| 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) |
-0.25 | -5.21% | 728,600 | -5,500 | -0.0 |
4.44
4.84
4.59
|
|
2 tháng
(2026-01-12) |
-0.36 | -7.33% | 2,255,800 | -4,500 | -0.0 |
4.44
5.06
4.59
|
|
3 tháng
(2025-12-15) |
-0.45 | -9% | 3,014,500 | -3,400 | -0.0 |
4.44
5.06
4.59
|
|
6 tháng
(2025-09-15) |
-1.20 | -20.87% | 9,299,500 | -700 | 0.0 |
4.44
5.82
4.59
|
|
12 tháng
(2025-03-18) |
-0.98 | -17.72% | 27,721,000 | -800 | 0.0 |
4.44
6.39
4.59
|
|
24 tháng
(2024-03-25) |
-2 | -30.58% | 45,597,200 | 1,815 | 0.0 |
4.44
6.55
4.59
|
|
36 tháng
(2023-03-29) |
-0.73 | -13.80% | 128,258,600 | -520,675 | -5.3 |
4.44
10.14
4.59
|
|
60 tháng
(2021-04-08) |
-5.75 | -55.84% | 378,555,900 | -143,955 | 2.5 |
4.44
20.07
4.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
11.96
|
500,400 | 11.93 | 12.12 | 11.81 | 31,400 | 0 | 0.5 |
| 20/05/2021 |
11.93
|
329,200 | 11.93 | 11.96 | 11.85 | 3,300 | 0 | 0.1 |
| 19/05/2021 |
11.93
|
430,400 | 11.85 | 12.04 | 11.81 | 0 | 100 | -0.0 |
| 18/05/2021 |
11.85
|
263,400 | 11.93 | 12.04 | 11.73 | 600 | 4,800 | -0.1 |
| 17/05/2021 |
11.93
|
356,500 | 11.96 | 12.00 | 11.77 | 2,700 | 300 | 0.0 |
| 14/05/2021 |
11.96
|
514,600 | 11.73 | 11.96 | 11.77 | 400 | 0 | 0.0 |
| 13/05/2021 |
11.73
|
412,600 | 11.85 | 11.93 | 11.69 | 300 | 2,400 | -0.0 |
| 12/05/2021 |
11.85
|
906,900 | 11.08 | 11.85 | 11.00 | 19,300 | 1,200 | 0.3 |
| 11/05/2021 |
11.08
|
216,600 | 11.00 | 11.11 | 10.92 | 0 | 1,700 | -0.0 |
| 10/05/2021 |
11.00
|
371,400 | 11.31 | 11.31 | 11.00 | 0 | 2,400 | -0.0 |
| 07/05/2021 |
11.31
|
417,500 | 11.42 | 11.50 | 11.11 | 1,000 | 500 | 0.0 |
| 06/05/2021 |
11.42
|
732,600 | 11.11 | 11.42 | 10.96 | 20,800 | 0 | 0.3 |
| 05/05/2021 |
11.11
|
562,300 | 10.77 | 11.19 | 10.77 | 23,800 | 0 | 0.3 |
| 04/05/2021 |
10.77
|
307,000 | 10.84 | 10.84 | 10.50 | 6,900 | 0 | 0.1 |
| 29/04/2021 |
10.84
|
512,200 | 10.34 | 10.88 | 10.42 | 11,400 | 0 | 0.2 |
| 28/04/2021 |
10.34
|
421,900 | 10.23 | 10.46 | 10.15 | 12,500 | 0 | 0.2 |
| 27/04/2021 |
10.23
|
143,300 | 10.42 | 10.46 | 10.19 | 0 | 200 | -0.0 |
| 26/04/2021 |
10.42
|
220,100 | 10.54 | 10.65 | 10.42 | 0 | 3,000 | -0.0 |
| 23/04/2021 |
10.54
|
326,800 | 10.65 | 10.69 | 10.38 | 0 | 5,100 | -0.1 |
| 22/04/2021 |
10.65
|
225,300 | 10.65 | 10.81 | 10.65 | 0 | 0 | 0 |
| 20/04/2021 |
10.65
|
438,200 | 10.81 | 10.84 | 10.50 | 0 | 0 | 0 |
| 19/04/2021 |
10.81
|
624,700 | 10.73 | 10.96 | 10.57 | 8,800 | 0 | 0.1 |
| 16/04/2021 |
10.73
|
296,800 | 11.00 | 11.08 | 10.65 | 0 | 0 | 0 |
| 15/04/2021 |
11.00
|
806,100 | 10.92 | 11.19 | 10.84 | 0 | 0 | 0 |
| 14/04/2021 |
10.92
|
664,200 | 10.30 | 10.92 | 10.11 | 0 | 0 | 0 |
| 13/04/2021 |
10.30
