 |
9.41
|
743,000 | 9.18 | 9.55 | 9.18 | 12,600 | 0 | 0.1 |
| 15/04/2021 |
9.18
|
339,700 | 9.14 | 9.23 | 9.06 | 3,800 | 1,600 | 0.0 |
| 14/04/2021 |
9.14
|
173,900 | 9.14 | 9.18 | 9.08 | 0 | 10,700 | -0.1 |
| 13/04/2021 |
9.14
|
780,700 | 9.27 | 9.27 | 9.07 | 0 | 7,700 | -0.1 |
| 12/04/2021 |
9.27
|
230,800 | 9.27 | 9.36 | 8.63 | 2,100 | 0 | 0.0 |
| 09/04/2021 |
9.27
|
400,900 | 9.23 | 9.36 | 9.18 | 0 | 0 | 0 |
| 08/04/2021 |
9.23
|
121,400 | 9.18 | 9.27 | 9.18 | 0 | 300 | -0.0 |
| 07/04/2021 |
9.18
|
405,400 | 9.09 | 9.23 | 9.05 | 0 | 7,000 | -0.1 |
| 06/04/2021 |
9.09
|
160,800 | 9.23 | 9.27 | 9.08 | 0 | 0 | 0 |
| 05/04/2021 |
9.23
|
434,200 | 9.18 | 9.32 | 9.09 | 0 | 7,100 | -0.1 |
| 02/04/2021 |
9.18
|
103,700 | 9.36 | 9.41 | 9.18 | 9,100 | 0 | 0.1 |
| 01/04/2021 |
9.36
|
239,500 | 9.27 | 9.41 | 9.27 | 17,000 | 0 | 0.2 |
| 31/03/2021 |
9.27
|
711,000 | 9.45 | 9.50 | 9.14 | 15,200 | 0 | 0.2 |
| 30/03/2021 |
9.45
|
340,000 | 9.23 | 9.86 | 9.23 | 14,400 | 0 | 0.1 |
| 29/03/2021 |
9.23
|
675,500 | 9.09 | 9.32 | 9.07 | 3,900 | 0 | 0.0 |
| 26/03/2021 |
9.09
|
212,200 | 9.09 | 9.14 | 9.06 | 0 | 19,500 | -0.2 |
| 25/03/2021 |
9.09
|
248,400 | 9.09 | 9.18 | 9.07 | 0 | 2,100 | -0.0 |
| 24/03/2021 |
9.09
|
142,500 | 9.07 | 9.18 | 9.07 | 0 | 400 | -0.0 |
| 23/03/2021 |
9.07
|
198,400 | 9.05 | 9.07 | 9.03 | 0 | 2,800 | -0.0 |
| 22/03/2021 |
9.05
|
257,900 | 9.18 | 9.23 | 9.05 | 0 | 10,000 | -0.1 |
| 19/03/2021 |
9.18
|
199,800 | 9.27 | 9.32 | 9.09 | 0 | 3,800 | -0.0 |
| 18/03/2021 |
9.27
|
530,200 | 9.23 | 9.36 | 9.18 | 0 | 100 | -0.0 |
| 17/03/2021 |
9.23
|
212,900 | 9.32 | 9.32 | 9.09 | 0 | 2,000 | -0.0 |
| 16/03/2021 |
9.32
|
212,500 | 9.27 | 9.41 | 9.18 | 0 | 3,200 | -0.0 |
| 15/03/2021 |
9.27
|
535,100 | 9.23 | 9.41 | 9.18 | 0 | 6,600 | -0.1 |
| 12/03/2021 |
9.23
|
187,300 | 9.27 | 9.41 | 9.23 | 0 | 2,500 | -0.0 |
| 11/03/2021 |
9.27
|
244,500 | 9.23 | 9.36 | 9.23 | 0 | 0 | 0 |
| 10/03/2021 |
9.23
|
219,000 | 9.45 | 9.50 | 9.18 | 0 | 2,000 | -0.0 |
| 09/03/2021 |
9.45
|
210,500 | 9.27 | 9.45 | 9.09 | 0 | 0 | 0 |
| 08/03/2021 |
9.27
|
242,700 | 9.05 | 9.32 | 8.99 | 0 | 0 | 0 |
| 05/03/2021 |
9.05
|
305,200 | 9.06 | 9.08 | 9.01 | 0 | 8,600 | -0.1 |
| 04/03/2021 |
9.06
|
122,400 | 9.32 | 9.41 | 9.06 | 0 | 3,200 | -0.0 |
| 03/03/2021 |
9.32
|
274,700 | 9.27 | 9.59 | 9.27 | 0 | 1,300 | -0.0 |
| 02/03/2021 |
9.27
|
197,600 | 9.18 | 9.27 | 9.18 | 0 | 4,000 | -0.0 |
| 01/03/2021 |
9.18
|
390,800 | 9.09 | 9.32 | 9.08 | 0 | 1,900 | -0.0 |
| 26/02/2021 |
9.09
|
149,800 | 9.07 | 9.09 | 9.05 | 0 | 2,300 | -0.0 |
| 25/02/2021 |
9.07
|
264,600 | 9.05 | 9.08 | 8.99 | 0 | 15,700 | -0.2 |
| 24/02/2021 |
9.05
|
199,500 | 9.05 | 9.05 | 8.99 | 0 | 11,000 | -0.1 |
| 23/02/2021 |
9.05
|
376,500 | 9.06 | 9.08 | 8.99 | 3,000 | 6,800 | -0.0 |
| 22/02/2021 |
9.06
|
