| 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) |
-0.12 | -1.32% | 188,100 | 0 | 0 |
8.89
9.79
9
|
|
2 tháng
(2026-01-12) |
-0.39 | -4.15% | 238,600 | 0 | 0 |
8.89
10.50
9
|
|
3 tháng
(2025-12-15) |
-0.35 | -3.74% | 298,900 | 0 | 0 |
8.89
10.50
9
|
|
6 tháng
(2025-09-15) |
-0.10 | -1.10% | 381,900 | 0 | 0 |
8.38
10.50
9
|
|
12 tháng
(2025-03-18) |
-1.05 | -10.47% | 1,214,900 | -7,003 | -0.1 |
8.38
10.50
9
|
|
24 tháng
(2024-03-25) |
-0.18 | -1.93% | 2,432,400 | -8,303 | -0.1 |
8.38
11.66
9
|
|
36 tháng
(2023-03-29) |
1.30 | 16.90% | 3,413,200 | -130,238 | -2.5 |
7.70
11.66
9
|
|
60 tháng
(2021-04-08) |
0.75 | 9.08% | 8,711,800 | -347,555 | -5.5 |
5.96
11.66
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/05/2021 |
8.12
|
100 | 7.99 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/05/2021 |
7.99
|
1,400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/05/2021 |
7.99
|
1,700 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 13/05/2021 |
8.06
|
2,100 | 8.02 | 8.06 | 7.86 | 0 | 0 | 0 |
| 12/05/2021 |
8.02
|
2,600 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 11/05/2021 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/05/2021 |
7.99
|
7,400 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
| 07/05/2021 |
7.99
|
1,600 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 |
| 06/05/2021 |
8.02
|
1,100 | 7.99 | 8.02 | 7.99 | 0 | 0 | 0 |
| 05/05/2021 |
7.99
|
3,400 | 7.96 | 7.99 | 7.96 | 0 | 3,000 | -0.0 |
| 04/05/2021 |
7.96
|
1,700 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 |
| 29/04/2021 |
7.99
|
4,000 | 7.67 | 7.99 | 7.93 | 0 | 0 | 0 |
| 28/04/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 27/04/2021 |
7.67
|
300 | 8.19 | 8.19 | 7.67 | 0 | 0 | 0 |
| 26/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/04/2021 |
8.19
|
100 | 7.83 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/04/2021 |
7.83
|
10,400 | 7.83 | 7.83 | 7.83 | 500 | 0 | 0.0 |
| 20/04/2021 |
7.83
|
8,100 | 8.06 | 8.06 | 7.80 | 0 | 0 | 0 |
| 19/04/2021 |
8.06
|
4,400 | 8.02 | 8.06 | 7.89 | 0 | 0 | 0 |
| 16/04/2021 |
8.02
|
2,100 | 8.32 | 8.32 | 7.99 | 0 | 0 | 0 |
| 15/04/2021 |
8.32
|
18,700 | 8.02 | 8.32 | 8.02 | 0 | 0 | 0 |
| 14/04/2021 |
8.02
|
3,600 | 8.32 | 8.32 | 8.02 | 0 | 0 | 0 |
| 13/04/2021 |
8.32
|
1,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 12/04/2021 |
8.32
|
7,100 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 |
| 09/04/2021 |
8.38
|
7,400 | 8.25 | 8.77 | 7.93 | 0 | 0 | 0 |
