| 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) |
-0.30 | -2.29% | 27,808,100 | -1,388,102 | 0 |
12.50
13.50
12.70
|
|
2 tháng
(2026-07-16) |
-2.40 | -15.79% | 79,572,200 | -1,718,066 | 0 |
12.50
15.20
12.70
|
|
3 tháng
(2026-06-16) |
-2.80 | -17.95% | 102,725,000 | -1,981,866 | 0 |
12.50
15.60
12.70
|
|
6 tháng
(2026-03-18) |
-3.40 | -20.99% | 237,602,700 | 10,619,748 | 12.8 |
12.50
17.50
12.70
|
|
12 tháng
(2025-09-19) |
-6.20 | -32.63% | 521,765,200 | 7,819,748 | -44.8 |
12.50
19
12.70
|
|
24 tháng
(2024-09-24) |
-3.23 | -20.14% | 1,022,651,037 | 8,260,723 | -37.1 |
11.68
20.50
12.70
|
|
36 tháng
(2023-10-02) |
-10.57 | -45.22% | 1,918,700,009 | 7,075,026 | -60.0 |
11.68
23.37
12.70
|
|
60 tháng
(2021-10-11) |
2.76 | 27.46% | 3,560,331,088 | 14,946,123 | 180.9 |
9.75
49.54
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2021 |
14.77
|
4,667,405 | 13.71 | 15.06 | 13.52 | 2,000 | 760,200 | -11.2 |
| 12/11/2021 |
13.71
|
2,932,055 | 13.13 | 13.90 | 13.13 | 12,000 | 565,400 | -7.7 |
| 11/11/2021 |
13.13
|
2,032,109 | 13.33 | 13.42 | 13.04 | 1,700 | 110,100 | -1.5 |
| 10/11/2021 |
13.33
|
1,684,625 | 13.04 | 13.52 | 12.94 | 0 | 270,200 | -3.7 |
| 09/11/2021 |
13.04
|
1,933,629 | 12.84 | 13.04 | 12.65 | 500 | 200 | 0.0 |
| 08/11/2021 |
12.84
|
2,445,692 | 12.46 | 13.04 | 12.46 | 1,900 | 1,100 | 0.0 |
| 05/11/2021 |
12.46
|
1,185,770 | 12.46 | 12.84 | 12.26 | 19,000 | 200 | 0.2 |
| 04/11/2021 |
12.46
|
1,985,221 | 11.97 | 12.75 | 11.78 | 21,300 | 300 | 0.3 |
| 03/11/2021 |
11.97
|
4,170,118 | 12.84 | 13.04 | 11.97 | 400 | 19,000 | -0.2 |
| 02/11/2021 |
12.84
|
3,376,980 | 12.36 | 13.04 | 12.17 | 0 | 100 | -0.0 |
| 01/11/2021 |
12.36
|
2,829,994 | 12.55 | 13.23 | 12.26 | 10,400 | 200 | 0.1 |
| 29/10/2021 |
12.55
|
5,782,845 | 12.17 | 12.94 | 12.17 | 67,000 | 460,300 | -5.2 |
| 28/10/2021 |
12.17
|
8,360,100 | 11.10 | 12.17 | 10.91 | 1,000 | 550,200 | -6.6 |
| 27/10/2021 |
11.10
|
3,131,700 | 11.10 | 11.30 | 11.01 | 0 | 0 | 0 |
| 26/10/2021 |
11.10
|
1,698,900 | 11.10 | 11.30 | 10.91 | 7,000 | 50,000 | -0.5 |
| 25/10/2021 |
11.10
|
5,972,900 | 10.72 | 11.39 | 10.72 | 8,000 | 150,000 | -1.6 |
| 22/10/2021 |
10.72
|
5,402,300 | 10.14 | 10.81 | 10.04 | 0 | 5,500 | -0.1 |
| 21/10/2021 |
10.14
|
1,525,800 | 10.14 | 10.24 | 10.04 | 0 | 200 | -0.0 |
| 20/10/2021 |
10.14
|
1,933,300 | 10.14 | 10.33 | 9.95 | 0 | 200 | -0.0 |
| 19/10/2021 |
10.14
|
3,516,900 | 9.75 | 10.43 | 9.66 | 0 | 18,300 | -0.2 |
| 18/10/2021 |
9.75
|
1,530,200 | 9.95 | 10.04 | 9.75 | 0 | 0 | 0 |
| 15/10/2021 |
9.95
|
1,430,200 | 9.95 | 10.04 | 9.85 | 100 | 0 | 0.0 |
| 14/10/2021 |
9.95
|
1,995,500 | 9.95 | 10.14 | 9.85 | 0 | 200 | -0.0 |
| 13/10/2021 |
9.95
|
2,125,800 | 9.95 | 10.04 | 9.85 | 0 | 10,970 | -0.1 |
| 12/10/2021 |
9.95
|
3,041,900 | 10.04 | 10.04 | 9.75 | 0 | 0 | 0 |
| 11/10/2021 |
10.04
|
1,520,448 | 10.24 | 10.33 | 10.04 | 0 | 0 | 0 |
| 08/10/2021 |
10.24
|
1,609,900 | 10.33 | 10.33 | 10.04 | 0 | 50,000 | -0.5 |
| 07/10/2021 |
10.33
|
2,282,674 | 10.14 | 10.33 | 10.04 | 7,000 | 400 | 0.1 |
| 06/10/2021 |
10.14
|
2,021,900 | 10.04 | 10.14 | 9.95 | 1,000 | 400 | 0.0 |
| 05/10/2021 |
10.04
|
2,638,218 | 10.24 | 10.33 | 9.95 | 0 | 70,000 | -0.7 |
| 04/10/2021 |
10.24
|
2,824,061 | 10.04 | 10.24 | 9.95 | 0 | 20,600 | -0.2 |
| 01/10/2021 |
10.04
|
1,446,975 | 10.04 | 10.04 | 9.85 | 0 | 0 | 0 |
| 30/09/2021 |
10.04
|
1,502,165 | 9.95 | 10.14 | 9.85 | 0 | 200 | -0.0 |
| 29/09/2021 |
9.95
|
2,784,861 | 9.75 | 10.24 | 9.56 | 0 | 0 | 0 |
| 28/09/2021 |
9.75
|
2,403,427 | 9.37 | 9.75 | 9.27 | 100 | 500 | -0.0 |
| 27/09/2021 |
9.37
|
4,900,673 | 9.85 | 10.04 | 9.27 | 900 | 0 | 0.0 |
| 24/09/2021 |
9.85
|
3,167,172 | 9.75 | 10.04 | 9.56 | 0 | 500 | -0.0 |
| 23/09/2021 |
9.75
|
6,080,509 | 10.14 | 10.62 | 9.56 | 8,100 | 104,100 | -1.0 |
| 22/09/2021 |
10.14
|
9,267,776 | 9.27 | 10.14 | 9.08 | 13,000 | 64,000 | -0.5 |
| 21/09/2021 |
9.27
|
7,798,334 | 8.88 | 9.37 | 8.69 | 0 | 155,000 | -1.5 |
| 20/09/2021 |
8.88
|
5,195,032 | 8.88 | 9.08 | 8.79 | 0 | 1,819 | -0.0 |
| 17/09/2021 |
8.88
|
2,145,949 | 9.17 | 9.17 | 8.88 | 0 | 8,900 | -0.1 |
| 16/09/2021 |
9.17
|
14,393,986 | 9.08 | 9.56 | 9.08 | 0 | 2,000 | -0.0 |
