| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 449,900 | 0 | 0 |
1.70
1.80
1.80
|
|
2 tháng
(2026-07-13) |
-0.20 | -10.53% | 1,163,700 | 0 | 0 |
1.70
1.90
1.80
|
|
3 tháng
(2026-06-15) |
0.10 | 6.25% | 2,268,800 | 0 | 0 |
1.60
1.90
1.80
|
|
6 tháng
(2026-03-16) |
-0.40 | -19.05% | 5,812,800 | 0 | 0 |
1.60
2.10
1.80
|
|
12 tháng
(2025-09-16) |
-1.60 | -48.48% | 14,300,700 | -500 | -0.0 |
1.60
3.30
1.80
|
|
24 tháng
(2024-09-23) |
-2.10 | -55.26% | 61,526,275 | -3,080 | -0.0 |
1.60
4.60
1.80
|
|
36 tháng
(2023-09-27) |
-2.10 | -55.26% | 137,760,608 | -6,241 | -0.0 |
1.60
4.60
1.80
|
|
60 tháng
(2021-10-07) |
-7.50 | -81.52% | 410,492,675 | -172,771 | -1.6 |
1.60
12.80
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2021 |
11.60
|
2,020,502 | 11.60 | 12.20 | 11.10 | 0 | 0 | 0 |
| 12/11/2021 |
11.60
|
927,863 | 11.70 | 11.80 | 11.30 | 0 | 0 | 0 |
| 11/11/2021 |
11.70
|
1,501,415 | 11.60 | 12.20 | 11.30 | 0 | 0 | 0 |
| 10/11/2021 |
11.60
|
2,524,896 | 10.60 | 11.60 | 10.30 | 0 | 476 | -0.0 |
| 09/11/2021 |
10.60
|
1,074,948 | 10.90 | 11 | 10.40 | 0 | 50,000 | -0.5 |
| 08/11/2021 |
10.90
|
1,494,259 | 10.80 | 11.50 | 10.70 | 0 | 20,200 | -0.2 |
| 05/11/2021 |
10.80
|
2,750,570 | 9.90 | 10.80 | 9.90 | 0 | 500 | -0.0 |
| 04/11/2021 |
9.90
|
940,328 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
| 03/11/2021 |
9.70
|
1,428,867 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 02/11/2021 |
9.80
|
1,072,352 | 9.70 | 10 | 9.70 | 0 | 300 | -0.0 |
| 01/11/2021 |
9.70
|
1,471,097 | 9.80 | 10.30 | 9.70 | 0 | 300 | -0.0 |
| 29/10/2021 |
9.80
|
974,168 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 28/10/2021 |
9.70
|
1,437,520 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
| 27/10/2021 |
9.30
|
1,233,300 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
| 26/10/2021 |
9.10
|
152,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/10/2021 |
9
|
624,700 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 22/10/2021 |
9.30
|
247,700 | 9.10 | 9.30 | 9.10 | 0 | 1,760 | -0.0 |
| 21/10/2021 |
9.10
|
83,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 20/10/2021 |
9.10
|
381,100 | 8.90 | 9.30 | 8.90 | 0 | 16,000 | -0.1 |
| 19/10/2021 |
8.90
|
110,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 18/10/2021 |
9
|
118,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 15/10/2021 |
9
|
116,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 14/10/2021 |
9
|
111,900 | 8.90 | 9.10 | 8.80 | 0 | 4,040 | -0.0 |
| 13/10/2021 |
8.90
|
132,300 | 9 | 9.10 | 8.80 | 0 | 80 | -0.0 |
| 12/10/2021 |
9
|
108,900 | 9.10 | 9.10 | 8.80 | 0 | 5,200 | -0.0 |
| 11/10/2021 |
9.10
|
108,700 | 9.10 | 9.10 | 8.90 | 0 | 2,000 | -0.0 |
| 08/10/2021 |
