| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.10 | -3.27% | 802,800 | 35,200 | 0 |
2.96
3.09
2.96
|
|
2 tháng
(2026-07-16) |
-0.24 | -7.57% | 1,477,100 | 41,300 | 0 |
2.96
3.20
2.96
|
|
3 tháng
(2026-06-16) |
-0.33 | -10.02% | 2,235,300 | 40,200 | 0 |
2.96
3.50
2.96
|
|
6 tháng
(2026-03-18) |
-0.21 | -6.73% | 4,130,500 | 17,400 | -0.0 |
2.96
3.50
2.96
|
|
12 tháng
(2025-09-19) |
-0.91 | -23.53% | 10,837,600 | 21,300 | -0.0 |
2.96
3.87
2.96
|
|
24 tháng
(2024-09-24) |
-0.03 | -0.95% | 56,537,000 | 207,806 | 0.8 |
2.73
5
2.96
|
|
36 tháng
(2023-10-02) |
-2.10 | -41.53% | 71,836,200 | 254,106 | 1.0 |
2.73
5.12
2.96
|
|
60 tháng
(2021-10-11) |
-3.02 | -50.51% | 239,618,200 | 630,015 | 4.0 |
2.72
11.39
2.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2021 |
8.39
|
773,500 | 8.54 | 8.58 | 7.97 | 6,100 | 11,000 | -0.1 |
| 15/11/2021 |
8.54
|
1,470,300 | 8.04 | 8.58 | 7.97 | 33,400 | 0 | 0.4 |
| 12/11/2021 |
8.04
|
672,200 | 8.16 | 8.24 | 7.85 | 14,000 | 0 | 0.1 |
| 11/11/2021 |
8.16
|
925,200 | 7.97 | 8.47 | 7.85 | 12,100 | 7,300 | 0.1 |
| 10/11/2021 |
7.97
|
815,600 | 7.47 | 7.97 | 7.46 | 33,900 | 0 | 0.3 |
| 09/11/2021 |
7.47
|
1,870,700 | 7.67 | 7.68 | 7.46 | 23,000 | 0 | 0.2 |
| 08/11/2021 |
7.67
|
1,132,600 | 7.68 | 8.00 | 7.50 | 7,300 | 100 | 0.1 |
| 05/11/2021 |
7.68
|
1,012,500 | 7.18 | 7.68 | 7.16 | 0 | 0 | 0 |
| 04/11/2021 |
7.18
|
648,700 | 6.90 | 7.34 | 6.93 | 200 | 0 | 0 |
| 03/11/2021 |
6.90
|
860,400 | 7.12 | 7.24 | 6.90 | 0 | 0 | 0 |
| 02/11/2021 |
7.12
|
1,072,200 | 6.81 | 7.27 | 6.66 | 0 | 0 | 0 |
| 01/11/2021 |
6.81
|
443,800 | 6.83 | 6.85 | 6.76 | 600 | 0 | 0.0 |
| 29/10/2021 |
6.83
|
446,300 | 6.77 | 6.99 | 6.77 | 0 | 2,300 | -0.0 |
| 28/10/2021 |
6.77
|
386,400 | 6.81 | 6.93 | 6.77 | 0 | 0 | 0 |
| 27/10/2021 |
6.81
|
626,600 | 6.71 | 6.99 | 6.73 | 900 | 0 | 0.0 |
| 26/10/2021 |
6.71
|
408,900 | 6.71 | 6.79 | 6.54 | 0 | 0 | 0 |
| 25/10/2021 |
6.71
|
550,200 | 6.62 | 6.85 | 6.62 | 1,100 | 100 | 0.0 |
| 22/10/2021 |
6.62
|
548,500 | 6.26 | 6.63 | 6.26 | 0 | 700 | -0.0 |
| 21/10/2021 |
6.26
|
278,100 | 6.23 | 6.30 | 6.22 | 1,200 | 100 | 0.0 |
| 20/10/2021 |
6.23
|
743,200 | 6.04 | 6.31 | 6.06 | 0 | 0 | 0 |
| 19/10/2021 |
6.04
|
319,500 | 5.92 | 6.16 | 5.90 | 0 | 100 | -0.0 |
| 18/10/2021 |
5.92
|
339,000 | 5.90 | 6.00 | 5.85 | 0 | 76,100 | -0.6 |
| 15/10/2021 |
5.90
|
232,900 | 6.00 | 6.12 | 5.90 | 0 | 100 | -0.0 |
| 14/10/2021 |
6.00
|
247,800 | 5.93 | 6.11 | 5.93 | 0 | 0 | 0 |
| 13/10/2021 |
5.93
|
117,100 | 5.98 | 6.00 | 5.91 | 0 | 0 | 0 |
| 12/10/2021 |
5.98
|
