| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -0.83% | 7,714,200 | -3,010 | 0 |
11.90
12.40
11.90
|
|
2 tháng
(2026-04-13) |
-1 | -7.69% | 15,789,000 | -205,610 | 0 |
11.90
13.20
11.90
|
|
3 tháng
(2026-03-16) |
-1.20 | -9.09% | 41,784,100 | -366,010 | -0.0 |
11.90
14.30
11.90
|
|
6 tháng
(2025-12-15) |
0.23 | 1.99% | 72,205,800 | -486,910 | -1.5 |
11.49
14.30
11.90
|
|
12 tháng
(2025-06-17) |
-0.14 | -1.13% | 113,550,800 | -1,347,410 | -10.3 |
11.49
14.30
11.90
|
|
24 tháng
(2024-06-24) |
-2.08 | -14.75% | 196,901,973 | -1,937,760 | -8.6 |
11.48
14.30
11.90
|
|
36 tháng
(2023-06-28) |
-0.32 | -2.61% | 297,672,059 | -550,470 | 20.2 |
10.36
14.41
11.90
|
|
60 tháng
(2021-07-08) |
4.41 | 58.19% | 793,985,232 | 3,455,340 | 100.5 |
7.55
14.41
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/08/2021 |
9.65
|
5,721,900 | 8.85 | 9.71 | 8.79 | 2,000 | 3,000 | -0.0 |
| 13/08/2021 |
8.85
|
1,831,793 | 8.68 | 8.91 | 8.68 | 0 | 5,500 | -0.1 |
| 12/08/2021 |
8.68
|
1,248,900 | 8.74 | 8.79 | 8.56 | 0 | 0 | 0 |
| 11/08/2021 |
8.74
|
1,960,105 | 8.62 | 8.79 | 8.62 | 100 | 0 | 0.0 |
| 10/08/2021 |
8.62
|
1,209,200 | 8.51 | 8.74 | 7.76 | 0 | 0 | 0 |
| 09/08/2021 |
8.51
|
1,741,534 | 8.22 | 8.56 | 8.22 | 0 | 10 | -0.0 |
| 06/08/2021 |
8.22
|
717,100 | 8.16 | 8.28 | 8.10 | 0 | 0 | 0 |
| 05/08/2021 |
8.16
|
1,184,600 | 8.39 | 8.39 | 8.10 | 2,000 | 0 | 0.0 |
| 04/08/2021 |
8.39
|
593,900 | 8.33 | 8.39 | 8.28 | 0 | 0 | 0 |
| 03/08/2021 |
8.33
|
961,500 | 8.51 | 8.51 | 8.33 | 0 | 0 | 0 |
| 02/08/2021 |
8.51
|
1,108,400 | 8.45 | 8.56 | 8.39 | 0 | 0 | 0 |
| 30/07/2021 |
8.45
|
382,800 | 8.39 | 8.45 | 8.33 | 0 | 0 | 0 |
| 29/07/2021 |
8.39
|
1,879,191 | 8.10 | 8.56 | 8.10 | 0 | 0 | 0 |
| 28/07/2021 |
8.10
|
549,300 | 7.93 | 8.16 | 7.99 | 0 | 0 | 0 |
| 27/07/2021 |
7.93
|
317,100 | 7.99 | 8.05 | 7.93 | 0 | 0 | 0 |
| 26/07/2021 |
7.99
|
494,400 | 8.10 | 8.10 | 7.82 | 0 | 0 | 0 |
| 23/07/2021 |
8.10
|
315,953 | 8.16 | 8.16 | 8.05 | 0 | 0 | 0 |
| 22/07/2021 |
8.16
|
790,301 | 8.10 | 8.28 | 8.05 | 4,000 | 0 | 0.1 |
| 21/07/2021 |
8.10
|
1,512,200 | 7.93 | 8.22 | 7.93 | 0 | 0 | 0 |
| 20/07/2021 |
7.93
|
346,000 | 7.76 | 7.99 | 7.76 | 10 | 0 | 0.0 |
| 19/07/2021 |
7.76
|
550,800 | 7.99 | 7.99 | 7.70 | 0 | 0 | 0 |
| 16/07/2021 |
7.99
|
641,300 | 7.76 | 7.99 | 7.70 | 0 | 0 | 0 |
| 15/07/2021 |
7.76
|
177,900 | 7.59 | 7.76 | 7.59 | 0 | 0 | 0 |
| 14/07/2021 |
7.59
|
194,300 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 |
| 13/07/2021 |
7.76
|
189,513 | 7.87 | 7.87 | 7.59 | 0 | 0 | 0 |
| 12/07/2021 |
7.87
|
