| 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) |
0.60 | 4.80% | 12,135,200 | -6,000 | -0.1 |
12.20
13.70
13.60
|
|
2 tháng
(2026-01-12) |
0.87 | 7.12% | 24,232,700 | -11,400 | -0.2 |
12.14
13.70
13.60
|
|
3 tháng
(2025-12-15) |
1.33 | 11.34% | 28,053,700 | -120,900 | -1.5 |
11.49
13.70
13.60
|
|
6 tháng
(2025-09-15) |
0.59 | 4.74% | 39,473,500 | -161,600 | -2.0 |
11.49
13.70
13.60
|
|
12 tháng
(2025-03-18) |
0.32 | 2.54% | 92,701,600 | 438,010 | 20.5 |
11.49
13.70
13.60
|
|
24 tháng
(2024-03-25) |
0.34 | 2.67% | 185,839,849 | -1,157,350 | -1.3 |
11.48
14.41
13.60
|
|
36 tháng
(2023-03-29) |
3.02 | 29.97% | 303,327,016 | -21,450 | 22.6 |
9.94
14.41
13.60
|
|
60 tháng
(2021-04-08) |
4.13 | 46.12% | 798,054,024 | 3,831,150 | 100.6 |
7.36
14.41
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2021 |
7.36
|
363,400 | 7.47 | 7.47 | 7.36 | 0 | 1,000 | -0.0 |
| 19/05/2021 |
7.47
|
476,600 | 7.53 | 7.53 | 7.41 | 0 | 0 | 0 |
| 18/05/2021 |
7.53
|
569,534 | 7.47 | 7.53 | 7.36 | 0 | 0 | 0 |
| 17/05/2021 |
7.47
|
918,600 | 7.59 | 7.59 | 7.41 | 0 | 1,000 | -0.0 |
| 14/05/2021 |
7.59
|
403,600 | 7.53 | 7.64 | 7.47 | 0 | 0 | 0 |
| 13/05/2021 |
7.53
|
371,255 | 7.53 | 7.59 | 7.47 | 0 | 0 | 0 |
| 12/05/2021 |
7.53
|
640,101 | 7.64 | 7.64 | 7.47 | 500 | 0 | 0.0 |
| 11/05/2021 |
7.64
|
808,900 | 7.64 | 7.64 | 7.47 | 500 | 0 | 0.0 |
| 10/05/2021 |
7.64
|
439,300 | 7.64 | 7.70 | 7.47 | 0 | 0 | 0 |
| 07/05/2021 |
7.64
|
1,222,900 | 7.82 | 8.62 | 7.47 | 0 | 0 | 0 |
| 06/05/2021 |
7.82
|
453,216 | 7.87 | 7.93 | 7.76 | 0 | 0 | 0 |
| 05/05/2021 |
7.87
|
513,930 | 7.87 | 7.93 | 7.76 | 0 | 0 | 0 |
| 04/05/2021 |
7.87
|
747,100 | 7.87 | 7.93 | 6.78 | 0 | 0 | 0 |
| 29/04/2021 |
7.87
|
438,700 | 7.99 | 8.05 | 7.87 | 100 | 0 | 0.0 |
| 28/04/2021 |
7.99
|
1,011,120 | 7.99 | 8.16 | 7.87 | 0 | 0 | 0 |
| 27/04/2021 |
7.99
|
559,700 | 8.05 | 8.05 | 7.82 | 0 | 0 | 0 |
| 26/04/2021 |
8.05
|
660,400 | 8.22 | 8.28 | 7.93 | 0 | 0 | 0 |
| 23/04/2021 |
8.22
|
620,800 | 8.16 | 8.22 | 8.05 | 1,700 | 0 | 0.0 |
| 22/04/2021 |
8.16
|
2,844,000 | 8.16 | 8.45 | 8.05 | 0 | 0 | 0 |
| 20/04/2021 |
8.16
|
1,017,000 | 8.16 | 8.22 | 8.05 | 0 | 0 | 0 |
| 19/04/2021 |
8.16
|
902,020 | 8.10 | 8.39 | 8.05 | 0 | 0 | 0 |
| 16/04/2021 |
8.10
|
2,345,334 | 8.22 | 8.28 | 7.76 | 0 | 0 | 0 |
| 15/04/2021 |
8.22
|
1,381,700 | 8.51 | 8.51 | 8.16 | 0 | 0 | 0 |
| 14/04/2021 |
8.51
|
729,900 | 8.62 | 8.62 | 8.39 | 0 | 0 | 0 |
| 13/04/2021 |
8.62
|
1,717,719 | 8.79 | 8.85 | 8.51 | 0 | 0 | 0 |
| 12/04/2021 |
8.79
|
