| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.40 | 4.65% | 9,500 | -100 | -0.0 |
8.60
9.24
9
|
|
2 tháng
(2026-03-02) |
-0.20 | -2.17% | 25,000 | -5,100 | -0.0 |
8.60
9.43
9
|
|
3 tháng
(2026-01-30) |
-0.45 | -4.76% | 27,400 | -5,100 | -0.0 |
8.60
9.45
9
|
|
6 tháng
(2025-11-03) |
-1.50 | -14.29% | 45,600 | -5,100 | -0.0 |
8.60
10.50
9
|
|
12 tháng
(2025-05-05) |
0 | -0.01% | 229,700 | 24,900 | 0.3 |
8.56
10.50
9
|
|
24 tháng
(2024-05-10) |
-1.75 | -16.31% | 1,684,100 | 19,800 | 0.2 |
8.56
11.16
9
|
|
36 tháng
(2023-05-16) |
-2.86 | -24.14% | 3,261,700 | 2,800 | -0.0 |
8.56
16.84
9
|
|
60 tháng
(2021-05-26) |
-2.54 | -21.99% | 10,595,200 | -14,612 | -1.7 |
8.56
19.24
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2021 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
| 29/01/2021 |
10.51
|
2,200 | 9.90 | 10.58 | 9.52 | 0 | 0 | 0 |
| 28/01/2021 |
9.90
|
2,100 | 10.28 | 10.28 | 9.90 | 0 | 0 | 0 |
| 27/01/2021 |
10.28
|
2,700 | 10.05 | 10.28 | 10.05 | 0 | 0 | 0 |
| 26/01/2021 |
10.05
|
15,200 | 10.51 | 10.51 | 9.90 | 0 | 0 | 0 |
| 25/01/2021 |
10.51
|
2,500 | 10.66 | 10.66 | 10.51 | 0 | 0 | 0 |
| 22/01/2021 |
10.66
|
3,700 | 10.73 | 10.73 | 10.66 | 0 | 0 | 0 |
| 21/01/2021 |
10.73
|
3,300 | 10.58 | 10.73 | 10.05 | 0 | 0 | 0 |
| 20/01/2021 |
10.58
|
11,600 | 9.97 | 10.66 | 9.97 | 0 | 0 | 0 |
| 19/01/2021 |
9.97
|
2,000 | 9.74 | 9.97 | 9.90 | 0 | 0 | 0 |
| 18/01/2021 |
9.74
|
8,200 | 9.82 | 10.13 | 9.71 | 0 | 0 | 0 |
| 15/01/2021 |
9.82
|
17,300 | 9.67 | 9.82 | 9.74 | 0 | 0 | 0 |
| 14/01/2021 |
9.67
|
4,300 | 9.82 | 9.82 | 9.52 | 0 | 0 | 0 |
| 13/01/2021 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 12/01/2021 |
9.82
|
1,300 | 9.21 | 9.82 | 9.52 | 0 | 0 | 0 |
| 11/01/2021 |
9.21
|
22,200 | 9.29 | 9.44 | 9.21 | 100 | 21,200 | -0.3 |
| 08/01/2021 |
9.29
|
6,800 | 9.67 | 9.67 | 9.29 | 1,100 | 6,600 | -0.1 |
| 07/01/2021 |
9.67
|
1,000 | 9.67 | 9.67 | 9.67 | 0 | 400 | -0.0 |
| 06/01/2021 |
9.67
|
400 | 9.14 | 9.67 | 9.44 | 300 | 0 | 0.0 |
| 05/01/2021 |
9.14
|
2,000 | 9.59 | 9.59 | 9.14 | 0 | 0 | 0 |
| 04/01/2021 |
9.59
|
100 | 10.28 | 10.28 | 9.59 | 0 | 0 | 0 |
| 31/12/2020 |
10.28
|
770 | 9.90 | 10.51 | 9.21 | 0 | 0 | 0 |
| 30/12/2020 |
9.90
|
160 | 9.86 | 9.90 | 9.52 | 0 | 0 | 0 |
| 29/12/2020 |
9.86
|
910 | 9.52 | 9.90 | 9.36 | 0 | 10 | -0.0 |
| 28/12/2020 |
9.52
|
1,710 | 9.21 | 9.67 | 9.25 | 0 | 0 | 0 |
| 25/12/2020 |
9.21
|
1,130 | 9.25 | 9.25 | 9.21 | 0 | 0 | 0 |
