| 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 | -8.15% | 31,034,100 | -2,132,200 | -24.5 |
10.40
11.80
10.75
|
|
2 tháng
(2026-01-15) |
-1.45 | -11.93% | 63,565,500 | -4,227,600 | -48.9 |
10.40
12.15
10.75
|
|
3 tháng
(2025-12-16) |
-1.30 | -10.83% | 111,887,200 | -1,037,800 | -10.3 |
10.40
12.35
10.75
|
|
6 tháng
(2025-09-17) |
-2.30 | -17.69% | 312,205,700 | -378,700 | -2.8 |
10.40
13.55
10.75
|
|
12 tháng
(2025-03-21) |
1.04 | 10.75% | 1,123,448,400 | 205,115 | -20.8 |
8.38
14.60
10.75
|
|
24 tháng
(2024-03-26) |
-0.13 | -1.22% | 1,783,955,600 | -67,535,588 | -853.2 |
8.38
14.60
10.75
|
|
36 tháng
(2023-04-03) |
2.50 | 30.53% | 2,311,386,900 | -56,239,647 | -702.2 |
7.68
14.60
10.75
|
|
60 tháng
(2021-04-12) |
1.04 | 10.76% | 3,622,392,600 | -42,806,555 | -253.5 |
6
14.88
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/05/2021 |
10.23
|
4,084,100 | 10.25 | 10.32 | 10.17 | 10,400 | 29,200 | -0.5 |
| 21/05/2021 |
10.25
|
8,395,800 | 10.11 | 10.54 | 10.15 | 1,044,300 | 10,100 | 27.6 |
| 20/05/2021 |
10.11
|
11,601,200 | 9.60 | 10.23 | 9.50 | 33,000 | 66,500 | -0.8 |
| 19/05/2021 |
9.60
|
3,057,200 | 9.58 | 9.64 | 9.45 | 4,200 | 48,200 | -1.1 |
| 18/05/2021 |
9.58
|
3,424,600 | 9.68 | 9.74 | 9.50 | 13,700 | 62,000 | -1.2 |
| 17/05/2021 |
9.68
|
5,978,700 | 9.43 | 9.76 | 9.43 | 15,200 | 112,300 | -2.4 |
| 14/05/2021 |
9.43
|
3,001,800 | 9.37 | 9.49 | 9.37 | 20,000 | 59,000 | -0.9 |
| 13/05/2021 |
9.37
|
3,822,000 | 9.41 | 9.50 | 9.33 | 34,200 | 44,400 | -0.2 |
| 12/05/2021 |
9.41
|
2,419,400 | 9.33 | 9.41 | 9.27 | 147,000 | 4,400 | 3.4 |
| 11/05/2021 |
9.33
|
3,290,000 | 9.43 | 9.52 | 9.33 | 120,500 | 63,500 | 1.3 |
| 10/05/2021 |
9.43
|
5,194,900 | 9.13 | 9.49 | 9.00 | 600,500 | 61,900 | 12.9 |
| 07/05/2021 |
9.13
|
4,145,900 | 9.23 | 9.33 | 9.06 | 916,400 | 71,700 | 19.8 |
| 06/05/2021 |
9.23
|
2,905,700 | 9.31 | 9.39 | 9.21 | 590,400 | 102,200 | 11.6 |
| 05/05/2021 |
9.31
|
3,138,700 | 9.08 | 9.43 | 9.09 | 529,900 | 59,000 | 11.2 |
| 04/05/2021 |
9.08
|
2,745,200 | 9.17 | 9.17 | 8.88 | 402,300 | 215,000 | 4.3 |
| 29/04/2021 |
9.17
|
2,112,700 | 9.11 | 9.27 | 9.15 | 276,800 | 103,700 | 4.1 |
| 28/04/2021 |
9.11
|
2,861,500 | 8.90 | 9.27 | 8.86 | 10,400 | 19,700 | -0.2 |
| 27/04/2021 |
8.90
|
1,635,700 | 8.78 | 8.96 | 8.70 | 38,100 | 1,300 | 0.8 |
| 26/04/2021 |
8.78
|
1,941,000 | 8.98 | 8.98 | 8.78 | 2,500 | 15,300 | -0.3 |
| 23/04/2021 |
8.98
|
3,546,200 | 8.61 | 8.98 | 8.63 | 455,100 | 34,900 | 9.5 |