| 15/09/2021 |
9.08
|
9,648,962 | 8.30 | 9.08 | 8.30 | 0 | 5,000 | 0 |
| 14/09/2021 |
8.30
|
2,940,780 | 8.30 | 8.40 | 8.21 | 28,100 | 0 | 0.2 |
| 13/09/2021 |
8.30
|
3,758,058 | 8.50 | 8.59 | 8.21 | 0 | 0 | 0 |
| 10/09/2021 |
8.50
|
2,609,741 | 8.69 | 8.79 | 8.50 | 2,000 | 0 | 0.0 |
| 09/09/2021 |
8.69
|
2,950,104 | 8.59 | 8.69 | 8.11 | 3,000 | 0 | 0.0 |
| 08/09/2021 |
8.59
|
4,016,057 | 8.69 | 8.79 | 8.50 | 149,000 | 0 | 1.3 |
| 07/09/2021 |
8.69
|
3,854,980 | 8.98 | 9.08 | 8.69 | 500 | 0 | 0.0 |
| 06/09/2021 |
8.98
|
8,144,698 | 8.88 | 9.37 | 8.88 | 0 | 1,500 | -0.0 |
| 01/09/2021 |
8.88
|
2,818,795 | 8.69 | 8.98 | 8.69 | 0 | 500 | -0.0 |
| 31/08/2021 |
8.69
|
3,686,551 | 8.88 | 9.08 | 8.69 | 20,000 | 0 | 0.2 |
| 30/08/2021 |
8.88
|
11,638,280 | 8.50 | 9.17 | 8.50 | 1,000 | 110,500 | -1.0 |
| 27/08/2021 |
8.50
|
1,745,600 | 8.21 | 8.50 | 8.01 | 0 | 0 | 0 |
| 26/08/2021 |
8.21
|
1,620,693 | 8.21 | 8.40 | 8.11 | 0 | 0 | 0 |
| 25/08/2021 |
8.21
|
2,027,896 | 8.30 | 8.30 | 7.82 | 110,700 | 0 | 0.9 |
| 24/08/2021 |
8.30
|
2,606,764 | 8.30 | 8.40 | 8.11 | 0 | 4,100 | -0.0 |
| 23/08/2021 |
8.30
|
3,317,056 | 8.40 | 8.59 | 8.30 | 0 | 0 | 0 |
| 20/08/2021 |
8.40
|
9,013,400 | 8.59 | 9.08 | 8.21 | 0 | 4,700 | -0.0 |
| 19/08/2021 |
8.59
|
3,078,900 | 8.69 | 8.79 | 8.59 | 0 | 1,000 | -0.0 |
| 18/08/2021 |
8.69
|
2,482,200 | 8.79 | 8.88 | 8.59 | 3,900 | 0 | 0.0 |
| 17/08/2021 |
8.79
|
3,619,200 | 8.98 | 8.98 | 8.69 | 0 | 5,000 | -0.0 |
| 16/08/2021 |
8.98
|
2,685,800 | 8.88 | 9.08 | 8.79 | 7,000 | 184 | 0.1 |
| 13/08/2021 |
8.88
|
4,278,436 | 8.79 | 8.98 | 8.59 | 0 | 500 | -0.0 |
| 12/08/2021 |
8.79
|
9,149,691 | 8.30 | 9.08 | 8.21 | 5,000 | 300 | 0.0 |
| 11/08/2021 |
8.30
|
3,112,904 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/08/2021 |
8.50
|
2,696,716 | 8.50 | 8.59 | 8.30 | 20 | 0 | 0.0 |
| 09/08/2021 |
8.50
|
6,395,689 | 8.01 | 8.50 | 8.01 | 0 | 37,600 | -0.3 |
| 06/08/2021 |
8.01
|
4,338,500 | 8.01 | 8.21 | 7.92 | 0 | 3,200 | -0.0 |
| 05/08/2021 |
8.01
|
1,746,800 | 7.72 | 8.11 | 7.72 | 0 | 5,500 | -0.0 |
| 04/08/2021 |