1,643,957 | 8.85 | 8.91 | 8.68 | 3,000 | 0 | 0.0 |
| 09/04/2021 |
8.85
|
1,651,100 | 8.97 | 8.97 | 8.74 | 0 | 0 | 0 |
| 08/04/2021 |
8.97
|
903,100 | 9.02 | 9.08 | 8.85 | 0 | 0 | 0 |
| 07/04/2021 |
9.02
|
2,182,628 | 8.91 | 9.20 | 8.05 | 0 | 0 | 0 |
| 06/04/2021 |
8.91
|
1,324,621 | 8.85 | 9.02 | 8.68 | 1,000 | 0 | 0.0 |
| 05/04/2021 |
8.85
|
1,218,200 | 8.91 | 9.02 | 8.62 | 1,200 | 0 | 0.0 |
| 02/04/2021 |
8.91
|
1,526,200 | 8.97 | 9.20 | 8.68 | 1,600 | 0 | 0.0 |
| 01/04/2021 |
8.97
|
3,431,800 | 8.74 | 9.48 | 8.45 | 0 | 0 | 0 |
| 31/03/2021 |
8.74
|
1,504,800 | 8.45 | 8.85 | 8.45 | 51,600 | 2,800 | 0.7 |
| 30/03/2021 |
8.45
|
390,700 | 8.56 | 8.62 | 8.39 | 0 | 0 | 0 |
| 29/03/2021 |
8.56
|
358,200 | 8.51 | 8.56 | 8.33 | 0 | 0 | 0 |
| 26/03/2021 |
8.51
|
1,404,900 | 8.51 | 8.51 | 7.93 | 0 | 0 | 0 |
| 25/03/2021 |
8.51
|
582,541 | 8.56 | 9.31 | 8.39 | 0 | 0 | 0 |
| 24/03/2021 |
8.56
|
1,305,813 | 8.79 | 8.79 | 8.39 | 0 | 0 | 0 |
| 23/03/2021 |
8.79
|
1,853,800 | 8.79 | 9.08 | 7.53 | 0 | 0 | 0 |
| 22/03/2021 |
8.79
|
520,940 | 8.85 | 8.91 | 8.05 | 0 | 0 | 0 |
| 19/03/2021 |
8.85
|
1,572,500 | 8.62 | 8.97 | 8.05 | 100,000 | 0 | 1.4 |
| 18/03/2021 |
8.62
|
766,404 | 8.74 | 8.74 | 8.28 | 0 | 0 | 0 |
| 17/03/2021 |
8.74
|
1,324,408 | 8.68 | 8.85 | 8.05 | 0 | 0 | 0 |
| 16/03/2021 |
8.68
|
2,200,190 | 8.28 | 8.85 | 8.22 | 0 | 0 | 0 |
| 15/03/2021 |
8.28
|
1,440,700 | 8.22 | 8.28 | 8.10 | 0 | 0 | 0 |
| 12/03/2021 |
8.22
|
1,267,303 | 8.33 | 8.33 | 8.05 | 0 | 0 | 0 |
| 11/03/2021 |
8.33
|
1,198,470 | 8.33 | 8.45 | 8.22 | 0 | 0 | 0 |
| 10/03/2021 |
8.33
|
809,800 | 8.16 | 8.39 | 8.16 | 0 | 0 | 0 |
| 09/03/2021 |
8.16
|
1,254,400 | 8.45 | 8.45 | 8.05 | 0 | 0 | 0 |
| 08/03/2021 |
8.45
|
1,340,011 | 8.10 | 8.62 | 8.10 | 0 | 100 | -0.0 |
| 05/03/2021 |
8.10
|
641,830 | 7.99 | 8.16 | 7.93 | 0 | 17,100 | -0.2 |
| 04/03/2021 |
7.99
|
1,115,560 | 8.05 | 8.22 | 7.47 | 0 | 5,600 | -0.1 |
| 03/03/2021 |
8.05
|
1,503,400 | 8.10 | 8.10 | 7.76 | 100 | 0 | 0.0 |
| 02/03/2021 |
8.10
|
547,220 | 8.16 | 8.28 | 7.99 | 200 | 0 | 0.0 |
| 01/03/2021 |
8.16
|
879,141 | 7.99 | 8.22 | 7.47 | 24,500 | 0 | 0.3 |
| 26/02/2021 |
7.99
|
3,462,900 | 8.10 | 8.10 | 7.76 | 0 | 0 | 0 |
| 25/02/2021 |
8.10
|
1,638,850 | 7.82 | 8.28 | 7.47 | 100,000 | 0 | 1.3 |
| 24/02/2021 |
7.82
|
2,517,530 | 7.53 | 7.93 | 7.53 | 0 | 0 | 0 |
| 23/02/2021 |
7.53
|
363,800 | 7.70 | 7.70 | 7.53 | 0 | 0 | 0 |
| 22/02/2021 |
7.70
|
94,805 | 7.76 | 7.76 | 7.64 | 0 | 0 | 0 |
| 19/02/2021 |
7.76
|
190,500 | 7.76 | 7.82 | 7.64 | 0 | 0 | 0 |
