| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-3.20 | -10.49% | 127,800 | 0 | 0 |
27
30.50
27
|
|
2 tháng
(2026-07-16) |
-6.20 | -18.51% | 230,300 | 0 | 0 |
27
33.50
27
|
|
3 tháng
(2026-06-16) |
-8 | -22.66% | 300,400 | 0 | 0 |
27
35.60
27
|
|
6 tháng
(2026-03-18) |
-6.90 | -20.17% | 436,300 | 0 | 0 |
27
36.70
27
|
|
12 tháng
(2025-09-19) |
-7.81 | -22.24% | 929,800 | 0 | 0 |
27
36.70
27
|
|
24 tháng
(2024-09-24) |
-3.19 | -10.46% | 1,650,577 | 0 | 0 |
27
37.91
27
|
|
36 tháng
(2023-10-02) |
10.24 | 60.05% | 2,736,996 | 0 | 0 |
16.37
37.91
27
|
|
60 tháng
(2021-10-11) |
14.98 | 121.68% | 5,822,815 | 0 | 0 |
10.36
37.91
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/06/2021 |
9.01
|
7,700 | 8.83 | 9.01 | 8.83 | 0 | 0 | 0 |
| 15/06/2021 |
8.83
|
1,703 | 8.83 | 8.87 | 8.83 | 0 | 0 | 0 |
| 14/06/2021 |
8.83
|
8,800 | 8.87 | 8.87 | 8.83 | 0 | 0 | 0 |
| 11/06/2021 |
8.87
|
1,900 | 8.87 | 8.92 | 8.87 | 0 | 0 | 0 |
| 10/06/2021 |
8.87
|
3,700 | 8.83 | 9.06 | 8.83 | 0 | 0 | 0 |
| 09/06/2021 |
8.83
|
4,460 | 8.83 | 9.06 | 8.73 | 0 | 0 | 0 |
| 08/06/2021 |
8.83
|
6,100 | 8.87 | 8.87 | 7.94 | 0 | 0 | 0 |
| 07/06/2021 |
8.87
|
4,938 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 |
| 04/06/2021 |
8.87
|
6,100 | 8.59 | 9.34 | 8.59 | 0 | 0 | 0 |
| 03/06/2021 |
8.59
|
4,100 | 8.50 | 8.59 | 8.55 | 0 | 0 | 0 |
| 02/06/2021 |
8.50
|
13,410 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 |
| 01/06/2021 |
8.41
|
4,400 | 8.69 | 8.69 | 8.41 | 0 | 0 | 0 |
| 31/05/2021 |
8.69
|
21,535 | 8.59 | 8.78 | 8.17 | 0 | 0 | 0 |
| 28/05/2021 |
8.59
|
4,800 | 8.64 | 8.69 | 7.33 | 0 | 0 | 0 |
| 27/05/2021 |
8.64
|
9,600 | 8.64 | 9.06 | 8.41 | 0 | 0 | 0 |
| 26/05/2021 |
8.64
|
7,000 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 |
| 25/05/2021 |
8.87
|
1,200 | 8.83 | 8.92 | 8.64 | 0 | 0 | 0 |
| 24/05/2021 |
8.83
|
7,601 | 8.78 | 9.15 | 8.83 | 0 | 0 | 0 |
| 21/05/2021 |
8.78
|
1,300 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 |
| 20/05/2021 |
8.87
|
2,900 | 9.11 | 9.34 | 8.64 | 0 | 0 | 0 |
| 19/05/2021 |
9.11
|
9,900 | 8.83 | 9.81 | 8.41 | 0 | 0 | 0 |
| 18/05/2021 |
8.83
|
3,900 | 8.78 | 9.34 | 8.83 | 0 | 0 | 0 |
| 17/05/2021 |
8.78
|
10,573 | 8.41 | 9.67 | 8.64 | 0 | 0 | 0 |
| 14/05/2021 |
8.41
|
19,658 | 8.17 | 8.41 | 8.22 | 0 | 0 | 0 |
| 13/05/2021 |
8.17
|
675 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 12/05/2021 |
8.27
|
1,100 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
| 11/05/2021 |
8.41
|