| 08/04/2021 |
8.25
|
1,900 | 8.25 | 8.32 | 7.93 | 0 | 0 | 0 |
| 07/04/2021 |
8.25
|
3,500 | 8.32 | 8.71 | 8.19 | 0 | 0 | 0 |
| 06/04/2021 |
8.32
|
8,100 | 7.83 | 8.35 | 8.12 | 0 | 0 | 0 |
| 05/04/2021 |
7.83
|
600 | 8.28 | 8.28 | 7.83 | 0 | 0 | 0 |
| 02/04/2021 |
8.28
|
2,300 | 7.86 | 8.32 | 8.12 | 0 | 0 | 0 |
| 01/04/2021 |
7.86
|
1,200 | 8.28 | 8.32 | 7.86 | 0 | 0 | 0 |
| 31/03/2021 |
8.28
|
7,000 | 7.76 | 8.28 | 7.76 | 0 | 0 | 0 |
| 30/03/2021 |
7.76
|
400 | 8.19 | 8.19 | 7.76 | 0 | 0 | 0 |
| 29/03/2021 |
8.19
|
1,800 | 8.12 | 8.19 | 8.12 | 0 | 0 | 0 |
| 26/03/2021 |
8.12
|
4,100 | 7.86 | 8.12 | 7.86 | 0 | 0 | 0 |
| 25/03/2021 |
7.86
|
900 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 24/03/2021 |
7.86
|
600 | 8.19 | 8.19 | 7.86 | 0 | 0 | 0 |
| 23/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/03/2021 |
8.19
|
2,000 | 7.99 | 8.19 | 7.99 | 0 | 0 | 0 |
| 18/03/2021 |
7.99
|
500 | 7.96 | 8.12 | 7.80 | 0 | 0 | 0 |
| 17/03/2021 |
7.96
|
9,500 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 16/03/2021 |
8.15
|
1,000 | 8.12 | 8.48 | 8.15 | 0 | 0 | 0 |
| 15/03/2021 |
8.12
|
2,700 | 7.99 | 8.12 | 7.80 | 0 | 0 | 0 |
| 12/03/2021 |
7.99
|
5,300 | 7.86 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/03/2021 |
7.86
|
1,300 | 8.09 | 8.09 | 7.86 | 0 | 0 | 0 |
| 10/03/2021 |
8.09
|
3,200 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 09/03/2021 |
8.12
|
3,000 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0 |
| 08/03/2021 |
8.12
|
5,000 | 7.93 | 8.19 | 7.73 | 0 | 0 | 0 |
| 05/03/2021 |
7.93
|
3,200 | 7.67 | 7.93 | 7.67 | 0 | 0 | 0 |
| 04/03/2021 |
7.67
|
2,700 | 7.60 | 7.67 | 7.60 | 0 | 0 | 0 |
| 03/03/2021 |
7.60
|
1,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/03/2021 |
7.80
|
1,400 | 7.57 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/03/2021 |
7.57
|
3,600 | 7.57 | 7.60 | 7.47 | 1,000 | 3,100 | -0.0 |
| 26/02/2021 |
7.57
|
1,200 | 7.54 | 7.63 | 7.57 | 0 | 0 | 0 |
| 25/02/2021 |
7.54
|
2,400 | 7.54 | 7.60 | 7.54 | 1,000 | 500 | 0.0 |
| 24/02/2021 |
7.54
|
3,800 | 7.80 | 7.80 | 7.54 | 700 | 0 | 0.0 |
| 23/02/2021 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 2,000 | -0.0 |
| 22/02/2021 |
7.80
|
4,900 | 7.67 | 7.80 | 7.73 | 0 | 0 | 0 |
| 19/02/2021 |
7.67
|
1,900 | 7.54 | 8.06 | 7.67 | 300 | 500 | -0.0 |
| 18/02/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 17/02/2021 |
7.54
|
200 | 7.47 | 7.60 | 7.54 | 0 | 0 | 0 |
| 09/02/2021 |
7.47
|