1,449,651 | 7.59 | 7.93 | 7.41 | 0 | 0 | 0 |
| 09/07/2021 |
7.59
|
476,140 | 7.59 | 7.64 | 7.53 | 0 | 0 | 0 |
| 08/07/2021 |
7.59
|
370,400 | 7.64 | 7.70 | 7.53 | 0 | 0 | 0 |
| 07/07/2021 |
7.64
|
720,300 | 7.59 | 7.76 | 7.53 | 1,500 | 0 | 0.0 |
| 06/07/2021 |
7.59
|
613,800 | 7.93 | 7.93 | 7.47 | 0 | 0 | 0 |
| 05/07/2021 |
7.93
|
454,500 | 8.05 | 8.10 | 7.82 | 0 | 0 | 0 |
| 02/07/2021 |
8.05
|
280,700 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 |
| 01/07/2021 |
8.10
|
402,930 | 8.16 | 8.16 | 7.93 | 0 | 0 | 0 |
| 30/06/2021 |
8.16
|
389,700 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 |
| 29/06/2021 |
7.99
|
477,413 | 8.05 | 8.05 | 7.36 | 0 | 0 | 0 |
| 28/06/2021 |
8.05
|
258,430 | 8.10 | 8.16 | 7.99 | 0 | 0 | 0 |
| 25/06/2021 |
8.10
|
803,100 | 8.16 | 8.16 | 7.93 | 0 | 0 | 0 |
| 24/06/2021 |
8.16
|
348,000 | 8.22 | 8.22 | 8.10 | 0 | 0 | 0 |
| 23/06/2021 |
8.22
|
797,751 | 8.33 | 8.33 | 7.13 | 0 | 0 | 0 |
| 22/06/2021 |
8.33
|
1,346,900 | 8.16 | 8.45 | 8.22 | 500 | 0 | 0.0 |
| 21/06/2021 |
8.16
|
1,791,400 | 8.16 | 8.28 | 8.10 | 0 | 0 | 0 |
| 18/06/2021 |
8.16
|
1,404,150 | 7.99 | 8.22 | 7.64 | 0 | 0 | 0 |
| 17/06/2021 |
7.99
|
691,000 | 7.87 | 8.05 | 7.82 | 1,500 | 1,100 | 0.0 |
| 16/06/2021 |
7.87
|
922,630 | 7.64 | 7.87 | 7.59 | 0 | 0 | 0 |
| 15/06/2021 |
7.64
|
569,403 | 7.53 | 7.76 | 7.47 | 0 | 0 | 0 |
| 14/06/2021 |
7.53
|
245,500 | 7.53 | 7.59 | 7.47 | 0 | 0 | 0 |
| 11/06/2021 |
7.53
|
598,210 | 7.41 | 7.53 | 7.36 | 0 | 0 | 0 |
| 10/06/2021 |
7.41
|
551,600 | 7.47 | 7.53 | 7.36 | 0 | 0 | 0 |
| 09/06/2021 |
7.47
|
521,400 | 7.59 | 7.64 | 7.47 | 600 | 0 | 0.0 |
| 08/06/2021 |
7.59
|
593,766 | 7.76 | 8.33 | 7.53 | 500 | 0 | 0.0 |
| 07/06/2021 |
7.76
|
394,400 | 7.76 | 7.82 | 7.59 | 0 | 0 | 0 |
| 04/06/2021 |
7.76
|
543,410 | 7.82 | 7.87 | 7.53 | 0 | 0 | 0 |
| 03/06/2021 |
7.82
|
997,020 | 7.70 | 7.93 | 7.64 | 2,400 | 0 | 0.0 |
| 02/06/2021 |
7.70
|
779,240 | 7.41 | 7.76 | 7.18 | 0 | 0 | 0 |
| 01/06/2021 |
7.41
|
371,307 | 7.47 | 8.33 | 7.36 | 0 | 0 | 0 |
| 31/05/2021 |
7.47
|
568,050 | 7.47 | 7.47 | 7.36 | 0 | 0 | 0 |
| 28/05/2021 |
7.47
|
525,700 | 7.47 | 7.53 | 7.41 | 100 | 0 | 0.0 |
| 27/05/2021 |
7.47
|
366,676 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
| 26/05/2021 |
7.59
|
465,800 | 7.70 | 7.70 | 7.47 | 0 | 0 | 0 |
| 25/05/2021 |
7.70
|
1,021,720 | 7.53 | 7.82 | 7.47 | 0 | 0 | 0 |
| 24/05/2021 |
7.53
|
528,700 | 7.41 | 7.53 | 7.36 | 0 | 0 | 0 |
| 21/05/2021 |
7.41
|
521,300 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 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 |