4,051 | 8.27 | 8.41 | 8.27 | 0 | 0 | 0 |
| 10/05/2021 |
8.27
|
6,200 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
| 07/05/2021 |
8.41
|
200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 06/05/2021 |
8.41
|
10,700 | 8.41 | 8.41 | 7.94 | 0 | 0 | 0 |
| 05/05/2021 |
8.41
|
7,900 | 8.22 | 8.41 | 6.91 | 0 | 0 | 0 |
| 04/05/2021 |
8.22
|
6,000 | 8.17 | 8.22 | 7.94 | 0 | 0 | 0 |
| 29/04/2021 |
8.17
|
800 | 8.03 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/04/2021 |
8.03
|
200 | 7.94 | 8.03 | 8.03 | 0 | 0 | 0 |
| 27/04/2021 |
7.94
|
5,600 | 8.03 | 8.17 | 7.94 | 0 | 0 | 0 |
| 26/04/2021 |
8.03
|
3,000 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 23/04/2021 |
8.03
|
2,403 | 8.41 | 8.41 | 8.03 | 0 | 0 | 0 |
| 22/04/2021 |
8.41
|
5,700 | 8.17 | 8.41 | 7.99 | 0 | 0 | 0 |
| 20/04/2021 |
8.17
|
900 | 8.31 | 8.31 | 8.17 | 0 | 0 | 0 |
| 19/04/2021 |
8.31
|
3,700 | 7.99 | 8.41 | 8.31 | 0 | 0 | 0 |
| 16/04/2021 |
7.99
|
2,610 | 7.94 | 8.08 | 7.99 | 0 | 0 | 0 |
| 15/04/2021 |
7.94
|
3,000 | 7.99 | 8.03 | 7.94 | 0 | 0 | 0 |
| 14/04/2021 |
7.99
|
3,500 | 8.22 | 8.22 | 7.99 | 0 | 0 | 0 |
| 13/04/2021 |
8.22
|
3,610 | 8.17 | 8.22 | 8.22 | 0 | 0 | 0 |
| 12/04/2021 |
8.17
|
4,450 | 7.99 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/04/2021 |
7.99
|
2,200 | 8.41 | 8.41 | 7.99 | 0 | 0 | 0 |
| 08/04/2021 |
8.41
|
6,379 | 8.31 | 8.50 | 8.41 | 0 | 0 | 0 |
| 07/04/2021 |
8.31
|
8,700 | 8.03 | 8.41 | 8.17 | 0 | 0 | 0 |
| 06/04/2021 |
8.03
|
1,400 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
| 05/04/2021 |
8.03
|
14,300 | 7.89 | 8.03 | 7.94 | 0 | 0 | 0 |
| 02/04/2021 |
7.89
|
5,800 | 8.03 | 8.03 | 7.89 | 0 | 0 | 0 |
| 01/04/2021 |
8.03
|
4,800 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 |
| 31/03/2021 |
7.94
|
3,100 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 |
| 30/03/2021 |
7.94
|
7,700 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 29/03/2021 |
8.03
|
6,600 | 7.85 | 8.03 | 7.89 | 0 | 0 | 0 |
| 26/03/2021 |
7.85
|
9,013 | 7.94 | 7.94 | 7.52 | 0 | 0 | 0 |
| 25/03/2021 |
7.94
|
66 | 7.85 | 7.94 | 7.94 | 0 | 0 | 0 |
| 24/03/2021 |
7.85
|
7,864 | 7.89 | 8.03 | 7.85 | 0 | 0 | 0 |
| 23/03/2021 |
7.89
|
4,400 | 8.08 | 8.08 | 7.47 | 0 | 0 | 0 |
| 22/03/2021 |
8.08
|
2,666 | 8.22 | 8.22 | 7.94 | 0 | 0 | 0 |
| 19/03/2021 |
8.22
|
1,600 | 8.27 | 8.27 | 8.22 | 0 | 0 | 0 |
| 18/03/2021 |
8.27
|
1,500 | 8.31 | 8.31 | 8.17 | 0 | 0 | 0 |
| 17/03/2021 |
8.31
|
3,600 | 8.36 | 8.41 | 8.22 | 0 | 0 | 0 |
| 16/03/2021 |
8.36
|