319,200 | 5.98 | 5.99 | 5.82 | 100 | 0 | 0.0 |
| 11/10/2021 |
5.98
|
403,500 | 6.11 | 6.11 | 5.85 | 0 | 0 | 0 |
| 08/10/2021 |
6.11
|
182,100 | 6.22 | 6.22 | 6.08 | 0 | 0 | 0 |
| 07/10/2021 |
6.22
|
516,000 | 6.07 | 6.39 | 6.07 | 0 | 100 | -0.0 |
| 06/10/2021 |
6.07
|
769,700 | 5.67 | 6.07 | 5.63 | 0 | 0 | 0 |
| 05/10/2021 |
5.67
|
189,000 | 5.67 | 5.83 | 5.54 | 0 | 100 | -0.0 |
| 04/10/2021 |
5.67
|
278,800 | 5.59 | 5.73 | 5.48 | 100 | 0 | 0.0 |
| 01/10/2021 |
5.59
|
233,400 | 5.68 | 5.68 | 5.47 | 1,500 | 0 | 0.0 |
| 30/09/2021 |
5.68
|
203,500 | 5.62 | 5.80 | 5.62 | 0 | 2,100 | -0.0 |
| 29/09/2021 |
5.62
|
261,900 | 5.56 | 5.70 | 5.54 | 0 | 44,900 | -0.3 |
| 28/09/2021 |
5.56
|
704,600 | 5.73 | 5.73 | 5.33 | 1,000 | 6,500 | -0.0 |
| 27/09/2021 |
5.73
|
556,000 | 6.16 | 6.16 | 5.73 | 700 | 0 | 0.0 |
| 24/09/2021 |
6.16
|
491,500 | 6.45 | 6.69 | 6.15 | 2,000 | 0 | 0.0 |
| 23/09/2021 |
6.45
|
1,475,900 | 6.03 | 6.45 | 6.39 | 0 | 100 | -0.0 |
| 22/09/2021 |
6.03
|
2,247,400 | 5.64 | 6.03 | 5.65 | 0 | 300 | -0.0 |
| 21/09/2021 |
5.64
|
402,800 | 5.66 | 5.66 | 5.39 | 200 | 0 | 0.0 |
| 20/09/2021 |
5.66
|
335,900 | 5.90 | 5.90 | 5.62 | 0 | 0 | 0 |
| 17/09/2021 |
5.90
|
119,500 | 6.00 | 6.03 | 5.77 | 0 | 100 | -0.0 |
| 16/09/2021 |
6.00
|
218,600 | 5.76 | 6.08 | 5.87 | 0 | 0 | 0 |
| 15/09/2021 |
5.76
|
799,900 | 5.39 | 5.76 | 5.46 | 0 | 500 | -0.0 |
| 14/09/2021 |
5.39
|
138,500 | 5.38 | 5.46 | 5.27 | 0 | 0 | 0 |
| 13/09/2021 |
5.38
|
101,100 | 5.34 | 5.50 | 5.25 | 0 | 0 | 0 |
| 10/09/2021 |
5.34
|
25,300 | 5.31 | 5.46 | 5.25 | 0 | 0 | 0 |
| 09/09/2021 |
5.31
|
37,500 | 5.29 | 5.31 | 5.23 | 200 | 100 | 0.0 |
| 08/09/2021 |
5.29
|
39,500 | 5.25 | 5.39 | 5.25 | 0 | 0 | 0 |
| 07/09/2021 |
5.25
|
85,500 | 5.39 | 5.50 | 5.25 | 6,000 | 0 | 0.0 |
| 06/09/2021 |
5.39
|
206,900 | 5.16 | 5.46 | 5.23 | 0 | 1,600 | -0.0 |
| 01/09/2021 |
5.16
|
10,100 | 5.16 | 5.25 | 5.13 | 0 | 0 | 0 |
| 31/08/2021 |
5.16
|
40,700 | 5.17 | 5.31 | 5.13 | 0 | 0 | 0 |
| 30/08/2021 |
5.17
|
61,200 | 5.08 | 5.17 | 5.02 | 0 | 100 | -0.0 |
| 27/08/2021 |
5.08
|
1,400 | 5.13 | 5.13 | 5.02 | 0 | 0 | 0 |
| 26/08/2021 |
5.13
|
54,600 | 5.13 | 5.15 | 5.01 | 0 | 1,500 | -0.0 |
| 25/08/2021 |
5.13
|
18,300 | 5.14 | 5.23 | 5.02 | 0 | 2,900 | -0.0 |
| 24/08/2021 |
5.14
|
30,500 | 4.96 | 5.28 | 4.97 | 0 | 0 | 0 |
| 23/08/2021 |
4.96
|
16,300 | 5.04 | 5.08 | 4.96 | 0 | 1,700 | -0.0 |
| 20/08/2021 |
5.04
|
74,500 | 5.16 | 5.17 | 5.01 | 30,200 | 0 | 0.2 |
| 19/08/2021 |
5.16
|
18,300 | 5.20 | 5.20 | 5.13 | 0 | 100 | -0.0 |
| 18/08/2021 |
5.20
|
26,100 | 5.20 | 5.23 | 5.07 | 0 | 3,000 | -0.0 |