9.10
|
140,200 | 9.20 | 9.40 | 9 | 0 | 500 | -0.0 |
| 07/10/2021 |
9.20
|
273,390 | 8.90 | 9.50 | 8.80 | 0 | 9,000 | -0.1 |
| 06/10/2021 |
8.90
|
69,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 05/10/2021 |
8.90
|
154,450 | 8.60 | 9 | 8.50 | 0 | 5,000 | -0.0 |
| 04/10/2021 |
8.60
|
195,984 | 8.60 | 8.70 | 8.40 | 0 | 100 | -0.0 |
| 01/10/2021 |
8.60
|
136,240 | 8.80 | 8.80 | 8.60 | 112,000 | 112,000 | 0 |
| 30/09/2021 |
8.80
|
97,516 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 29/09/2021 |
8.70
|
98,560 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 28/09/2021 |
8.70
|
280,642 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |
| 27/09/2021 |
8.60
|
442,150 | 9.20 | 9.40 | 8.60 | 0 | 0 | 0 |
| 24/09/2021 |
9.20
|
168,220 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 23/09/2021 |
9.40
|
506,578 | 9.90 | 10.20 | 9.40 | 0 | 0 | 0 |
| 22/09/2021 |
9.90
|
916,108 | 9 | 9.90 | 8.90 | 0 | 7,800 | -0.1 |
| 21/09/2021 |
9
|
308,500 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 20/09/2021 |
9.10
|
262,211 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 17/09/2021 |
9.30
|
212,952 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 16/09/2021 |
9.30
|
101,558 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 15/09/2021 |
9.30
|
181,900 | 9.10 | 9.40 | 9 | 0 | 900 | -0.0 |
| 14/09/2021 |
9.10
|
319,464 | 9.30 | 9.30 | 9 | 0 | 11,100 | -0.1 |
| 13/09/2021 |
9.30
|
398,280 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 10/09/2021 |
9.50
|
199,339 | 9.40 | 9.60 | 9.30 | 500 | 3,000 | -0.0 |
| 09/09/2021 |
9.40
|
339,914 | 9.60 | 9.60 | 9.30 | 500 | 80,000 | -0.7 |
| 08/09/2021 |
9.60
|
473,936 | 9.50 | 9.60 | 9.40 | 200 | 89,000 | -0.8 |
| 07/09/2021 |
9.50
|
478,214 | 9.70 | 9.80 | 9.50 | 3,300 | 0 | 0.0 |
| 06/09/2021 |
9.70
|
611,949 | 9.70 | 9.90 | 9.50 | 0 | 55,500 | -0.5 |
| 01/09/2021 |
9.70
|
724,100 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 31/08/2021 |
9.70
|
666,384 | 9.70 | 9.80 | 9.50 | 500 | 0 | 0.0 |
| 30/08/2021 |
9.70
|
953,811 | 9.60 | 9.80 | 9.50 | 2,200 | 6,500 | -0.0 |
| 27/08/2021 |
9.60
|
970,800 | 9 | 9.70 | 8.90 | 45,600 | 0 | 0.4 |
| 26/08/2021 |
9
|
561,587 | 9 | 9.30 | 8.90 | 41,900 | 700 | 0.4 |
| 25/08/2021 |
9
|
775,943 | 8.40 | 9.20 | 8.20 | 52,500 | 100 | 0.4 |
| 24/08/2021 |
8.40
|
387,520 | 8.60 | 8.70 | 8.20 | 1,400 | 200 | 0.0 |
| 23/08/2021 |
8.60
|
411,098 | 8.60 | 8.80 | 8.50 | 2,000 | 1,800 | 0.0 |
| 20/08/2021 |
8.60
|
885,700 | 8.90 | 9.10 | 8.40 | 73,600 | 3,000 | 0.6 |
| 19/08/2021 |
8.90
|
910,300 | 8.70 | 9.20 | 8.70 | 400 | 0 | 0.0 |
| 18/08/2021 |
8.70
|
677,870 | 8.70 | 9 | 8.40 | 6,100 | 1,000 | 0.0 |
| 17/08/2021 |
8.70
|
