| 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) |
-0.10 | -0.89% | 54,600 | -2,900 | 0 |
10.60
11.55
10.95
|
|
2 tháng
(2026-07-16) |
0.13 | 1.16% | 114,100 | -2,700 | 0 |
10.60
11.55
10.95
|
|
3 tháng
(2026-06-16) |
0.08 | 0.74% | 139,200 | -800 | 0 |
10.60
11.55
10.95
|
|
6 tháng
(2026-03-18) |
-0.05 | -0.49% | 244,200 | -10,900 | -0.1 |
10.60
11.55
10.95
|
|
12 tháng
(2025-09-19) |
-0.65 | -5.50% | 442,900 | -8,900 | -0.1 |
10.60
12.02
10.95
|
|
24 tháng
(2024-09-24) |
0.48 | 4.52% | 5,024,000 | 93,937 | 1.3 |
10.20
12.42
10.95
|
|
36 tháng
(2023-10-02) |
2.28 | 25.81% | 7,172,800 | 103,437 | 1.5 |
8.55
12.42
10.95
|
|
60 tháng
(2021-10-11) |
0.90 | 8.88% | 9,158,100 | 105,437 | -1.8 |
6.91
12.51
10.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2021 |
8.16
|
13,900 | 8.10 | 8.40 | 8.04 | 0 | 0 | 0 |
| 23/06/2021 |
8.10
|
10,600 | 8.13 | 8.40 | 8.07 | 200 | 0 | 0.0 |
| 22/06/2021 |
8.13
|
8,100 | 8.13 | 8.22 | 8.13 | 0 | 0 | 0 |
| 21/06/2021 |
8.13
|
17,700 | 8.04 | 8.16 | 8.04 | 0 | 0 | 0 |
| 18/06/2021 |
8.04
|
2,900 | 7.95 | 8.07 | 7.98 | 0 | 0 | 0 |
| 17/06/2021 |
7.95
|
2,000 | 7.98 | 8.01 | 7.92 | 0 | 0 | 0 |
| 16/06/2021 |
7.98
|
1,700 | 7.92 | 8.16 | 7.86 | 0 | 0 | 0 |
| 15/06/2021 |
7.92
|
8,900 | 7.92 | 7.95 | 7.86 | 0 | 0 | 0 |
| 14/06/2021 |
7.92
|
2,800 | 8.01 | 8.01 | 7.86 | 0 | 0 | 0 |
| 11/06/2021 |
8.01
|
2,000 | 8.01 | 8.04 | 8.01 | 0 | 0 | 0 |
| 10/06/2021 |
8.01
|
6,300 | 7.83 | 8.13 | 7.80 | 0 | 0 | 0 |
| 09/06/2021 |
7.83
|
13,000 | 8.07 | 8.07 | 7.83 | 2,000 | 0 | 0.0 |
| 08/06/2021 |
8.07
|
1,800 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 07/06/2021 |
8.16
|
21,200 | 7.86 | 8.22 | 7.86 | 0 | 0 | 0 |
| 04/06/2021 |
7.86
|
400 | 7.89 | 7.89 | 7.86 | 0 | 0 | 0 |
| 03/06/2021 |
7.89
|
1,400 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 |
| 02/06/2021 |
7.80
|
4,400 | 7.68 | 7.83 | 7.68 | 0 | 0 | 0 |
| 01/06/2021 |
7.68
|
12,300 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 31/05/2021 |
7.77
|
4,900 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 28/05/2021 |
7.86
|
1,900 | 7.86 | 7.92 | 7.74 | 0 | 0 | 0 |
| 27/05/2021 |
7.86
|
6,500 | 8.04 | 8.04 | 7.74 | 3,000 | 0 | 0.0 |
| 26/05/2021 |
8.04
|
4,400 | 8.10 | 8.10 | 7.86 | 0 | 0 | 0 |
| 25/05/2021 |
8.10
|
7,100 | 8.10 | 8.34 | 8.10 | 0 | 0 | 0 |
| 24/05/2021 |
8.10
|
14,500 | 7.68 | 8.16 | 7.68 | 0 | 0 | 0 |
| 21/05/2021 |
7.68
|
1,500 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 |
| 20/05/2021 |
7.74
|
5,500 | 7.74 | 7.86 | 7.68 | 0 | 0 | 0 |