| 24/12/2020 |
9.25
|
120 | 9.44 | 9.71 | 9.25 | 0 | 0 | 0 |
| 23/12/2020 |
9.44
|
830 | 9.25 | 9.52 | 9.44 | 0 | 0 | 0 |
| 22/12/2020 |
9.25
|
23,820 | 9.25 | 9.52 | 9.21 | 21,600 | 2,700 | 0.2 |
| 21/12/2020 |
9.25
|
40 | 9.21 | 9.25 | 9.25 | 0 | 0 | 0 |
| 18/12/2020 |
9.21
|
1,850 | 9.14 | 9.21 | 9.14 | 0 | 0 | 0 |
| 17/12/2020 |
9.14
|
1,510 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 |
| 16/12/2020 |
9.21
|
1,050 | 9.44 | 9.44 | 9.21 | 0 | 0 | 0 |
| 15/12/2020 |
9.44
|
5,870 | 9.21 | 9.82 | 9.36 | 3,220 | 0 | 0.0 |
| 14/12/2020 |
9.21
|
10 | 9.14 | 9.21 | 9.21 | 0 | 0 | 0 |
| 11/12/2020 |
9.14
|
130 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 10/12/2020 |
9.14
|
1,330 | 9.14 | 9.44 | 9.14 | 0 | 0 | 0 |
| 09/12/2020 |
9.14
|
2,400 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 08/12/2020 |
9.14
|
910 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 |
| 07/12/2020 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 04/12/2020 |
9.21
|
7,710 | 8.91 | 9.21 | 8.83 | 0 | 0 | 0 |
| 03/12/2020 |
8.91
|
10,010 | 8.98 | 8.98 | 8.91 | 100 | 0 | 0.0 |
| 02/12/2020 |
8.98
|
990 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 01/12/2020 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 30/11/2020 |
8.98
|
520 | 9.40 | 9.40 | 8.91 | 0 | 0 | 0 |
| 27/11/2020 |
9.40
|
1,240 | 9.40 | 9.40 | 9.40 | 240 | 0 | 0.0 |
| 26/11/2020 |
9.40
|
10 | 9.44 | 9.44 | 9.40 | 0 | 0 | 0 |
| 25/11/2020 |
9.44
|
3,800 | 9.44 | 9.44 | 9.44 | 3,800 | 0 | 0.0 |
| 24/11/2020 |
9.44
|
12,000 | 9.14 | 9.44 | 9.29 | 12,000 | 0 | 0.1 |
| 23/11/2020 |
9.14
|
10,750 | 8.98 | 9.36 | 8.98 | 10,080 | 0 | 0.1 |
| 20/11/2020 |
8.98
|
500 | 8.91 | 8.98 | 8.98 | 0 | 0 | 0 |
| 19/11/2020 |
8.91
|
390 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 18/11/2020 |
8.91
|
910 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 17/11/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 16/11/2020 |
8.91
|
1,020 | 8.91 | 8.98 | 8.91 | 0 | 0 | 0 |
| 13/11/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 12/11/2020 |
8.91
|
960 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 11/11/2020 |
8.91
|
1,600 | 8.98 | 9.14 | 8.91 | 0 | 0 | 0 |
| 10/11/2020 |
8.98
|
430 | 9.40 | 9.40 | 8.98 | 0 | 0 | 0 |
| 09/11/2020 |
9.40
|
1,980 | 9.44 | 9.44 | 8.83 | 0 | 0 | 0 |
| 06/11/2020 |
9.44
|
10 | 9.21 | 9.44 | 9.44 | 0 | 0 | 0 |
| 05/11/2020 |
9.21
|
10 | 8.64 | 9.21 | 9.21 | 0 | 0 | 0 |
