| 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) |
0.49 | 7.54% | 71,500 | 0 | 0 |
6.26
7.10
6.99
|
|
2 tháng
(2026-07-16) |
0.15 | 2.19% | 1,673,000 | 0 | 0 |
6.26
7.28
6.99
|
|
3 tháng
(2026-06-16) |
0.66 | 10.43% | 2,212,400 | 0 | 0 |
6
7.28
6.99
|
|
6 tháng
(2026-03-18) |
0.44 | 6.72% | 2,993,000 | 0 | 0 |
5.95
7.68
6.99
|
|
12 tháng
(2025-09-19) |
0.24 | 3.56% | 4,938,600 | -5,500 | -0.0 |
5.75
7.68
6.99
|
|
24 tháng
(2024-09-24) |
-0.90 | -11.42% | 11,037,700 | -5,500 | -0.0 |
5.75
8.90
6.99
|
|
36 tháng
(2023-10-02) |
-0.46 | -6.12% | 29,152,100 | -5,600 | -0.0 |
5.75
9.91
6.99
|
|
60 tháng
(2021-10-11) |
-4.87 | -41.08% | 148,354,000 | -615,060 | -9.4 |
5.75
12.95
6.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2021 |
9.50
|
205,800 | 9.50 | 9.59 | 9.45 | 0 | 0 | 0 |
| 24/06/2021 |
9.50
|
218,800 | 9.64 | 9.77 | 9.50 | 8,900 | 0 | 0.1 |
| 23/06/2021 |
9.64
|
786,200 | 9.64 | 9.73 | 9.59 | 11,600 | 0 | 0.1 |
| 22/06/2021 |
9.64
|
593,100 | 9.59 | 9.73 | 9.50 | 5,700 | 0 | 0.1 |
| 21/06/2021 |
9.59
|
822,800 | 9.45 | 9.64 | 9.45 | 10,300 | 0 | 0.1 |
| 18/06/2021 |
9.45
|
367,600 | 9.64 | 9.68 | 9.41 | 8,400 | 0 | 0.1 |
| 17/06/2021 |
9.64
|
271,900 | 9.68 | 9.68 | 9.55 | 14,300 | 0 | 0.2 |
| 16/06/2021 |
9.68
|
266,300 | 9.64 | 9.73 | 9.55 | 15,500 | 0 | 0.2 |
| 15/06/2021 |
9.64
|
335,800 | 9.55 | 9.73 | 9.45 | 16,500 | 0 | 0.2 |
| 14/06/2021 |
9.55
|
268,100 | 9.27 | 9.59 | 9.18 | 0 | 18,600 | -0.2 |
| 11/06/2021 |
9.27
|
300,000 | 9.23 | 9.36 | 9.23 | 0 | 0 | 0 |
| 10/06/2021 |
9.23
|
671,900 | 9.18 | 9.32 | 9.08 | 0 | 3,800 | -0.0 |
| 09/06/2021 |
9.18
|
434,000 | 9.09 | 9.18 | 9.08 | 0 | 15,400 | -0.2 |
| 08/06/2021 |
9.09
|
176,600 | 9.18 | 9.23 | 9.09 | 0 | 5,100 | -0.1 |
| 07/06/2021 |
9.18
|
276,800 | 9.18 | 9.27 | 9.14 | 0 | 6,200 | -0.1 |
| 04/06/2021 |
9.18
|
375,800 | 9.23 | 9.23 | 9.14 | 0 | 8,200 | -0.1 |
| 03/06/2021 |
9.23
|
205,400 | 9.18 | 9.23 | 9.18 | 0 | 5,800 | -0.1 |
| 02/06/2021 |
9.18
|
144,200 | 9.14 | 9.18 | 9.09 | 0 | 1,400 | -0.0 |
| 01/06/2021 |
9.14
|
122,200 | 9.14 | 9.18 | 9.09 | 0 | 6,200 | -0.1 |
| 31/05/2021 |
9.14
|
107,500 | 9.06 | 9.18 | 9.06 | 0 | 6,300 | -0.1 |
| 28/05/2021 |
9.06
|
574,400 | 9.03 | 9.07 | 9.02 | 0 | 10,300 | -0.1 |
| 27/05/2021 |
9.03
|
87,400 | 9.05 | 9.05 | 9.03 | 0 | 15,000 | -0.1 |
| 26/05/2021 |
9.05
|
238,100 | 9.05 | 9.06 | 9.03 | 0 | 15,900 | -0.2 |
| 25/05/2021 |
9.05
|
480,600 | 9.05 | 9.08 | 9.02 | 0 | 9,200 | -0.1 |
| 24/05/2021 |
9.05
|
292,400 | 9.32 | 9.36 | 9.05 | 0 | 4,100 | -0.0 |
| 21/05/2021 |
9.32
|
174,500 | 9.32 | 9.41 | 9.27 | 0 | 1,800 | -0.0 |
| 20/05/2021 |
9.32
|