250,800 | 9.08 | 9.27 | 9.01 | 0 | 6,400 | -0.1 |
| 19/02/2021 |
9.08
|
177,000 | 9.08 | 9.14 | 9.06 | 0 | 200 | -0.0 |
| 18/02/2021 |
9.08
|
240,400 | 9.08 | 9.36 | 9.06 | 0 | 200 | -0.0 |
| 17/02/2021 |
9.08
|
399,000 | 9.08 | 9.32 | 8.98 | 14,200 | 0 | 0.1 |
| 09/02/2021 |
9.08
|
225,100 | 9.09 | 9.23 | 9.07 | 5,800 | 0 | 0.1 |
| 08/02/2021 |
9.09
|
470,400 | 9.09 | 9.36 | 9.05 | 100 | 7,200 | -0.1 |
| 05/02/2021 |
9.09
|
302,200 | 9.03 | 9.23 | 9.01 | 2,800 | 0 | 0.0 |
| 04/02/2021 |
9.03
|
428,600 | 8.92 | 9.27 | 8.87 | 800 | 0 | 0.0 |
| 03/02/2021 |
8.92
|
244,900 | 8.92 | 8.98 | 8.85 | 1,800 | 0 | 0.0 |
| 02/02/2021 |
8.92
|
386,700 | 8.82 | 8.95 | 8.80 | 3,200 | 0 | 0.0 |
| 01/02/2021 |
8.82
|
310,100 | 8.77 | 8.86 | 8.73 | 8,000 | 0 | 0.1 |
| 29/01/2021 |
8.77
|
171,700 | 8.64 | 8.78 | 8.64 | 12,000 | 1,300 | 0.1 |
| 28/01/2021 |
8.64
|
214,000 | 8.66 | 8.68 | 8.55 | 0 | 36,200 | -0.3 |
| 27/01/2021 |
8.66
|
308,200 | 8.75 | 8.76 | 8.66 | 0 | 43,800 | -0.4 |
| 26/01/2021 |
8.75
|
278,800 | 8.77 | 8.81 | 8.73 | 0 | 8,000 | -0.1 |
| 25/01/2021 |
8.77
|
484,700 | 8.74 | 8.89 | 8.72 | 32,000 | 200 | 0.3 |
| 22/01/2021 |
8.74
|
228,600 | 8.73 | 8.79 | 8.71 | 3,500 | 600 | 0.0 |
| 21/01/2021 |
8.73
|
484,900 | 8.71 | 8.76 | 8.69 | 0 | 28,800 | -0.3 |
| 20/01/2021 |
8.71
|
244,700 | 8.73 | 8.73 | 8.58 | 0 | 41,500 | -0.4 |
| 19/01/2021 |
8.73
|
171,600 | 8.81 | 8.81 | 8.65 | 1,400 | 500 | 0.0 |
| 18/01/2021 |
8.81
|
363,400 | 8.82 | 8.84 | 8.79 | 48,600 | 0 | 0.5 |
| 15/01/2021 |
8.82
|
493,200 | 8.77 | 8.86 | 8.76 | 26,100 | 0 | 0.3 |
| 14/01/2021 |
8.77
|
381,100 | 8.79 | 8.79 | 8.70 | 0 | 1,600 | -0.0 |
| 13/01/2021 |
8.79
|
431,900 | 8.81 | 8.84 | 8.75 | 3,100 | 9,400 | -0.1 |
| 12/01/2021 |
8.81
|
440,800 | 8.83 | 8.87 | 8.78 | 0 | 0 | 0 |
| 11/01/2021 |
8.83
|
624,700 | 8.81 | 8.89 | 8.80 | 0 | 500 | -0.0 |
| 08/01/2021 |
8.81
|
473,600 | 8.92 | 8.94 | 8.81 | 4,100 | 5,900 | -0.0 |
| 07/01/2021 |
8.92
|
601,500 | 8.89 | 8.95 | 8.86 | 20,000 | 0 | 0.2 |
| 06/01/2021 |
8.89
|
428,300 | 8.89 | 8.93 | 8.85 | 16,900 | 0 | 0.2 |
| 05/01/2021 |
8.89
|
558,900 | 8.75 | 8.89 | 8.68 | 29,100 | 0 | 0.3 |
| 04/01/2021 |
8.75
|
363,900 | 8.60 | 8.79 | 8.62 | 0 | 5,300 | -0.1 |
| 31/12/2020 |
8.60
|
233,420 | 8.72 | 8.75 | 8.59 | 0 | 20,790 | -0.2 |
| 30/12/2020 |
8.72
|
436,110 | 8.87 | 8.90 | 8.72 | 6,880 | 5,610 | 0.0 |
| 29/12/2020 |
8.87
|
391,920 | 8.85 | 8.91 | 8.85 | 3,340 | 0 | 0.0 |
| 28/12/2020 |
8.85
|
614,580 | 8.85 | 8.88 | 8.82 | 1,970 | 0 | 0.0 |
| 25/12/2020 |
8.85
|
472,790 | 8.81 | 8.97 | 8.81 | 6,060 | 0 | 0.1 |
| 24/12/2020 |
8.81
|
237,280 | 8.75 | 8.85 | 8.75 | 20,180 | 0 | 0.2 |
| 23/12/2020 |
8.75
|
190,280 | 8.72 | 8.76 | 8.69 | 9,600 | 0 | 0.1 |
| 22/12/2020 |
8.72
|
632,820 | 8.85 | 8.85 | 8.72 | 0 | 8,370 | -0.1 |