|
393,400 | 10.42 | 10.50 | 10.30 | 0 | 0 | 0 |
| 12/04/2021 |
10.42
|
371,700 | 10.23 | 10.46 | 10.23 | 0 | 4,800 | -0.1 |
| 09/04/2021 |
10.23
|
352,300 | 10.30 | 10.34 | 10.15 | 0 | 10,500 | -0.1 |
| 08/04/2021 |
10.30
|
314,300 | 10.54 | 10.65 | 10.30 | 0 | 9,000 | -0.1 |
| 07/04/2021 |
10.54
|
554,300 | 10.34 | 10.65 | 10.11 | 0 | 7,700 | -0.1 |
| 06/04/2021 |
10.34
|
389,500 | 10.38 | 10.50 | 10.11 | 0 | 6,900 | -0.1 |
| 05/04/2021 |
10.38
|
783,300 | 9.73 | 10.38 | 9.69 | 0 | 7,700 | -0.1 |
| 02/04/2021 |
9.73
|
376,500 | 9.69 | 9.80 | 9.61 | 0 | 6,300 | -0.1 |
| 01/04/2021 |
9.69
|
177,100 | 9.69 | 9.69 | 9.49 | 0 | 5,000 | -0.1 |
| 31/03/2021 |
9.69
|
288,000 | 9.69 | 9.84 | 9.65 | 0 | 5,600 | -0.1 |
| 30/03/2021 |
9.69
|
333,600 | 9.65 | 9.69 | 9.49 | 0 | 8,300 | -0.1 |
| 29/03/2021 |
9.65
|
241,900 | 9.69 | 9.76 | 9.53 | 0 | 8,000 | -0.1 |
| 26/03/2021 |
9.69
|
326,700 | 9.65 | 9.73 | 9.30 | 0 | 6,300 | -0.1 |
| 25/03/2021 |
9.65
|
352,400 | 9.46 | 9.65 | 9.22 | 0 | 6,300 | -0.1 |
| 24/03/2021 |
9.46
|
138,600 | 9.61 | 9.61 | 9.26 | 0 | 6,200 | -0.1 |
| 23/03/2021 |
9.61
|
295,200 | 9.73 | 9.84 | 9.53 | 0 | 4,600 | -0.1 |
| 22/03/2021 |
9.73
|
351,000 | 9.46 | 9.73 | 9.49 | 0 | 1,400 | -0.0 |
| 19/03/2021 |
9.46
|
186,300 | 9.53 | 9.53 | 9.34 | 0 | 600 | -0.0 |
| 18/03/2021 |
9.53
|
103,600 | 9.57 | 9.61 | 9.53 | 3,600 | 0 | 0.0 |
| 17/03/2021 |
9.57
|
92,300 | 9.53 | 9.61 | 9.42 | 2,700 | 0 | 0.0 |
| 16/03/2021 |
9.53
|
200,200 | 9.53 | 9.65 | 9.42 | 5,500 | 0 | 0.1 |
| 15/03/2021 |
9.53
|
115,100 | 9.57 | 9.65 | 9.49 | 1,100 | 0 | 0.0 |
| 12/03/2021 |
9.57
|
255,200 | 9.53 | 9.65 | 9.49 | 2,700 | 0 | 0.0 |
| 11/03/2021 |
9.53
|
320,600 | 9.46 | 9.65 | 9.46 | 1,800 | 0 | 0.0 |
| 10/03/2021 |
9.46
|
143,300 | 9.65 | 9.76 | 9.46 | 0 | 800 | -0.0 |
| 09/03/2021 |
9.65
|
187,700 | 9.34 | 9.65 | 9.26 | 300 | 500 | -0.0 |
| 08/03/2021 |
9.34
|
313,900 | 8.76 | 9.34 | 8.80 | 2,100 | 0 | 0.0 |
| 05/03/2021 |
8.76
|
47,100 | 8.84 | 8.84 | 8.61 | 0 | 4,600 | -0.1 |
| 04/03/2021 |
8.84
|
118,900 | 9.11 | 9.26 | 8.80 | 0 | 2,300 | -0.0 |
| 03/03/2021 |
9.11
|
230,700 | 8.84 | 9.11 | 8.57 | 300 | 0 | 0.0 |
| 02/03/2021 |
8.84
|
137,300 | 8.84 | 8.84 | 8.61 | 200 | 0 | 0.0 |
| 01/03/2021 |
8.84
|
91,300 | 8.68 | 8.88 | 8.68 | 100 | 0 | 0.0 |
| 26/02/2021 |
8.68
|
39,000 | 8.64 | 8.68 | 8.45 | 200 | 500 | -0.0 |
| 25/02/2021 |
8.64
|
74,000 | 8.61 | 8.76 | 8.22 | 0 | 7,700 | -0.1 |
| 24/02/2021 |
8.61
|
61,600 | 8.72 | 8.88 | 8.49 | 0 | 2,200 | -0.0 |
| 23/02/2021 |
8.72
|
101,900 | 8.64 | 8.72 | 8.61 | 0 | 1,100 | -0.0 |
| 22/02/2021 |
8.64
|
106,900 | 8.61 | 8.68 | 8.57 | 0 | 700 | -0.0 |
| 19/02/2021 |
