| 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) |
-0.20 | -1.06% | 86,300 | -6,000 | 0 |
18.50
18.95
18.65
|
|
2 tháng
(2026-04-13) |
-0.70 | -3.62% | 165,400 | -13,100 | 0 |
18.50
19.35
18.65
|
|
3 tháng
(2026-03-16) |
-1.06 | -5.39% | 289,200 | -50,000 | 0.0 |
18.50
20.10
18.65
|
|
6 tháng
(2025-12-15) |
-2.65 | -12.44% | 1,351,300 | -21,400 | 0.6 |
18.50
21.30
18.65
|
|
12 tháng
(2025-06-17) |
-0.18 | -0.96% | 2,897,200 | 46,000 | 2.1 |
18.50
22.89
18.65
|
|
24 tháng
(2024-06-24) |
4.86 | 35.28% | 7,528,800 | -5,110 | 2.6 |
13.61
22.89
18.65
|
|
36 tháng
(2023-06-28) |
6.33 | 51.38% | 12,712,800 | 281,540 | 6.9 |
11.12
22.89
18.65
|
|
60 tháng
(2021-07-08) |
10.29 | 122.96% | 32,004,400 | 549,612 | 19.6 |
8.14
22.89
18.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2021 |
10.42
|
174,800 | 11.08 | 11.08 | 10.42 | 500 | 0 | 0.0 |
| 16/08/2021 |
11.08
|
79,100 | 11.28 | 11.71 | 10.94 | 1,500 | 0 | 0.0 |
| 13/08/2021 |
11.28
|
347,400 | 11.30 | 11.30 | 10.51 | 1,000 | 0 | 0 |
| 12/08/2021 |
11.30
|
537,400 | 12.14 | 12.14 | 11.30 | 2,100 | 0 | 0.1 |
| 11/08/2021 |
12.14
|
132,500 | 11.35 | 12.14 | 12.12 | 2,500 | 0 | 0.1 |
| 10/08/2021 |
11.35
|
119,300 | 10.63 | 11.35 | 10.85 | 0 | 0 | 0 |
| 09/08/2021 |
10.63
|
839,100 | 9.95 | 10.63 | 9.72 | 400 | 300 | 0.0 |
| 06/08/2021 |
9.95
|
78,700 | 9.95 | 10.44 | 9.81 | 0 | 14,100 | -0.3 |
| 05/08/2021 |
9.95
|
149,500 | 9.50 | 10.06 | 9.04 | 1,500 | 17,900 | -0.4 |
| 04/08/2021 |
9.50
|
220,900 | 9.61 | 10.26 | 9.50 | 500 | 18,000 | -0.4 |
| 03/08/2021 |
9.61
|
130,800 | 9.00 | 9.61 | 9.61 | 100 | 0 | 0.0 |
| 02/08/2021 |
9.00
|
190,600 | 8.41 | 9.00 | 8.59 | 0 | 0 | 0 |
| 30/07/2021 |
8.41
|
5,600 | 8.36 | 8.59 | 8.41 | 0 | 0 | 0 |
| 29/07/2021 |
8.36
|
1,900 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/07/2021 |
8.36
|
100 | 8.27 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/07/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 26/07/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/07/2021 |
8.27
|
1,900 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 |
| 22/07/2021 |
8.46
|
8,200 | 8.36 | 8.59 | 8.36 | 0 | 0 | 0 |
| 21/07/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/07/2021 |
8.36
|
100 | 8.23 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/07/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 16/07/2021 |
8.23
|
1,100 | 8.14 | 8.23 | 8.14 | 0 | 0 | 0 |
| 15/07/2021 |
8.14
|
300 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 |