18,100 | 7.44 | 7.47 | 7.15 | 0 | 0 | 0 |
| 08/02/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/02/2021 |
7.44
|
1,200 | 7.47 | 7.47 | 7.37 | 0 | 0 | 0 |
| 04/02/2021 |
7.47
|
3,600 | 7.41 | 7.89 | 7.47 | 0 | 0 | 0 |
| 03/02/2021 |
7.41
|
700 | 7.28 | 7.76 | 7.28 | 0 | 0 | 0 |
| 02/02/2021 |
7.28
|
2,800 | 7.34 | 7.34 | 6.95 | 0 | 0 | 0 |
| 01/02/2021 |
7.34
|
2,100 | 7.28 | 7.41 | 7.34 | 0 | 0 | 0 |
| 29/01/2021 |
7.28
|
3,500 | 7.21 | 7.28 | 6.89 | 0 | 0 | 0 |
| 28/01/2021 |
7.21
|
9,200 | 7.60 | 7.60 | 7.21 | 0 | 0 | 0 |
| 27/01/2021 |
7.60
|
100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/01/2021 |
7.80
|
4,900 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 |
| 25/01/2021 |
7.93
|
7,600 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 22/01/2021 |
8.12
|
12,400 | 8.12 | 8.58 | 8.12 | 0 | 0 | 0 |
| 21/01/2021 |
8.12
|
27,900 | 7.60 | 8.12 | 7.60 | 0 | 0 | 0 |
| 20/01/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/01/2021 |
7.60
|
9,900 | 8.12 | 8.45 | 7.60 | 700 | 0 | 0.0 |
| 18/01/2021 |
8.12
|
15,200 | 7.99 | 8.32 | 7.99 | 1,100 | 0 | 0.0 |
| 15/01/2021 |
7.99
|
4,100 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 14/01/2021 |
8.12
|
8,900 | 8.12 | 8.12 | 7.70 | 100 | 0 | 0.0 |
| 13/01/2021 |
8.12
|
7,100 | 7.60 | 8.12 | 7.63 | 1,300 | 1,000 | 0.0 |
| 12/01/2021 |
7.60
|
5,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/01/2021 |
7.60
|
7,500 | 7.21 | 7.70 | 7.54 | 0 | 1,500 | -0.0 |
| 08/01/2021 |
7.21
|
10,100 | 7.18 | 7.28 | 7.21 | 0 | 2,000 | -0.0 |
| 07/01/2021 |
7.18
|
3,700 | 7.15 | 7.41 | 7.15 | 0 | 0 | 0 |
| 06/01/2021 |
7.15
|
13,200 | 7.15 | 7.34 | 7.15 | 0 | 3,900 | -0.0 |
| 05/01/2021 |
7.15
|
10,000 | 7.41 | 7.41 | 7.15 | 0 | 0 | 0 |
| 04/01/2021 |
7.41
|
14,600 | 7.41 | 7.41 | 6.92 | 0 | 0 | 0 |
| 31/12/2020 |
7.41
|
680 | 7.28 | 7.44 | 7.15 | 0 | 10 | -0.0 |
| 30/12/2020 |
7.28
|
4,870 | 7.15 | 7.28 | 7.08 | 0 | 2,090 | 0 |
| 29/12/2020 |
7.15
|
11,670 | 7.28 | 7.28 | 7.15 | 0 | 3,910 | -0.0 |
| 28/12/2020 |
7.28
|
1,440 | 7.28 | 7.41 | 7.28 | 1,010 | 0 | 0.0 |
| 25/12/2020 |
7.28
|
2,350 | 7.15 | 7.28 | 7.15 | 1,750 | 0 | 0.0 |
| 24/12/2020 |
7.15
|
13,270 | 7.15 | 7.18 | 7.15 | 13,250 | 0 | 0.1 |
| 23/12/2020 |
7.15
|
3,990 | 7.15 | 7.15 | 7.15 | 3,990 | 0 | 0.0 |
| 22/12/2020 |
7.15
|
6,040 | 6.85 | 7.31 | 6.89 | 0 | 2,120 | -0.0 |
| 21/12/2020 |
6.85
|
2,610 | 6.82 | 6.92 | 6.82 | 0 | 1,880 | -0.0 |
| 18/12/2020 |
6.82
|
5,040 | 6.76 | 7.02 | 6.82 | 0 | 0 | 0 |