597,800 | 8.10 | 8.80 | 8.10 | 0 | 300 | -0.0 |
| 16/08/2021 |
8.10
|
320,500 | 7.90 | 8.20 | 7.80 | 1,800 | 0 | 0.0 |
| 13/08/2021 |
7.90
|
260,122 | 7.80 | 8 | 7.70 | 0 | 13,100 | -0.1 |
| 12/08/2021 |
7.80
|
258,700 | 7.80 | 7.90 | 7.60 | 0 | 87,000 | -0.7 |
| 11/08/2021 |
7.80
|
330,190 | 7.80 | 8 | 7.70 | 0 | 73,200 | -0.6 |
| 10/08/2021 |
7.80
|
242,523 | 7.80 | 7.90 | 7.60 | 13,100 | 0 | 0.1 |
| 09/08/2021 |
7.80
|
146,501 | 7.90 | 7.90 | 7.60 | 300 | 0 | 0.0 |
| 06/08/2021 |
7.90
|
549,400 | 7.90 | 8.20 | 7.80 | 159,800 | 0 | 1.3 |
| 05/08/2021 |
7.90
|
660,500 | 7.20 | 7.90 | 7.10 | 0 | 8,000 | -0.1 |
| 04/08/2021 |
7.20
|
107,930 | 7.10 | 7.20 | 7.10 | 0 | 5,600 | -0.0 |
| 03/08/2021 |
7.10
|
252,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 02/08/2021 |
7
|
165,600 | 7 | 7.10 | 6.90 | 1,500 | 0 | 0.0 |
| 30/07/2021 |
7
|
76,800 | 7.10 | 7.10 | 6.90 | 300 | 0 | 0.0 |
| 29/07/2021 |
7.10
|
127,600 | 6.90 | 7.10 | 6.90 | 1,000 | 0 | 0.0 |
| 28/07/2021 |
6.90
|
113,901 | 6.90 | 7 | 6.80 | 2,800 | 0 | 0.0 |
| 27/07/2021 |
6.90
|
81,100 | 6.90 | 7.10 | 6.90 | 4,000 | 0 | 0.0 |
| 26/07/2021 |
6.90
|
87,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/07/2021 |
7.10
|
98,537 | 7 | 7.10 | 6.90 | 0 | 3,600 | -0.0 |
| 22/07/2021 |
7
|
137,810 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/07/2021 |
7
|
77,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/07/2021 |
7
|
132,400 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 19/07/2021 |
6.90
|
143,000 | 7.30 | 7.30 | 6.90 | 100 | 0 | 0.0 |
| 16/07/2021 |
7.30
|
76,071 | 7.30 | 7.50 | 7.10 | 500 | 0 | 0.0 |
| 15/07/2021 |
7.30
|
71,705 | 7.20 | 7.40 | 7 | 200 | 0 | 0.0 |
| 14/07/2021 |
7.20
|
36,081 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 13/07/2021 |
7.20
|
102,200 | 7 | 7.20 | 7 | 2,900 | 0 | 0.0 |
| 12/07/2021 |
7
|
312,206 | 7.50 | 7.50 | 6.80 | 2,400 | 0 | 0.0 |
| 09/07/2021 |
7.50
|
147,210 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 08/07/2021 |
7.60
|
67,405 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/07/2021 |
7.60
|
277,680 | 7.80 | 7.80 | 7.50 | 4,600 | 3,000 | 0.0 |
| 06/07/2021 |
7.80
|
133,380 | 7.90 | 8 | 7.80 | 6,200 | 0 | 0.0 |
| 05/07/2021 |
7.90
|
169,012 | 8.10 | 8.10 | 7.80 | 500 | 2,400 | -0.0 |
| 02/07/2021 |
8.10
|
145,138 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2021 |
8.10
|
161,030 | 8.10 | 8.20 | 8 | 1,000 | 0 | 0.0 |
| 30/06/2021 |
8.10
|
76,235 | 8.30 | 8.30 | 8.10 | 0 | 2,000 | -0.0 |
| 29/06/2021 |
8.30
|
87,007 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 28/06/2021 |
8.30
|
105,800 | 8.30 | 8.40 | 8.20 | 1,000 | 20,000 | -0.2 |
| 25/06/2021 |
8.30
|
71,500 | 8.20 | 8.30 | 8.20 | 3,000 | 0 | 0.0 |