| 14/07/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/07/2021 |
8.36
|
1,400 | 8.55 | 8.59 | 8.36 | 0 | 300 | -0.0 |
| 12/07/2021 |
8.55
|
900 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
| 09/07/2021 |
8.64
|
8,200 | 8.36 | 8.73 | 8.55 | 0 | 0 | 0 |
| 08/07/2021 |
8.36
|
500 | 8.59 | 8.59 | 8.36 | 0 | 0 | 0 |
| 07/07/2021 |
8.59
|
2,500 | 8.55 | 8.59 | 8.59 | 0 | 0 | 0 |
| 06/07/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 05/07/2021 |
8.55
|
10,400 | 8.61 | 8.64 | 8.55 | 0 | 0 | 0 |
| 02/07/2021 |
8.61
|
19,500 | 8.59 | 8.68 | 8.59 | 0 | 0 | 0 |
| 01/07/2021 |
8.59
|
1,000 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 30/06/2021 |
8.68
|
14,800 | 8.59 | 8.68 | 8.59 | 0 | 0 | 0 |
| 29/06/2021 |
8.59
|
1,700 | 8.64 | 8.64 | 8.59 | 0 | 0 | 0 |
| 28/06/2021 |
8.64
|
6,300 | 8.64 | 8.64 | 8.59 | 0 | 0 | 0 |
| 25/06/2021 |
8.64
|
1,800 | 8.36 | 8.79 | 8.36 | 0 | 0 | 0 |
| 24/06/2021 |
8.36
|
300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/06/2021 |
8.36
|
100 | 8.73 | 8.73 | 8.36 | 0 | 0 | 0 |
| 22/06/2021 |
8.73
|
900 | 8.82 | 9.04 | 8.73 | 0 | 0 | 0 |
| 21/06/2021 |
8.82
|
11,200 | 8.55 | 9.00 | 8.59 | 300 | 0 | 0.0 |
| 18/06/2021 |
8.55
|
15,400 | 8.00 | 8.55 | 8.07 | 0 | 0 | 0 |
| 17/06/2021 |
8.00
|
700 | 8.36 | 8.36 | 7.82 | 0 | 0 | 0 |
| 16/06/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 15/06/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 14/06/2021 |
8.36
|
4,000 | 8.59 | 8.75 | 8.36 | 0 | 0 | 0 |
| 11/06/2021 |
8.59
|
1,300 | 8.41 | 8.59 | 8.59 | 0 | 0 | 0 |
| 10/06/2021 |
8.41
|
1,600 | 8.75 | 8.75 | 8.41 | 100 | 0 | 0.0 |
| 09/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 08/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 07/06/2021 |
8.75
|
1,500 | 8.39 | 8.77 | 8.39 | 100 | 0 | 0.0 |
| 04/06/2021 |
8.39
|
21,500 | 8.82 | 8.88 | 8.36 | 500 | 0 | 0.0 |
| 03/06/2021 |
8.82
|
15,400 | 8.59 | 8.82 | 8.39 | 0 | 300 | -0.0 |
| 02/06/2021 |
8.59
|
900 | 8.91 | 8.91 | 8.46 | 800 | 0 | 0.0 |
| 01/06/2021 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 31/05/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 28/05/2021 |
8.91
|
2,000 | 8.59 | 8.91 | 8.64 | 1,500 | 0 | 0.0 |
| 27/05/2021 |
8.59
|
1,300 | 8.59 | 8.59 | 8.59 | 1,300 | 0 | 0.0 |
| 26/05/2021 |
8.59
|
400 | 8.82 | 8.82 | 8.59 | 0 | 0 | 0 |
| 25/05/2021 |
8.82
|
3,000 | 8.59 | 8.82 | 8.61 | 0 | 0 | 0 |
| 24/05/2021 |
8.59
|
17,900 | 8.46 | 8.59 | 8.48 | 6,000 | 0 | 0.1 |
| 21/05/2021 |