18,500 | 8.17 | 8.64 | 8.22 | 0 | 0 | 0 |
| 15/03/2021 |
8.17
|
8,522 | 7.71 | 8.17 | 7.94 | 0 | 0 | 0 |
| 12/03/2021 |
7.71
|
8,600 | 7.94 | 7.99 | 7.71 | 0 | 0 | 0 |
| 11/03/2021 |
7.94
|
400 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 |
| 10/03/2021 |
7.94
|
5,200 | 7.71 | 8.08 | 7.89 | 0 | 0 | 0 |
| 09/03/2021 |
7.71
|
6,800 | 7.94 | 8.03 | 7.71 | 0 | 0 | 0 |
| 08/03/2021 |
7.94
|
2,500 | 7.75 | 7.94 | 7.89 | 0 | 0 | 0 |
| 05/03/2021 |
7.75
|
1,027 | 7.66 | 7.94 | 7.75 | 0 | 0 | 0 |
| 04/03/2021 |
7.66
|
11,900 | 7.75 | 7.75 | 7.52 | 0 | 0 | 0 |
| 03/03/2021 |
7.75
|
4,507 | 7.47 | 7.75 | 7.43 | 0 | 0 | 0 |
| 02/03/2021 |
7.47
|
3,712 | 7.47 | 7.52 | 7.43 | 0 | 0 | 0 |
| 01/03/2021 |
7.47
|
6,320 | 7.47 | 7.52 | 7.29 | 0 | 0 | 0 |
| 26/02/2021 |
7.47
|
2,200 | 7.38 | 7.47 | 7.38 | 0 | 0 | 0 |
| 25/02/2021 |
7.38
|
300 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 |
| 24/02/2021 |
7.29
|
1,600 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
| 23/02/2021 |
7.43
|
900 | 7.38 | 7.43 | 7.43 | 0 | 0 | 0 |
| 22/02/2021 |
7.38
|
1,200 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 19/02/2021 |
7.38
|
500 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
| 18/02/2021 |
7.43
|
1,500 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
| 17/02/2021 |
7.43
|
3,959 | 7.43 | 7.43 | 7.15 | 0 | 0 | 0 |
| 09/02/2021 |
7.43
|
1,700 | 7.38 | 7.43 | 7.05 | 0 | 0 | 0 |
| 08/02/2021 |
7.38
|
600 | 7.15 | 7.43 | 7.38 | 0 | 0 | 0 |
| 05/02/2021 |
7.15
|
3,200 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
| 04/02/2021 |
7.29
|
1,100 | 7.43 | 7.43 | 6.96 | 0 | 0 | 0 |
| 03/02/2021 |
7.43
|
3,747 | 6.91 | 7.47 | 7.38 | 0 | 0 | 0 |
| 02/02/2021 |
6.91
|
3,600 | 7.99 | 7.99 | 6.91 | 0 | 0 | 0 |
| 01/02/2021 |
7.99
|
100 | 7.47 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/01/2021 |
7.47
|
4,200 | 6.87 | 7.47 | 6.87 | 0 | 0 | 0 |
| 28/01/2021 |
6.87
|
12,800 | 8.03 | 8.03 | 6.87 | 0 | 0 | 0 |
| 27/01/2021 |
8.03
|
160 | 7.75 | 8.03 | 8.03 | 0 | 0 | 0 |
| 26/01/2021 |
7.75
|
4,114 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 |
| 25/01/2021 |
7.85
|
2,100 | 7.80 | 7.85 | 7.85 | 0 | 0 | 0 |
| 22/01/2021 |
7.80
|
3,900 | 7.75 | 7.85 | 7.80 | 0 | 0 | 0 |
| 21/01/2021 |
7.75
|
1,100 | 7.71 | 7.89 | 7.75 | 0 | 0 | 0 |
| 20/01/2021 |
7.71
|
2,600 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 |
| 19/01/2021 |
7.66
|
12,500 | 8.13 | 8.13 | 7.57 | 0 | 0 | 0 |
| 18/01/2021 |
8.13
|
7,001 | 8.08 | 8.13 | 7.94 | 0 | 0 | 0 |