| 19/05/2021 |
7.74
|
6,300 | 7.74 | 7.86 | 7.74 | 0 | 0 | 0 |
| 18/05/2021 |
7.74
|
4,900 | 7.89 | 7.89 | 7.74 | 0 | 0 | 0 |
| 17/05/2021 |
7.89
|
7,500 | 7.86 | 8.22 | 7.86 | 0 | 0 | 0 |
| 14/05/2021 |
7.86
|
5,200 | 7.65 | 8.04 | 7.86 | 0 | 0 | 0 |
| 13/05/2021 |
7.65
|
4,200 | 7.53 | 7.65 | 7.56 | 0 | 1,100 | -0.0 |
| 12/05/2021 |
7.53
|
2,000 | 7.50 | 7.53 | 7.53 | 0 | 0 | 0 |
| 11/05/2021 |
7.50
|
9,000 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 10/05/2021 |
7.44
|
3,800 | 7.50 | 7.77 | 7.44 | 0 | 0 | 0 |
| 07/05/2021 |
7.50
|
6,200 | 7.56 | 7.56 | 7.50 | 0 | 3,600 | -0.0 |
| 06/05/2021 |
7.56
|
13,400 | 7.50 | 7.56 | 7.56 | 0 | 13,400 | -0.2 |
| 05/05/2021 |
7.50
|
2,300 | 7.35 | 7.50 | 7.29 | 0 | 0 | 0 |
| 04/05/2021 |
7.35
|
14,200 | 7.56 | 7.56 | 7.25 | 200 | 0 | 0.0 |
| 29/04/2021 |
7.56
|
23,400 | 7.59 | 7.59 | 7.38 | 0 | 0 | 0 |
| 28/04/2021 |
7.59
|
16,500 | 7.62 | 7.65 | 7.56 | 0 | 0 | 0 |
| 27/04/2021 |
7.62
|
17,700 | 7.68 | 7.98 | 7.59 | 0 | 0 | 0 |
| 26/04/2021 |
7.68
|
19,500 | 7.92 | 7.92 | 7.62 | 2,000 | 0 | 0.0 |
| 23/04/2021 |
7.92
|
20,800 | 7.89 | 7.98 | 7.92 | 0 | 0 | 0 |
| 22/04/2021 |
7.89
|
9,200 | 8.31 | 8.43 | 7.89 | 0 | 0 | 0 |
| 20/04/2021 |
8.31
|
6,500 | 7.80 | 8.31 | 7.80 | 0 | 0 | 0 |
| 19/04/2021 |
7.80
|
14,000 | 8.28 | 8.28 | 7.80 | 2,000 | 0 | 0.0 |
| 16/04/2021 |
8.28
|
1,500 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 |
| 15/04/2021 |
8.34
|
9,300 | 8.22 | 8.80 | 8.22 | 0 | 0 | 0 |
| 14/04/2021 |
8.22
|
7,500 | 8.10 | 8.58 | 8.10 | 1,200 | 0 | 0.0 |
| 13/04/2021 |
8.10
|
5,500 | 8.22 | 8.31 | 8.10 | 0 | 0 | 0 |
| 12/04/2021 |
8.22
|
24,800 | 8.16 | 8.22 | 8.16 | 0 | 0 | 0 |
| 09/04/2021 |
8.16
|
2,000 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 08/04/2021 |
8.34
|
5,800 | 8.04 | 8.34 | 8.10 | 0 | 0 | 0 |
| 07/04/2021 |
8.04
|
3,500 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
| 06/04/2021 |
8.16
|
4,400 | 8.22 | 8.34 | 8.16 | 0 | 0 | 0 |
| 05/04/2021 |
8.22
|
3,900 | 8.37 | 8.37 | 8.16 | 0 | 0 | 0 |
| 02/04/2021 |
8.37
|
1,300 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 01/04/2021 |
8.37
|
14,500 | 8.34 | 8.43 | 7.92 | 0 | 0 | 0 |
| 31/03/2021 |
8.34
|
6,100 | 8.40 | 8.40 | 8.16 | 0 | 0 | 0 |
| 30/03/2021 |
8.40
|
5,300 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 |
| 29/03/2021 |
8.43
|
10,600 | 8.19 | 8.74 | 8.34 | 0 | 0 | 0 |
| 26/03/2021 |
8.19
|
23,300 | 8.80 | 8.80 | 8.19 | 0 | 0 | 0 |
| 25/03/2021 |
8.80
|
12,600 | 9.37 | 9.49 | 8.77 | 0 | 0 | 0 |
| 24/03/2021 |
