| 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) |
-0.07 | -0.83% | 628,900 | -34,300 | 0 |
8.30
8.44
8.33
|
|
2 tháng
(2026-04-13) |
-0.04 | -0.48% | 1,107,500 | 100 | 0 |
8.30
8.46
8.33
|
|
3 tháng
(2026-03-16) |
-0.06 | -0.71% | 2,276,300 | 13,200 | 0.1 |
8.30
8.60
8.33
|
|
6 tháng
(2025-12-15) |
-0.66 | -7.33% | 7,549,200 | -1,707,300 | -14.4 |
7.96
9.30
8.33
|
|
12 tháng
(2025-06-17) |
-3.22 | -27.83% | 12,429,300 | -3,936,500 | -37.1 |
7.96
11.60
8.33
|
|
24 tháng
(2024-06-24) |
-5.24 | -38.58% | 17,454,500 | -3,979,007 | -37.7 |
7.96
13.58
8.33
|
|
36 tháng
(2023-06-28) |
-3.37 | -28.80% | 34,231,900 | -4,446,807 | -44.2 |
7.96
16.93
8.33
|
|
60 tháng
(2021-07-08) |
-2.18 | -20.70% | 47,079,500 | -4,633,077 | -35.0 |
7.96
16.93
8.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2021 |
9.34
|
19,100 | 9.50 | 9.50 | 9.34 | 0 | 2,700 | -0.0 |
| 23/03/2021 |
9.50
|
9,100 | 9.38 | 9.50 | 9.38 | 3,000 | 0 | 0.0 |
| 22/03/2021 |
9.38
|
12,600 | 9.44 | 9.50 | 9.38 | 0 | 0 | 0 |
| 19/03/2021 |
9.44
|
3,000 | 9.63 | 9.63 | 9.38 | 0 | 0 | 0 |
| 18/03/2021 |
9.63
|
5,600 | 9.63 | 9.69 | 9.63 | 0 | 0 | 0 |
| 17/03/2021 |
9.63
|
18,900 | 9.50 | 9.63 | 9.50 | 0 | 0 | 0 |
| 16/03/2021 |
9.50
|
29,200 | 9.44 | 9.50 | 9.44 | 0 | 0 | 0 |
| 15/03/2021 |
9.44
|
16,400 | 9.38 | 9.47 | 9.38 | 0 | 0 | 0 |
| 12/03/2021 |
9.38
|
12,000 | 9.31 | 9.47 | 9.38 | 0 | 0 | 0 |
| 11/03/2021 |
9.31
|
30,200 | 9.31 | 9.34 | 9.31 | 0 | 0 | 0 |
| 10/03/2021 |
9.31
|
6,700 | 9.25 | 9.34 | 9.31 | 4,600 | 0 | 0.1 |
| 09/03/2021 |
9.25
|
2,700 | 9.38 | 9.38 | 9.22 | 0 | 0 | 0 |
| 08/03/2021 |
9.38
|
4,700 | 9.15 | 9.38 | 9.15 | 0 | 0 | 0 |
| 05/03/2021 |
9.15
|
7,000 | 9.19 | 9.19 | 9.12 | 0 | 0 | 0 |
| 04/03/2021 |
9.19
|
12,400 | 9.28 | 9.28 | 9.19 | 0 | 0 | 0 |
| 03/03/2021 |
9.28
|
10,700 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
| 02/03/2021 |
9.31
|
14,300 | 9.50 | 9.50 | 9.28 | 0 | 0 | 0 |
| 01/03/2021 |
9.50
|
44,800 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 26/02/2021 |
9.60
|
239,500 | 9.00 | 9.60 | 8.84 | 0 | 0 | 0 |
| 25/02/2021 |
9.00
|
16,900 | 9.06 | 9.12 | 9.00 | 0 | 0 | 0 |
| 24/02/2021 |
9.06
|
28,800 | 9.00 | 9.06 | 9.00 | 0 | 0 | 0 |
| 23/02/2021 |
9.00
|
9,500 | 9.00 | 9.00 | 8.93 | 0 | 0 | 0 |
| 22/02/2021 |
9.00
|
6,200 | 9.00 | 9.00 | 8.87 | 0 | 0 | 0 |
| 19/02/2021 |
9.00
|
7,300 | 8.93 | 9.00 | 8.87 | 1,400 | 0 | 0.0 |
| 18/02/2021 |
8.93
|
7,800 | 9.00 | 9.00 | 8.87 | 0 | 0 | 0 |
| 17/02/2021 |
9.00
|
4,100 | 8.93 | 9.00 | 8.93 | 300 | 0 | 0.0 |