7.72
|
1,378,649 | 7.72 | 7.92 | 7.63 | 0 | 0 | 0 |
| 03/08/2021 |
7.72
|
2,350,500 | 7.82 | 7.92 | 7.72 | 0 | 0 | 0 |
| 02/08/2021 |
7.82
|
3,535,700 | 8.11 | 8.11 | 7.72 | 0 | 600 | -0.0 |
| 30/07/2021 |
8.11
|
3,014,300 | 8.11 | 8.21 | 7.92 | 0 | 500 | -0.0 |
| 29/07/2021 |
8.11
|
3,470,600 | 8.01 | 8.30 | 7.92 | 0 | 500 | -0.0 |
| 28/07/2021 |
8.01
|
3,924,331 | 7.82 | 8.01 | 7.82 | 0 | 23,100 | -0.2 |
| 27/07/2021 |
7.82
|
3,702,591 | 7.82 | 8.11 | 7.82 | 7,100 | 22,400 | -0.1 |
| 26/07/2021 |
7.82
|
4,041,131 | 7.53 | 7.92 | 7.34 | 0 | 0 | 0 |
| 23/07/2021 |
7.53
|
2,882,446 | 7.53 | 7.72 | 7.53 | 300 | 1,000 | -0.0 |
| 22/07/2021 |
7.53
|
8,591,442 | 7.05 | 7.72 | 6.95 | 0 | 42,800 | -0.3 |
| 21/07/2021 |
7.05
|
683,560 | 7.24 | 7.34 | 7.05 | 0 | 0 | 0 |
| 20/07/2021 |
7.24
|
939,770 | 7.15 | 7.24 | 6.95 | 0 | 1,000 | -0.0 |
| 19/07/2021 |
7.15
|
4,203,959 | 7.34 | 7.34 | 6.86 | 1,100 | 0 | 0.0 |
| 16/07/2021 |
7.34
|
3,006,380 | 7.24 | 7.34 | 7.05 | 1,400 | 0 | 0.0 |
| 15/07/2021 |
7.24
|
2,908,192 | 6.76 | 7.24 | 6.66 | 300 | 0 | 0.0 |
| 14/07/2021 |
6.76
|
2,774,610 | 6.76 | 7.05 | 6.57 | 0 | 0 | 0 |
| 13/07/2021 |
6.76
|
3,501,283 | 6.47 | 6.86 | 6.37 | 0 | 0 | 0 |
| 12/07/2021 |
6.47
|
8,464,024 | 7.05 | 7.05 | 6.37 | 0 | 20,300 | -0.1 |
| 09/07/2021 |
7.05
|
2,840,338 | 7.24 | 7.34 | 6.95 | 600 | 0 | 0.0 |
| 08/07/2021 |
7.24
|
3,202,625 | 7.44 | 7.44 | 7.05 | 0 | 0 | 0 |
| 07/07/2021 |
7.44
|
3,018,051 | 7.34 | 7.63 | 7.15 | 0 | 7,100 | -0.1 |
| 06/07/2021 |
7.34
|
4,171,998 | 7.82 | 7.82 | 7.34 | 0 | 0 | 0 |
| 05/07/2021 |
7.82
|
2,813,083 | 8.01 | 8.11 | 7.63 | 1,300 | 500 | 0.0 |
| 02/07/2021 |
8.01
|
3,324,493 | 8.21 | 8.30 | 8.01 | 1,000 | 1,000 | 0 |
| 01/07/2021 |
8.21
|
7,218,904 | 7.63 | 8.30 | 7.34 | 600 | 0 | 0.0 |
| 30/06/2021 |
7.63
|
3,647,139 | 7.82 | 7.82 | 7.53 | 10,000 | 2,080 | 0.1 |
| 29/06/2021 |
7.82
|
3,305,980 | 8.01 | 8.01 | 7.72 | 1,200 | 68 | 0.0 |
| 28/06/2021 |
8.01
|
2,960,219 | 8.01 | 8.21 | 7.92 | 400 | 0 | 0.0 |
| 25/06/2021 |
8.01
|
2,087,811 | 8.11 | 8.11 | 7.92 | 12,600 | 110,509 | -0.8 |