8.61
|
72,800 | 8.64 | 8.68 | 8.45 | 0 | 300 | -0.0 |
| 18/02/2021 |
8.64
|
90,600 | 8.64 | 8.84 | 8.61 | 0 | 3,500 | -0.0 |
| 17/02/2021 |
8.64
|
208,900 | 8.10 | 8.64 | 8.18 | 100 | 0 | 0.0 |
| 09/02/2021 |
8.10
|
56,900 | 8.07 | 8.14 | 7.95 | 200 | 4,600 | -0.0 |
| 08/02/2021 |
8.07
|
44,900 | 8.03 | 8.14 | 7.91 | 0 | 3,700 | -0.0 |
| 05/02/2021 |
8.03
|
90,600 | 8.03 | 8.14 | 7.95 | 0 | 0 | 0 |
| 04/02/2021 |
8.03
|
103,500 | 8.10 | 8.14 | 7.95 | 0 | 3,600 | -0.0 |
| 03/02/2021 |
8.10
|
67,000 | 8.07 | 8.10 | 8.03 | 0 | 4,000 | -0.0 |
| 02/02/2021 |
8.07
|
65,800 | 8.03 | 8.07 | 7.72 | 0 | 4,400 | -0.0 |
| 01/02/2021 |
8.03
|
77,600 | 8.03 | 8.22 | 7.70 | 0 | 11,400 | -0.1 |
| 29/01/2021 |
8.03
|
74,800 | 7.91 | 8.18 | 7.56 | 6,300 | 1,000 | 0.1 |
| 28/01/2021 |
7.91
|
30,900 | 8.49 | 8.49 | 7.91 | 3,800 | 0 | 0.0 |
| 27/01/2021 |
8.49
|
104,500 | 8.99 | 9.19 | 8.37 | 800 | 200 | 0.0 |
| 26/01/2021 |
8.99
|
98,100 | 9.34 | 9.34 | 8.88 | 800 | 200 | 0.0 |
| 25/01/2021 |
9.34
|
161,500 | 9.34 | 9.42 | 9.22 | 0 | 1,500 | -0.0 |
| 22/01/2021 |
9.34
|
63,000 | 9.42 | 9.49 | 9.26 | 0 | 6,300 | -0.1 |
| 21/01/2021 |
9.42
|
121,000 | 9.42 | 9.65 | 9.30 | 0 | 2,100 | -0.0 |
| 20/01/2021 |
9.42
|
42,100 | 9.73 | 9.76 | 9.11 | 0 | 4,900 | -0.1 |
| 19/01/2021 |
9.73
|
172,400 | 9.76 | 9.84 | 9.11 | 2,300 | 0 | 0.0 |
| 18/01/2021 |
9.76
|
370,700 | 9.84 | 9.84 | 9.42 | 7,100 | 0 | 0.1 |
| 15/01/2021 |
9.84
|
229,400 | 10.03 | 10.07 | 9.80 | 13,000 | 0 | 0.2 |
| 14/01/2021 |
10.03
|
386,100 | 9.88 | 10.03 | 9.69 | 8,200 | 0 | 0.1 |
| 13/01/2021 |
9.88
|
347,900 | 10.00 | 10.19 | 9.88 | 6,300 | 0 | 0.1 |
| 12/01/2021 |
10.00
|
588,000 | 9.53 | 10.03 | 9.49 | 13,100 | 0 | 0.2 |
| 11/01/2021 |
9.53
|
225,400 | 9.46 | 9.57 | 9.42 | 7,600 | 0 | 0.1 |
| 08/01/2021 |
9.46
|
282,900 | 9.38 | 9.49 | 9.30 | 14,300 | 0 | 0.2 |
| 07/01/2021 |
9.38
|
257,900 | 9.42 | 9.53 | 9.26 | 3,000 | 0 | 0.0 |
| 06/01/2021 |
9.42
|
247,100 | 9.53 | 9.65 | 9.42 | 7,900 | 0 | 0.1 |
| 05/01/2021 |
9.53
|
313,400 | 9.34 | 9.65 | 9.26 | 36,100 | 0 | 0.4 |
| 04/01/2021 |
9.34
|
288,100 | 9.65 | 9.73 | 9.03 | 25,000 | 0 | 0.3 |
| 31/12/2020 |
9.65
|
424,650 | 9.88 | 9.96 | 9.26 | 0 | 0 | 0 |
| 30/12/2020 |
9.88
|
433,460 | 9.73 | 9.96 | 9.80 | 0 | 0 | 0 |
| 29/12/2020 |
9.73
|
306,750 | 9.73 | 9.73 | 9.49 | 0 | 0 | 0 |
| 28/12/2020 |
9.73
|
765,440 | 9.22 | 9.73 | 9.26 | 0 | 150 | -0.0 |
| 25/12/2020 |
9.22
|
829,070 | 8.64 | 9.22 | 8.49 | 0 | 0 | 0 |
| 24/12/2020 |
8.64
|
313,110 | 8.72 | 8.92 | 8.37 | 0 | 0 | 0 |
| 23/12/2020 |
8.72
|
515,320 | 8.49 | 8.99 | 8.53 | 0 | 1,900 | -0.0 |
| 22/12/2020 |
8.49
|
524,240 | 8.14 | 8.49 | 8.03 | 0 | 0 | 0 |