| 09/02/2021 |
8.93
|
16,800 | 8.87 | 8.93 | 8.84 | 0 | 2,800 | -0.0 |
| 08/02/2021 |
8.87
|
1,300 | 8.87 | 8.87 | 8.74 | 0 | 0 | 0 |
| 05/02/2021 |
8.87
|
3,600 | 8.87 | 8.87 | 8.62 | 0 | 0 | 0 |
| 04/02/2021 |
8.87
|
26,200 | 8.74 | 8.87 | 8.62 | 0 | 100 | -0.0 |
| 03/02/2021 |
8.74
|
17,400 | 8.81 | 8.81 | 8.74 | 0 | 0 | 0 |
| 02/02/2021 |
8.81
|
17,200 | 8.87 | 8.87 | 8.55 | 0 | 0 | 0 |
| 01/02/2021 |
8.87
|
20,400 | 8.74 | 8.87 | 8.55 | 0 | 0 | 0 |
| 29/01/2021 |
8.74
|
19,200 | 8.84 | 8.84 | 8.46 | 0 | 0 | 0 |
| 28/01/2021 |
8.84
|
120,600 | 8.93 | 8.93 | 8.36 | 0 | 0 | 0 |
| 27/01/2021 |
8.93
|
37,800 | 9.25 | 9.25 | 8.87 | 0 | 0 | 0 |
| 26/01/2021 |
9.25
|
32,700 | 9.38 | 9.38 | 8.90 | 0 | 0 | 0 |
| 25/01/2021 |
9.38
|
30,500 | 9.31 | 9.38 | 9.12 | 0 | 0 | 0 |
| 22/01/2021 |
9.31
|
34,100 | 9.44 | 9.44 | 9.19 | 0 | 100 | -0.0 |
| 21/01/2021 |
9.44
|
35,100 | 9.22 | 9.44 | 9.06 | 0 | 0 | 0 |
| 20/01/2021 |
9.22
|
29,900 | 9.25 | 9.31 | 9.12 | 0 | 1,000 | -0.0 |
| 19/01/2021 |
9.25
|
91,200 | 9.47 | 9.76 | 9.25 | 100 | 0 | 0.0 |
| 18/01/2021 |
9.47
|
58,600 | 9.22 | 9.60 | 9.25 | 4,000 | 0 | 0.1 |
| 15/01/2021 |
9.22
|
9,600 | 9.22 | 9.31 | 9.22 | 300 | 0 | 0.0 |
| 14/01/2021 |
9.22
|
9,500 | 9.22 | 9.25 | 9.12 | 100 | 0 | 0.0 |
| 13/01/2021 |
9.22
|
32,100 | 9.25 | 9.31 | 9.19 | 100 | 0 | 0.0 |
| 12/01/2021 |
9.25
|
23,600 | 9.19 | 9.25 | 9.12 | 100 | 0 | 0.0 |
| 11/01/2021 |
9.19
|
22,400 | 9.31 | 9.44 | 8.84 | 100 | 0 | 0.0 |
| 08/01/2021 |
9.31
|
22,300 | 9.28 | 9.50 | 9.31 | 100 | 0 | 0.0 |
| 07/01/2021 |
9.28
|
9,400 | 9.28 | 9.31 | 9.22 | 100 | 0 | 0.0 |
| 06/01/2021 |
9.28
|
27,900 | 9.25 | 9.31 | 9.19 | 200 | 0 | 0.0 |
| 05/01/2021 |
9.25
|
15,400 | 9.22 | 9.31 | 9.19 | 100 | 0 | 0.0 |
| 04/01/2021 |
9.22
|
36,200 | 9.22 | 9.25 | 9.12 | 100 | 0 | 0.0 |
| 31/12/2020 |
9.22
|
10,340 | 9.12 | 9.31 | 9.12 | 0 | 0 | 0 |
| 30/12/2020 |
9.12
|
17,720 | 9.25 | 9.25 | 9.06 | 0 | 0 | 0 |
| 29/12/2020 |
9.25
|
8,910 | 9.12 | 9.38 | 9.12 | 1,000 | 0 | 0.0 |
| 28/12/2020 |
9.12
|
19,590 | 9.31 | 9.31 | 9.06 | 0 | 0 | 0 |
| 25/12/2020 |
9.31
|
32,060 | 9.22 | 9.31 | 9.19 | 10 | 10 | 0 |
| 24/12/2020 |
9.22
|
10,200 | 9.38 | 9.38 | 9.19 | 0 | 0 | 0 |
| 23/12/2020 |
9.38
|
71,970 | 8.96 | 9.57 | 8.96 | 0 | 0 | 0 |
| 22/12/2020 |
8.96
|
18,850 | 8.90 | 9.00 | 8.90 | 0 | 0 | 0 |
| 21/12/2020 |
8.90
|
25,670 | 8.90 | 8.96 | 8.90 | 20 | 1,700 | -0.0 |
| 18/12/2020 |
8.90
|
8,220 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 17/12/2020 |
8.90
|