| 22/04/2021 |
8.61
|
3,721,500 | 9.25 | 9.25 | 8.61 | 416,900 | 30,300 | 9.0 |
| 20/04/2021 |
9.25
|
5,138,300 | 9.49 | 9.49 | 9.21 | 9,600 | 15,600 | -0.1 |
| 19/04/2021 |
9.49
|
3,059,800 | 9.37 | 9.49 | 9.29 | 30,600 | 127,900 | -2.3 |
| 16/04/2021 |
9.37
|
5,066,100 | 9.72 | 9.72 | 9.29 | 18,800 | 12,100 | 0.2 |
| 15/04/2021 |
9.72
|
4,195,500 | 9.90 | 10.01 | 9.72 | 18,300 | 393,400 | -9.4 |
| 14/04/2021 |
9.90
|
3,874,400 | 9.78 | 9.93 | 9.76 | 163,700 | 51,500 | 2.8 |
| 13/04/2021 |
9.78
|
9,139,600 | 9.66 | 10.07 | 9.70 | 114,600 | 500 | 2.9 |
| 12/04/2021 |
9.66
|
4,041,300 | 9.64 | 9.70 | 9.58 | 72,300 | 5,000 | 1.7 |
| 09/04/2021 |
9.64
|
2,413,600 | 9.66 | 9.72 | 9.62 | 43,500 | 0 | 1.1 |
| 08/04/2021 |
9.66
|
3,409,600 | 9.58 | 9.76 | 9.56 | 31,400 | 0 | 0.8 |
| 07/04/2021 |
9.58
|
2,848,300 | 9.56 | 9.62 | 9.49 | 82,700 | 0 | 2.0 |
| 06/04/2021 |
9.56
|
3,630,600 | 9.60 | 9.70 | 9.54 | 3,200 | 14,300 | -0.3 |
| 05/04/2021 |
9.60
|
3,062,000 | 9.64 | 9.76 | 9.54 | 32,700 | 62,400 | -0.7 |
| 02/04/2021 |
9.64
|
3,447,300 | 9.56 | 9.74 | 9.60 | 107,100 | 1,000 | 2.6 |
| 01/04/2021 |
9.56
|
4,940,400 | 9.43 | 9.58 | 9.43 | 432,100 | 500 | 10.5 |
| 31/03/2021 |
9.43
|
2,303,700 | 9.41 | 9.49 | 9.39 | 797,400 | 100 | 19.3 |
| 30/03/2021 |
9.41
|
3,200,900 | 9.35 | 9.43 | 9.31 | 411,800 | 0 | 9.9 |
| 29/03/2021 |
9.35
|
3,597,100 | 9.19 | 9.41 | 9.19 | 15,400 | 1,000 | 0.3 |
| 26/03/2021 |
9.19
|
6,985,600 | 9.19 | 9.25 | 8.78 | 386,900 | 200 | 9.1 |
| 25/03/2021 |
9.19
|
3,602,200 | 9.31 | 9.45 | 9.19 | 226,000 | 5,100 | 5.3 |
| 24/03/2021 |
9.31
|
3,882,000 | 9.60 | 9.60 | 9.27 | 104,900 | 6,800 | 2.4 |
| 23/03/2021 |
9.60
|
4,736,400 | 9.84 | 9.84 | 9.47 | 95,000 | 0 | 2.3 |
| 22/03/2021 |
9.84
|
4,116,600 | 9.72 | 9.91 | 9.72 | 222,900 | 0 | 5.6 |
| 19/03/2021 |
9.72
|
3,745,800 | 9.68 | 9.80 | 9.64 | 712,600 | 900 | 17.7 |
| 18/03/2021 |
9.68
|
4,715,700 | 9.64 | 9.86 | 9.64 | 1,900 | 300 | 0.0 |
| 17/03/2021 |
9.64
|
5,211,500 | 9.64 | 9.64 | 9.47 | 736,200 | 0 | 18.1 |
| 16/03/2021 |
9.64
|
3,542,700 | 9.68 | 9.68 | 9.45 | 88,500 | 2,400 | 2.1 |
| 15/03/2021 |
9.68
|
6,493,900 | 9.64 | 9.78 | 9.56 | 86,900 | 5,400 | 2.0 |
| 12/03/2021 |
9.64
|
7,448,700 | 9.49 | 9.64 | 9.33 | 127,100 | 1,000 | 3.1 |
| 11/03/2021 |
9.49
|
6,384,900 | 9.43 | 9.52 | 9.29 | 150,300 | 7,000 | 3.5 |
| 10/03/2021 |
9.43
|
8,341,400 | 9.43 | 9.49 | 9.13 | 251,400 | 0 | 6.1 |
| 30/11/-0001 |
4.45
|
2,018,200 | 4.47 | 4.47 | 4.45 | 0 | 0 | 0 |