| 18/02/2021 |
7.76
|
447,750 | 7.76 | 7.87 | 7.64 | 0 | 0 | 0 |
| 17/02/2021 |
7.76
|
608,321 | 7.47 | 7.93 | 7.36 | 0 | 0 | 0 |
| 09/02/2021 |
7.47
|
180,900 | 7.24 | 7.59 | 7.24 | 0 | 0 | 0 |
| 08/02/2021 |
7.24
|
518,800 | 7.41 | 7.41 | 7.18 | 0 | 0 | 0 |
| 05/02/2021 |
7.41
|
555,814 | 7.30 | 7.47 | 7.36 | 0 | 0 | 0 |
| 04/02/2021 |
7.30
|
192,400 | 7.41 | 7.47 | 7.30 | 0 | 0 | 0 |
| 03/02/2021 |
7.41
|
253,000 | 7.24 | 7.41 | 7.24 | 0 | 0 | 0 |
| 02/02/2021 |
7.24
|
374,500 | 7.30 | 7.41 | 7.18 | 0 | 0 | 0 |
| 01/02/2021 |
7.30
|
468,300 | 7.24 | 7.47 | 7.13 | 0 | 0 | 0 |
| 29/01/2021 |
7.24
|
434,020 | 6.61 | 7.47 | 6.32 | 0 | 0 | 0 |
| 28/01/2021 |
6.61
|
1,592,338 | 7.47 | 7.47 | 6.49 | 0 | 0 | 0 |
| 27/01/2021 |
7.47
|
589,223 | 7.59 | 7.76 | 7.41 | 0 | 0 | 0 |
| 26/01/2021 |
7.59
|
205,170 | 7.70 | 7.76 | 7.47 | 0 | 0 | 0 |
| 25/01/2021 |
7.70
|
244,000 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 |
| 22/01/2021 |
7.87
|
812,700 | 8.05 | 8.33 | 7.70 | 0 | 0 | 0 |
| 21/01/2021 |
8.05
|
548,100 | 8.05 | 8.33 | 7.82 | 0 | 0 | 0 |
| 20/01/2021 |
8.05
|
127,410 | 7.76 | 8.05 | 7.47 | 0 | 0 | 0 |
| 19/01/2021 |
7.76
|
386,096 | 8.05 | 8.16 | 7.18 | 0 | 0 | 0 |
| 18/01/2021 |
8.05
|
573,420 | 8.33 | 8.51 | 8.05 | 0 | 0 | 0 |
| 15/01/2021 |
8.33
|
546,407 | 8.22 | 8.39 | 8.16 | 0 | 0 | 0 |
| 14/01/2021 |
8.22
|
370,954 | 8.33 | 8.62 | 8.10 | 0 | 0 | 0 |
| 13/01/2021 |
8.33
|
480,329 | 8.56 | 8.68 | 8.16 | 0 | 0 | 0 |
| 12/01/2021 |
8.56
|
954,100 | 7.70 | 8.62 | 7.59 | 0 | 0 | 0 |
| 11/01/2021 |
7.70
|
251,900 | 7.59 | 7.76 | 7.53 | 0 | 0 | 0 |
| 08/01/2021 |
7.59
|
729,200 | 7.01 | 7.82 | 7.07 | 0 | 0 | 0 |
| 07/01/2021 |
7.01
|
171,100 | 7.01 | 7.07 | 6.95 | 0 | 0 | 0 |
| 06/01/2021 |
7.01
|
410,800 | 7.01 | 7.07 | 6.90 | 0 | 0 | 0 |
| 05/01/2021 |
7.01
|
295,800 | 6.95 | 7.07 | 6.84 | 0 | 0 | 0 |
| 04/01/2021 |
6.95
|
205,000 | 6.78 | 7.07 | 6.84 | 0 | 0 | 0 |
| 31/12/2020 |
6.78
|
62,600 | 6.78 | 6.90 | 6.72 | 0 | 0 | 0 |
| 30/12/2020 |
6.78
|
126,567 | 7.01 | 7.01 | 6.72 | 0 | 0 | 0 |
| 29/12/2020 |
7.01
|
297,000 | 7.01 | 7.13 | 6.78 | 0 | 0 | 0 |
| 28/12/2020 |
7.01
|
194,500 | 7.01 | 7.36 | 6.95 | 0 | 0 | 0 |
| 25/12/2020 |
7.01
|
86,800 | 6.78 | 7.24 | 6.72 | 0 | 0 | 0 |
| 24/12/2020 |
6.78
|
39,300 | 6.61 | 6.95 | 6.49 | 0 | 0 | 0 |
| 23/12/2020 |
6.61
|
142,736 | 6.49 | 6.78 | 6.38 | 0 | 0 | 0 |
| 22/12/2020 |
6.49
|
203,330 | 6.44 | 6.49 | 6.38 | 0 | 0 | 0 |
| 21/12/2020 |
6.44
|
113,127 | 6.32 | 6.49 | 6.32 | 0 | 0 | 0 |