354,400 | 9.41 | 9.45 | 9.27 | 0 | 1,800 | -0.0 |
| 19/05/2021 |
9.41
|
180,700 | 9.36 | 9.45 | 9.32 | 0 | 0 | 0 |
| 18/05/2021 |
9.36
|
541,800 | 9.27 | 9.41 | 9.27 | 0 | 5,800 | -0.1 |
| 17/05/2021 |
9.27
|
187,600 | 9.18 | 9.32 | 9.18 | 0 | 12,000 | -0.1 |
| 14/05/2021 |
9.18
|
303,900 | 9.09 | 9.23 | 9.09 | 0 | 0 | 0 |
| 13/05/2021 |
9.09
|
207,000 | 9.03 | 9.14 | 9.03 | 0 | 0 | 0 |
| 12/05/2021 |
9.03
|
329,400 | 9.05 | 9.06 | 9.03 | 0 | 8,700 | -0.1 |
| 11/05/2021 |
9.05
|
222,200 | 9.09 | 9.18 | 9.05 | 0 | 14,300 | -0.1 |
| 10/05/2021 |
9.09
|
202,900 | 9.09 | 9.23 | 9.08 | 0 | 9,300 | -0.1 |
| 07/05/2021 |
9.09
|
359,100 | 9.27 | 9.27 | 9.04 | 0 | 44,800 | -0.4 |
| 06/05/2021 |
9.27
|
354,800 | 9.41 | 9.50 | 9.18 | 0 | 0 | 0 |
| 05/05/2021 |
9.41
|
309,000 | 9.59 | 9.64 | 9.32 | 0 | 0 | 0 |
| 04/05/2021 |
9.59
|
526,100 | 9.64 | 9.68 | 9.41 | 15,200 | 2,400 | 0.1 |
| 29/04/2021 |
9.64
|
1,010,500 | 9.50 | 9.82 | 9.50 | 60,300 | 0 | 0.6 |
| 28/04/2021 |
9.50
|
472,600 | 9.36 | 9.50 | 9.36 | 30,400 | 0 | 0.3 |
| 27/04/2021 |
9.36
|
737,300 | 9.36 | 9.45 | 9.27 | 1,200 | 0 | 0.0 |
| 26/04/2021 |
9.36
|
269,900 | 9.36 | 9.50 | 9.27 | 12,700 | 0 | 0.1 |
| 23/04/2021 |
9.36
|
2,087,900 | 9.50 | 9.55 | 9.27 | 0 | 4,400 | -0.0 |
| 22/04/2021 |
9.50
|
242,100 | 9.50 | 9.64 | 9.36 | 4,400 | 3,100 | 0.0 |
| 20/04/2021 |
9.50
|
721,100 | 9.50 | 9.68 | 9.45 | 26,800 | 0 | 0.3 |
| 19/04/2021 |
9.50
|
506,700 | 9.41 | 9.59 | 9.36 | 18,100 | 0 | 0.2 |
| 16/04/2021 |
9.41
|
743,000 | 9.18 | 9.55 | 9.18 | 12,600 | 0 | 0.1 |
| 15/04/2021 |
9.18
|
339,700 | 9.14 | 9.23 | 9.06 | 3,800 | 1,600 | 0.0 |
| 14/04/2021 |
9.14
|
173,900 | 9.14 | 9.18 | 9.08 | 0 | 10,700 | -0.1 |
| 13/04/2021 |
9.14
|
780,700 | 9.27 | 9.27 | 9.07 | 0 | 7,700 | -0.1 |
| 12/04/2021 |
9.27
|
230,800 | 9.27 | 9.36 | 8.63 | 2,100 | 0 | 0.0 |
| 09/04/2021 |
9.27
|
400,900 | 9.23 | 9.36 | 9.18 | 0 | 0 | 0 |
| 08/04/2021 |
9.23
|
121,400 | 9.18 | 9.27 | 9.18 | 0 | 300 | -0.0 |
| 07/04/2021 |
9.18
|
405,400 | 9.09 | 9.23 | 9.05 | 0 | 7,000 | -0.1 |
| 06/04/2021 |
9.09
|
160,800 | 9.23 | 9.27 | 9.08 | 0 | 0 | 0 |
| 05/04/2021 |
9.23
|
434,200 | 9.18 | 9.32 | 9.09 | 0 | 7,100 | -0.1 |
| 02/04/2021 |
9.18
|
103,700 | 9.36 | 9.41 | 9.18 | 9,100 | 0 | 0.1 |
| 01/04/2021 |
9.36
|
239,500 | 9.27 | 9.41 | 9.27 | 17,000 | 0 | 0.2 |
| 31/03/2021 |
9.27
|
711,000 | 9.45 | 9.50 | 9.14 | 15,200 | 0 | 0.2 |
| 30/03/2021 |
9.45
|
340,000 | 9.23 | 9.86 | 9.23 | 14,400 | 0 | 0.1 |
| 29/03/2021 |
9.23
|
675,500 | 9.09 | 9.32 | 9.07 | 3,900 | 0 | 0.0 |
| 26/03/2021 |
9.09
|
212,200 | 9.09 | 9.14 | 9.06 | 0 | 19,500 | -0.2 |
| 25/03/2021 |
9.09