9.37
|
7,100 | 9.10 | 9.55 | 9.10 | 0 | 800 | -0.0 |
| 23/03/2021 |
9.10
|
24,300 | 8.68 | 9.10 | 8.77 | 7,000 | 0 | 0.1 |
| 22/03/2021 |
8.68
|
26,900 | 8.16 | 8.68 | 8.40 | 10,000 | 0 | 0.1 |
| 19/03/2021 |
8.16
|
9,400 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 18/03/2021 |
8.25
|
24,200 | 7.74 | 8.25 | 7.83 | 0 | 0 | 0 |
| 17/03/2021 |
7.74
|
7,200 | 7.62 | 7.86 | 7.62 | 0 | 0 | 0 |
| 16/03/2021 |
7.62
|
4,700 | 7.59 | 7.71 | 7.59 | 2,000 | 0 | 0.0 |
| 15/03/2021 |
7.59
|
1,400 | 7.47 | 7.71 | 7.56 | 0 | 0 | 0 |
| 12/03/2021 |
7.47
|
5,700 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 |
| 11/03/2021 |
7.47
|
8,900 | 7.44 | 7.50 | 7.47 | 0 | 0 | 0 |
| 10/03/2021 |
7.44
|
100 | 7.38 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/03/2021 |
7.38
|
1,000 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 |
| 08/03/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/03/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/03/2021 |
7.44
|
200 | 7.38 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/03/2021 |
7.38
|
100 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 |
| 02/03/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 01/03/2021 |
7.44
|
2,200 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 26/02/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 25/02/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 24/02/2021 |
7.38
|
600 | 7.25 | 7.38 | 7.29 | 0 | 0 | 0 |
| 23/02/2021 |
7.25
|
3,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 22/02/2021 |
7.25
|
1,500 | 7.19 | 7.25 | 7.19 | 0 | 0 | 0 |
| 19/02/2021 |
7.19
|
200 | 7.13 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/02/2021 |
7.13
|
1,600 | 7.25 | 7.25 | 7.01 | 0 | 0 | 0 |
| 17/02/2021 |
7.25
|
2,400 | 7.25 | 7.25 | 6.83 | 0 | 0 | 0 |
| 09/02/2021 |
7.25
|
500 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 08/02/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 05/02/2021 |
7.25
|
1,200 | 6.83 | 7.25 | 7.16 | 0 | 0 | 0 |
| 04/02/2021 |
6.83
|
1,000 | 6.83 | 6.86 | 6.83 | 0 | 0 | 0 |
| 03/02/2021 |
6.83
|
1,000 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |
| 02/02/2021 |
6.89
|
300 | 7.13 | 7.13 | 6.89 | 0 | 0 | 0 |
| 01/02/2021 |
7.13
|
1,000 | 7.07 | 7.13 | 7.13 | 0 | 0 | 0 |
| 29/01/2021 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 28/01/2021 |
7.07
|
5,000 | 7.32 | 7.32 | 6.83 | 0 | 0 | 0 |
| 27/01/2021 |
7.32
|
2,700 | 7.44 | 7.44 | 7.29 | 0 | 0 | 0 |
| 26/01/2021 |
7.44
|
2,300 | 7.56 | 7.56 | 7.44 | 0 | 0 | 0 |