8.46
|
600 | 8.82 | 8.82 | 8.46 | 0 | 0 | 0 |
| 20/05/2021 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 200 | 0 | 0.0 |
| 19/05/2021 |
8.82
|
1,300 | 8.77 | 8.82 | 8.43 | 0 | 0 | 0 |
| 18/05/2021 |
8.77
|
300 | 8.82 | 8.82 | 8.77 | 0 | 0 | 0 |
| 17/05/2021 |
8.82
|
500 | 8.61 | 8.82 | 8.82 | 0 | 0 | 0 |
| 14/05/2021 |
8.61
|
1,400 | 8.55 | 8.61 | 8.59 | 0 | 0 | 0 |
| 13/05/2021 |
8.55
|
300 | 8.59 | 8.59 | 8.48 | 0 | 0 | 0 |
| 12/05/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 11/05/2021 |
8.59
|
3,800 | 8.84 | 8.84 | 8.46 | 3,000 | 0 | 0.1 |
| 10/05/2021 |
8.84
|
2,100 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 |
| 07/05/2021 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/05/2021 |
9.50
|
17,500 | 9.22 | 9.50 | 9.02 | 17,500 | 0 | 0.4 |
| 05/05/2021 |
9.22
|
600 | 9.22 | 9.25 | 9.22 | 0 | 0 | 0 |
| 04/05/2021 |
9.22
|
8,500 | 8.91 | 9.27 | 8.95 | 0 | 0 | 0 |
| 29/04/2021 |
8.91
|
2,900 | 8.36 | 8.91 | 7.91 | 0 | 0 | 0 |
| 28/04/2021 |
8.36
|
12,000 | 8.23 | 8.36 | 8.27 | 0 | 0 | 0 |
| 27/04/2021 |
8.23
|
3,400 | 7.91 | 8.23 | 8.23 | 3,400 | 0 | 0.1 |
| 26/04/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 23/04/2021 |
7.91
|
600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 22/04/2021 |
7.91
|
5,100 | 8.14 | 8.14 | 7.91 | 0 | 1,800 | -0.0 |
| 20/04/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/04/2021 |
8.14
|
7,000 | 8.16 | 8.16 | 8.00 | 400 | 0 | 0.0 |
| 16/04/2021 |
8.16
|
2,100 | 8.16 | 8.18 | 8.16 | 0 | 0 | 0 |
| 15/04/2021 |
8.16
|
500 | 8.27 | 8.27 | 8.16 | 100 | 0 | 0.0 |
| 14/04/2021 |
8.27
|
3,100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 13/04/2021 |
8.27
|
3,300 | 8.36 | 8.36 | 8.23 | 0 | 0 | 0 |
| 12/04/2021 |
8.36
|
5,500 | 8.59 | 8.59 | 8.36 | 0 | 0 | 0 |
| 09/04/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 08/04/2021 |
8.59
|
500 | 8.16 | 8.59 | 8.59 | 0 | 0 | 0 |
| 07/04/2021 |
8.16
|
4,600 | 8.59 | 8.59 | 8.09 | 0 | 0 | 0 |
| 06/04/2021 |
8.59
|
1,600 | 8.93 | 8.93 | 8.59 | 0 | 0 | 0 |
| 05/04/2021 |
8.93
|
1,100 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 |
| 02/04/2021 |
9.04
|
15,000 | 8.93 | 9.54 | 9.04 | 0 | 0 | 0 |
| 01/04/2021 |
8.93
|
19,600 | 8.36 | 8.93 | 8.36 | 0 | 0 | 0 |
| 31/03/2021 |
8.36
|
7,000 | 8.14 | 8.36 | 8.07 | 0 | 0 | 0 |
| 30/03/2021 |
8.14
|
5,700 | 8.09 | 8.14 | 7.94 | 1,600 | 0 | 0.0 |
| 29/03/2021 |
8.09
|
3,800 | 7.91 | 8.09 | 7.96 | 0 | 0 | 0 |
| 26/03/2021 |
7.91
|
500 | 8.14 | 8.14 | 7.91 | 0 | 0 | 0 |