| 04/11/2020 |
8.64
|
320 | 9.25 | 9.33 | 8.64 | 0 | 0 | 0 |
| 03/11/2020 |
9.25
|
20 | 9.14 | 9.25 | 9.14 | 0 | 0 | 0 |
| 02/11/2020 |
9.14
|
440 | 8.98 | 9.14 | 8.95 | 0 | 0 | 0 |
| 30/10/2020 |
8.98
|
60 | 9.48 | 9.74 | 8.98 | 0 | 0 | 0 |
| 29/10/2020 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 28/10/2020 |
9.48
|
110 | 9.14 | 9.48 | 9.44 | 0 | 0 | 0 |
| 27/10/2020 |
9.14
|
1,010 | 9.14 | 9.52 | 9.14 | 0 | 0 | 0 |
| 26/10/2020 |
9.14
|
2,160 | 9.40 | 9.44 | 9.14 | 0 | 0 | 0 |
| 23/10/2020 |
9.40
|
100 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 |
| 22/10/2020 |
9.48
|
2,470 | 9.14 | 9.48 | 8.98 | 0 | 0 | 0 |
| 21/10/2020 |
9.14
|
20 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 |
| 20/10/2020 |
9.21
|
520 | 9.21 | 9.21 | 8.95 | 0 | 0 | 0 |
| 19/10/2020 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 16/10/2020 |
9.21
|
2,380 | 9.14 | 9.21 | 9.14 | 0 | 0 | 0 |
| 15/10/2020 |
9.14
|
3,610 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 14/10/2020 |
9.14
|
1,780 | 9.59 | 9.82 | 9.14 | 0 | 0 | 0 |
| 13/10/2020 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 12/10/2020 |
9.59
|
480 | 9.14 | 9.74 | 9.06 | 0 | 0 | 0 |
| 09/10/2020 |
9.14
|
1,840 | 9.44 | 9.48 | 9.14 | 0 | 0 | 0 |
| 08/10/2020 |
9.44
|
580 | 8.87 | 9.44 | 8.87 | 0 | 0 | 0 |
| 07/10/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 06/10/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 05/10/2020 |
8.87
|
1,820 | 8.45 | 8.98 | 8.68 | 0 | 0 | 0 |
| 02/10/2020 |
8.45
|
590 | 9.02 | 9.02 | 8.45 | 0 | 0 | 0 |
| 01/10/2020 |
9.02
|
520 | 8.87 | 9.29 | 9.02 | 0 | 0 | 0 |
| 30/09/2020 |
8.87
|
3,210 | 8.68 | 9.10 | 8.26 | 0 | 0 | 0 |
| 29/09/2020 |
8.68
|
160 | 9.29 | 9.29 | 8.68 | 0 | 0 | 0 |
| 28/09/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 25/09/2020 |
9.29
|
360 | 9.44 | 9.44 | 9.25 | 0 | 0 | 0 |
| 24/09/2020 |
9.44
|
5,110 | 9.36 | 9.67 | 8.72 | 0 | 0 | 0 |
| 23/09/2020 |
9.36
|
580 | 8.75 | 9.36 | 8.91 | 0 | 0 | 0 |
| 22/09/2020 |
8.75
|
2,460 | 8.75 | 8.75 | 8.37 | 0 | 0 | 0 |
| 21/09/2020 |
8.75
|
2,460 | 8.83 | 8.83 | 8.37 | 0 | 0 | 0 |
| 18/09/2020 |
8.83
|
30 | 8.64 | 8.83 | 8.83 | 0 | 0 | 0 |
| 17/09/2020 |
8.64
|
480 | 9.06 | 9.06 | 8.60 | 0 | 0 | 0 |
| 16/09/2020 |
9.06
|
1,430 | 8.60 | 9.14 | 8.56 | 0 | 0 | 0 |
| 15/09/2020 |
8.60
|
20 | 8.53 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/09/2020 |
8.53
|
2,840 | 8.45 | 8.68 | 8.49 | 0 | 0 | 0 |