|
248,400 | 9.09 | 9.18 | 9.07 | 0 | 2,100 | -0.0 |
| 24/03/2021 |
9.09
|
142,500 | 9.07 | 9.18 | 9.07 | 0 | 400 | -0.0 |
| 23/03/2021 |
9.07
|
198,400 | 9.05 | 9.07 | 9.03 | 0 | 2,800 | -0.0 |
| 22/03/2021 |
9.05
|
257,900 | 9.18 | 9.23 | 9.05 | 0 | 10,000 | -0.1 |
| 19/03/2021 |
9.18
|
199,800 | 9.27 | 9.32 | 9.09 | 0 | 3,800 | -0.0 |
| 18/03/2021 |
9.27
|
530,200 | 9.23 | 9.36 | 9.18 | 0 | 100 | -0.0 |
| 17/03/2021 |
9.23
|
212,900 | 9.32 | 9.32 | 9.09 | 0 | 2,000 | -0.0 |
| 16/03/2021 |
9.32
|
212,500 | 9.27 | 9.41 | 9.18 | 0 | 3,200 | -0.0 |
| 15/03/2021 |
9.27
|
535,100 | 9.23 | 9.41 | 9.18 | 0 | 6,600 | -0.1 |
| 12/03/2021 |
9.23
|
187,300 | 9.27 | 9.41 | 9.23 | 0 | 2,500 | -0.0 |
| 11/03/2021 |
9.27
|
244,500 | 9.23 | 9.36 | 9.23 | 0 | 0 | 0 |
| 10/03/2021 |
9.23
|
219,000 | 9.45 | 9.50 | 9.18 | 0 | 2,000 | -0.0 |
| 09/03/2021 |
9.45
|
210,500 | 9.27 | 9.45 | 9.09 | 0 | 0 | 0 |
| 08/03/2021 |
9.27
|
242,700 | 9.05 | 9.32 | 8.99 | 0 | 0 | 0 |
| 05/03/2021 |
9.05
|
305,200 | 9.06 | 9.08 | 9.01 | 0 | 8,600 | -0.1 |
| 04/03/2021 |
9.06
|
122,400 | 9.32 | 9.41 | 9.06 | 0 | 3,200 | -0.0 |
| 03/03/2021 |
9.32
|
274,700 | 9.27 | 9.59 | 9.27 | 0 | 1,300 | -0.0 |
| 02/03/2021 |
9.27
|
197,600 | 9.18 | 9.27 | 9.18 | 0 | 4,000 | -0.0 |
| 01/03/2021 |
9.18
|
390,800 | 9.09 | 9.32 | 9.08 | 0 | 1,900 | -0.0 |
| 26/02/2021 |
9.09
|
149,800 | 9.07 | 9.09 | 9.05 | 0 | 2,300 | -0.0 |
| 25/02/2021 |
9.07
|
264,600 | 9.05 | 9.08 | 8.99 | 0 | 15,700 | -0.2 |
| 24/02/2021 |
9.05
|
199,500 | 9.05 | 9.05 | 8.99 | 0 | 11,000 | -0.1 |
| 23/02/2021 |
9.05
|
376,500 | 9.06 | 9.08 | 8.99 | 3,000 | 6,800 | -0.0 |
| 22/02/2021 |
9.06
|
250,800 | 9.08 | 9.27 | 9.01 | 0 | 6,400 | -0.1 |
| 19/02/2021 |
9.08
|
177,000 | 9.08 | 9.14 | 9.06 | 0 | 200 | -0.0 |
| 18/02/2021 |
9.08
|
240,400 | 9.08 | 9.36 | 9.06 | 0 | 200 | -0.0 |
| 17/02/2021 |
9.08
|
399,000 | 9.08 | 9.32 | 8.98 | 14,200 | 0 | 0.1 |
| 09/02/2021 |
9.08
|
225,100 | 9.09 | 9.23 | 9.07 | 5,800 | 0 | 0.1 |
| 08/02/2021 |
9.09
|
470,400 | 9.09 | 9.36 | 9.05 | 100 | 7,200 | -0.1 |
| 05/02/2021 |
9.09
|
302,200 | 9.03 | 9.23 | 9.01 | 2,800 | 0 | 0.0 |
| 04/02/2021 |
9.03
|
428,600 | 8.92 | 9.27 | 8.87 | 800 | 0 | 0.0 |
| 03/02/2021 |
8.92
|
244,900 | 8.92 | 8.98 | 8.85 | 1,800 | 0 | 0.0 |
| 02/02/2021 |
8.92
|
386,700 | 8.82 | 8.95 | 8.80 | 3,200 | 0 | 0.0 |
| 01/02/2021 |
8.82
|
310,100 | 8.77 | 8.86 | 8.73 | 8,000 | 0 | 0.1 |
| 29/01/2021 |
8.77
|
171,700 | 8.64 | 8.78 | 8.64 | 12,000 | 1,300 | 0.1 |
| 28/01/2021 |
8.64
|
214,000 | 8.66 | 8.68 | 8.55 | 0 | 36,200 | -0.3 |
| 27/01/2021 |
8.66
|
308,200 | 8.75 | 8.76 | 8.66 | 0 | 43,800 | -0.4 |