2,910 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 |
| 16/12/2020 |
8.93
|
8,980 | 8.90 | 9.06 | 8.90 | 0 | 30 | -0.0 |
| 15/12/2020 |
8.90
|
6,850 | 9.00 | 9.00 | 8.87 | 10 | 0 | 0.0 |
| 14/12/2020 |
9.00
|
19,180 | 8.84 | 9.06 | 8.87 | 0 | 0 | 0 |
| 11/12/2020 |
8.84
|
6,890 | 8.84 | 8.87 | 8.81 | 0 | 0 | 0 |
| 10/12/2020 |
8.84
|
11,230 | 8.81 | 8.84 | 8.77 | 0 | 0 | 0 |
| 09/12/2020 |
8.81
|
13,890 | 8.77 | 8.84 | 8.77 | 1,000 | 0 | 0.0 |
| 08/12/2020 |
8.77
|
9,310 | 8.84 | 8.87 | 8.77 | 300 | 0 | 0.0 |
| 07/12/2020 |
8.84
|
15,340 | 8.81 | 8.84 | 8.77 | 1,400 | 2,000 | -0.0 |
| 04/12/2020 |
8.81
|
11,780 | 8.77 | 8.87 | 8.81 | 0 | 0 | 0 |
| 03/12/2020 |
8.77
|
14,710 | 8.77 | 8.81 | 8.77 | 0 | 0 | 0 |
| 02/12/2020 |
8.77
|
9,130 | 8.74 | 8.84 | 8.74 | 0 | 0 | 0 |
| 01/12/2020 |
8.74
|
8,080 | 8.81 | 8.81 | 8.74 | 0 | 0 | 0 |
| 30/11/2020 |
8.81
|
6,580 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 |
| 27/11/2020 |
8.84
|
14,380 | 8.81 | 8.84 | 8.81 | 6,500 | 0 | 0.1 |
| 26/11/2020 |
8.81
|
5,500 | 8.84 | 9.00 | 8.81 | 0 | 0 | 0 |
| 25/11/2020 |
8.84
|
20,710 | 8.87 | 8.87 | 8.74 | 20 | 0 | 0.0 |
| 24/11/2020 |
8.87
|
13,410 | 8.81 | 9.00 | 8.81 | 0 | 10,540 | -0.1 |
| 23/11/2020 |
8.81
|
7,230 | 8.81 | 8.81 | 8.74 | 0 | 6,280 | -0.1 |
| 20/11/2020 |
8.81
|
14,360 | 8.81 | 8.81 | 8.77 | 0 | 7,160 | -0.1 |
| 19/11/2020 |
8.81
|
8,180 | 8.81 | 8.81 | 8.74 | 0 | 5,720 | -0.1 |
| 18/11/2020 |
8.81
|
11,010 | 8.81 | 8.81 | 8.74 | 0 | 4,010 | -0.1 |
| 17/11/2020 |
8.81
|
7,960 | 8.81 | 8.81 | 8.77 | 0 | 5,320 | -0.1 |
| 16/11/2020 |
8.81
|
10,110 | 8.81 | 8.81 | 8.77 | 0 | 3,390 | -0.0 |
| 13/11/2020 |
8.81
|
14,740 | 8.81 | 8.81 | 8.77 | 0 | 0 | 0 |
| 12/11/2020 |
8.81
|
6,960 | 8.87 | 8.87 | 8.74 | 0 | 230 | -0.0 |
| 11/11/2020 |
8.87
|
4,600 | 8.87 | 8.87 | 8.81 | 0 | 2,100 | -0.0 |
| 10/11/2020 |
8.87
|
19,130 | 8.77 | 8.87 | 8.77 | 0 | 8,000 | -0.1 |
| 09/11/2020 |
8.77
|
20,270 | 8.77 | 8.77 | 8.74 | 0 | 13,770 | -0.2 |
| 06/11/2020 |
8.77
|
14,660 | 8.77 | 8.81 | 8.74 | 0 | 700 | -0.0 |
| 05/11/2020 |
8.77
|
10,560 | 8.81 | 8.81 | 8.74 | 0 | 7,310 | -0.1 |
| 04/11/2020 |
8.81
|
21,970 | 8.87 | 8.87 | 8.74 | 0 | 8,970 | -0.1 |
| 03/11/2020 |
8.87
|
10,520 | 8.81 | 8.87 | 8.77 | 0 | 0 | 0 |
| 02/11/2020 |
8.81
|
9,170 | 8.81 | 9.00 | 8.74 | 0 | 0 | 0 |
| 30/10/2020 |
8.81
|
770 | 8.81 | 9.06 | 8.81 | 0 | 0 | 0 |
| 29/10/2020 |
8.81
|
5,120 | 8.74 | 8.84 | 8.55 | 0 | 0 | 0 |
| 28/10/2020 |
8.74
|
5,310 | 8.81 | 8.81 | 8.74 | 0 | 10 | -0.0 |