| 17/08/2021 |
5.20
|
59,700 | 5.24 | 5.31 | 5.20 | 0 | 2,000 | -0.0 |
| 16/08/2021 |
5.24
|
46,500 | 5.16 | 5.25 | 5.16 | 15,100 | 0 | 0.1 |
| 13/08/2021 |
5.16
|
32,900 | 5.14 | 5.36 | 5.00 | 200 | 0 | 0 |
| 12/08/2021 |
5.14
|
50,600 | 5.00 | 5.23 | 4.93 | 15,700 | 3,000 | 0.1 |
| 11/08/2021 |
5.00
|
32,500 | 4.89 | 5.03 | 4.93 | 0 | 100 | -0.0 |
| 10/08/2021 |
4.89
|
26,500 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 |
| 09/08/2021 |
4.93
|
15,400 | 4.91 | 4.96 | 4.85 | 0 | 0 | 0 |
| 06/08/2021 |
4.91
|
5,700 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
| 05/08/2021 |
4.93
|
4,200 | 4.96 | 4.96 | 4.93 | 0 | 100 | -0.0 |
| 04/08/2021 |
4.96
|
65,200 | 4.96 | 5.00 | 4.77 | 0 | 11,700 | -0.1 |
| 03/08/2021 |
4.96
|
7,500 | 4.93 | 5.04 | 4.86 | 100 | 200 | -0.0 |
| 02/08/2021 |
4.93
|
21,700 | 4.77 | 5.08 | 4.76 | 0 | 0 | 0 |
| 30/07/2021 |
4.77
|
17,200 | 4.77 | 4.77 | 4.55 | 0 | 3,000 | -0.0 |
| 29/07/2021 |
4.77
|
4,700 | 4.74 | 4.77 | 4.69 | 0 | 0 | 0 |
| 28/07/2021 |
4.74
|
14,100 | 4.75 | 4.75 | 4.71 | 0 | 0 | 0 |
| 27/07/2021 |
4.75
|
9,900 | 4.75 | 4.88 | 4.75 | 0 | 0 | 0 |
| 26/07/2021 |
4.75
|
8,200 | 4.83 | 4.83 | 4.70 | 700 | 0 | 0.0 |
| 23/07/2021 |
4.83
|
6,000 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 22/07/2021 |
4.85
|
8,800 | 4.80 | 4.85 | 4.74 | 0 | 0 | 0 |
| 21/07/2021 |
4.80
|
9,900 | 4.81 | 4.81 | 4.66 | 0 | 0 | 0 |
| 20/07/2021 |
4.81
|
8,200 | 4.83 | 4.83 | 4.62 | 0 | 0 | 0 |
| 19/07/2021 |
4.83
|
10,600 | 4.90 | 4.90 | 4.58 | 0 | 0 | 0 |
| 16/07/2021 |
4.90
|
8,000 | 4.76 | 5.10 | 4.62 | 0 | 0 | 0 |
| 15/07/2021 |
4.76
|
18,500 | 4.73 | 4.76 | 4.63 | 0 | 0 | 0 |
| 14/07/2021 |
4.73
|
20,700 | 4.91 | 4.91 | 4.70 | 0 | 0 | 0 |
| 13/07/2021 |
4.91
|
71,700 | 4.96 | 5.13 | 4.62 | 0 | 0 | 0 |
| 12/07/2021 |
4.96
|
32,000 | 5.15 | 5.15 | 4.80 | 0 | 1,000 | -0.0 |
| 09/07/2021 |
5.15
|
18,500 | 5.17 | 5.17 | 5.00 | 3,100 | 0 | 0.0 |
| 08/07/2021 |
5.17
|
7,800 | 5.16 | 5.17 | 5.08 | 1,200 | 0 | 0 |
| 07/07/2021 |
5.16
|
22,700 | 5.23 | 5.23 | 4.93 | 2,800 | 0 | 0.0 |
| 06/07/2021 |
5.23
|
10,800 | 5.23 | 5.23 | 5.00 | 5,500 | 0 | 0.0 |
| 05/07/2021 |
5.23
|
19,300 | 5.31 | 5.31 | 5.17 | 300 | 0 | 0 |
| 02/07/2021 |
5.31
|
33,700 | 5.36 | 5.36 | 5.25 | 0 | 0 | 0 |
| 01/07/2021 |
5.36
|
66,600 | 5.24 | 5.39 | 5.24 | 200 | 0 | 0.0 |
| 30/06/2021 |
5.24
|
51,000 | 5.14 | 5.30 | 5.14 | 500 | 4,500 | -0.0 |
| 29/06/2021 |
5.14
|
8,500 | 5.16 | 5.17 | 5.14 | 500 | 800 | -0.0 |
| 28/06/2021 |
5.16
|
28,900 | 5.16 | 5.22 | 5.12 | 0 | 4,200 | -0.0 |