| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.43 | -7.35% | 50,116,700 | -8,030,600 | -48.2 |
5.35
8.16
5.50
|
|
2 tháng
(2026-07-20) |
-0.82 | -13.14% | 90,799,300 | -8,267,700 | -50.0 |
5.35
8.16
5.50
|
|
3 tháng
(2026-06-22) |
-1.92 | -26.16% | 115,730,700 | -8,130,000 | -49.0 |
5.35
8.16
5.50
|
|
6 tháng
(2026-03-23) |
-0.42 | -7.19% | 302,735,900 | -8,953,200 | -55.4 |
5.35
8.94
5.50
|
|
12 tháng
(2025-09-23) |
-7.28 | -57.32% | 584,610,300 | -13,359,500 | -111.6 |
5.35
13.10
5.50
|
|
24 tháng
(2024-09-30) |
-0.51 | -8.60% | 1,329,689,900 | -1,143,857 | -129.6 |
5.32
13.85
5.50
|
|
36 tháng
(2023-10-04) |
-1.27 | -19.02% | 1,831,904,900 | -15,439,742 | -228.3 |
5.21
13.85
5.50
|
|
60 tháng
(2021-10-14) |
-14.26 | -72.47% | 2,596,501,600 | -22,656,485 | -107.4 |
3.43
25.46
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2021 |
17.69
|
336,000 | 17.47 | 17.75 | 17.35 | 206,900 | 0 | 5.8 |
| 07/09/2021 |
17.47
|
231,300 | 17.84 | 17.84 | 17.35 | 23,100 | 2,000 | 0.6 |
| 06/09/2021 |
17.78
|
499,400 | 17.78 | 18.09 | 17.19 | 82,400 | 4,000 | 2.2 |
| 01/09/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 31/08/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 30/08/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 27/08/2021 |
17.78
|
769,617 | 17.78 | 17.84 | 17.16 | 515,200 | 55,000 | 13.0 |
| 26/08/2021 |
17.78
|
1,064,500 | 17.35 | 17.91 | 17.16 | 623,600 | 152,000 | 13.2 |
| 25/08/2021 |
16.97
|
356,631 | 16.85 | 17.03 | 16.60 | 200,600 | 40,000 | 4.3 |
| 24/08/2021 |
16.72
|
421,760 | 16.10 | 17.16 | 16.10 | 137,400 | 1,000 | 3.6 |
| 23/08/2021 |
16.03
|
665,806 | 16.66 | 16.91 | 15.66 | 145,100 | 0 | 3.8 |
| 20/08/2021 |
16.85
|
955,362 | 17.59 | 17.72 | 16.60 | 262,700 | 0 | 7.3 |
| 19/08/2021 |
17.47
|
416,424 | 17.47 | 17.59 | 17.28 | 123,200 | 0 | 3.4 |
| 18/08/2021 |
17.47
|
245,054 | 17.72 | 18.22 | 17.47 | 8,000 | 6,000 | 0.1 |
| 17/08/2021 |
17.72
|
472,800 | 18.22 | 18.34 | 17.72 | 136,000 | 0 | 3.9 |
| 16/08/2021 |
18.16
|
631,410 | 17.84 | 18.47 | 17.66 | 79,000 | 20,000 | 1.7 |
| 13/08/2021 |
17.59
|
489,600 | 17.72 | 17.78 | 17.41 | 161,900 | 47,000 | 3.2 |
| 12/08/2021 |
17.72
|
321,940 | 17.72 | 17.97 | 17.47 | 50,200 | 0 | 1.4 |
| 11/08/2021 |
17.72
|
746,800 | 18.22 | 18.22 | 17.72 | 432,400 | 0 | 12.4 |
| 10/08/2021 |
18.22
|
515,209 | 18.47 | 18.47 | 17.72 | 168,000 | 0 | 4.9 |
| 09/08/2021 |
18.22
|
1,111,500 | 17.47 | 18.34 | 17.16 | 681,100 | 500 | 19.4 |
| 06/08/2021 |
17.41
|
1,231,316 | 16.97 | 17.72 | 16.60 | 756,000 | 0 | 21.0 |
| 05/08/2021 |
16.97
|
669,700 | 16.60 | 17.03 | 16.22 | 181,200 | 0 | 4.9 |
| 04/08/2021 |
16.60
|
968,900 | 16.03 | 16.60 | 15.91 | 279,600 | 100 | 7.3 |
| 03/08/2021 |
15.97
|
1,242,600 | 16.10 | 16.22 | 15.29 | 0 | 0 | 0 |
| 02/08/2021 |
16.16
|
1,013,900 | 16.78 | 16.78 | 16.03 | 0 | 0 | 0 |
| 30/07/2021 |
16.66
|
846,300 | 16.10 | 16.78 | 16.10 | 0 | 0 | 0 |
| 29/07/2021 |
16.10
|
819,100 | 16.22 | 16.78 | 15.97 | 0 | 0 | 0 |
| 28/07/2021 |
16.22
|
926,156 | 16.85 | 17.16 | 15.16 | 0 | 0 | 0 |
| 27/07/2021 |
16.78
|
619,600 | 17.16 | 18.09 | 16.78 | 0 | 0 | 0 |
| 26/07/2021 |
17.16
|
478,600 | 17.59 | 17.84 | 17.16 | 0 | 0 | 0 |
| 23/07/2021 |
17.78
|
680,700 | 18.72 | 18.91 | 17.78 | 0 | 0 | 0 |
| 22/07/2021 |
18.78
|
1,110,440 | 18.28 | 19.09 | 17.84 | 0 | 0 | 0 |
| 21/07/2021 |
18.28
|
1,013,750 | 17.47 | 18.34 | 17.47 | 0 | 0 | 0 |
| 20/07/2021 |
17.47
|
1,366,200 | 17.47 | 18.03 | 16.66 | 0 | 0 | 0 |
| 19/07/2021 |
17.47
|
1,078,833 | 18.59 | 18.84 | 17.47 | 0 | 0 | 0 |
| 16/07/2021 |
18.72
|
2,685,467 | 18.09 | 18.97 | 17.41 | 0 | 0 | 0 |
| 15/07/2021 |
18.09
|
5,223,200 | 24.96 | 24.96 | 16.22 | 0 | 0 | 0 |
| 30/11/-0001 |
4.11
|
939,800 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |