| 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) |
-0.65 | -5.44% | 228,000 | 79,600 | 0 |
11.30
12
11.55
|
|
2 tháng
(2026-07-16) |
-1.33 | -10.51% | 491,500 | 116,300 | 0 |
11.30
12.90
11.55
|
|
3 tháng
(2026-06-16) |
-1.75 | -13.42% | 901,400 | 109,400 | 0 |
11.30
13.47
11.55
|
|
6 tháng
(2026-03-18) |
-2.56 | -18.45% | 5,979,300 | 121,700 | 0.0 |
11.30
13.90
11.55
|
|
12 tháng
(2025-09-19) |
0.49 | 4.56% | 14,964,100 | 84,600 | -0.6 |
10.29
14.53
11.55
|
|
24 tháng
(2024-09-24) |
2.28 | 25.28% | 31,059,500 | 240,334 | 1.3 |
8.27
14.53
11.55
|
|
36 tháng
(2023-10-02) |
3.29 | 41.01% | 61,134,700 | 214,446 | 2.2 |
6.71
14.83
11.55
|
|
60 tháng
(2021-10-11) |
-2.16 | -16.06% | 154,606,000 | -86,674 | -3.5 |
6.03
15.97
11.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2021 |
7.93
|
30,900 | 7.99 | 7.99 | 7.81 | 5,000 | 0 | 0.1 |
| 24/06/2021 |
7.99
|
104,100 | 8.05 | 8.05 | 7.81 | 2,100 | 0 | 0.0 |
| 23/06/2021 |
8.05
|
109,700 | 8.05 | 8.05 | 7.81 | 5,000 | 0 | 0.1 |
| 22/06/2021 |
8.05
|
57,200 | 8.41 | 8.47 | 7.96 | 0 | 0 | 0 |
| 21/06/2021 |
8.41
|
242,500 | 7.87 | 8.41 | 7.81 | 0 | 0 | 0 |
| 18/06/2021 |
7.87
|
121,100 | 7.87 | 7.96 | 7.74 | 0 | 0 | 0 |
| 17/06/2021 |
7.87
|
40,000 | 7.87 | 7.90 | 7.71 | 300 | 0 | 0.0 |
| 16/06/2021 |
7.87
|
36,400 | 7.87 | 7.93 | 7.81 | 10,000 | 0 | 0.1 |
| 15/06/2021 |
7.87
|
84,800 | 7.87 | 7.90 | 7.81 | 0 | 0 | 0 |
| 14/06/2021 |
7.87
|
71,700 | 7.84 | 7.96 | 7.81 | 0 | 1,400 | -0.0 |
| 11/06/2021 |
7.84
|
25,700 | 7.81 | 7.96 | 7.84 | 0 | 0 | 0 |
| 10/06/2021 |
7.81
|
27,200 | 7.96 | 7.99 | 7.81 | 0 | 0 | 0 |
| 09/06/2021 |
7.96
|
54,900 | 7.84 | 7.96 | 7.77 | 0 | 0 | 0 |
| 08/06/2021 |
7.84
|
39,200 | 7.93 | 7.96 | 7.84 | 0 | 0 | 0 |
| 07/06/2021 |
7.93
|
109,900 | 7.99 | 8.08 | 7.81 | 0 | 0 | 0 |
| 04/06/2021 |
7.99
|
88,200 | 8.02 | 8.02 | 7.87 | 200 | 0 | 0.0 |
| 03/06/2021 |
8.02
|
50,400 | 7.93 | 8.23 | 7.93 | 0 | 0 | 0 |
| 02/06/2021 |
7.93
|
31,100 | 7.84 | 7.96 | 7.81 | 0 | 300 | -0.0 |
| 01/06/2021 |
7.84
|
46,100 | 7.74 | 7.84 | 7.71 | 0 | 0 | 0 |
| 31/05/2021 |
7.74
|
45,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 28/05/2021 |
7.77
|
48,100 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 |
| 27/05/2021 |
7.74
|
13,100 | 7.87 | 7.93 | 7.68 | 0 | 0 | 0 |
| 26/05/2021 |
7.87
|
95,000 | 7.87 | 7.93 | 7.77 | 0 | 0 | 0 |
| 25/05/2021 |
7.87
|
48,700 | 7.87 | 8.05 | 7.81 | 0 | 0 | 0 |
| 24/05/2021 |
7.87
|
64,300 | 8.14 | 8.20 | 7.68 | 0 | 0 | 0 |
| 21/05/2021 |
8.14
|
74,000 | 7.81 | 8.29 | 7.59 | 0 | 0 | 0 |
| 20/05/2021 |
7.81
|
79,900 | 8.02 | 8.32 | 7.68 | 100 | 0 | 0.0 |
| 19/05/2021 |
8.02
|
93,100 | 8.32 | 8.50 | 7.99 | 0 | 2,800 | -0.0 |
| 18/05/2021 |
8.32
|
54,600 | 8.20 | 8.53 | 7.99 | 0 | 0 | 0 |
| 17/05/2021 |
8.20
|
63,900 | 8.23 | 8.35 | 7.99 | 0 | 5,100 | -0.1 |
| 14/05/2021 |
8.23
|
54,200 | 8.47 | 8.47 | 8.20 | 1,500 | 0 | 0.0 |
| 13/05/2021 |
8.47
|
74,900 | 8.53 | 8.59 | 8.41 | 2,800 | 0 | 0.0 |
| 12/05/2021 |
8.53
|
73,900 | 8.53 | 8.59 | 8.29 | 0 | 0 | 0 |
| 11/05/2021 |
8.53
|
223,100 | 8.59 | 8.59 | 8.29 | 0 | 1,000 | -0.0 |
| 10/05/2021 |
8.59
|
318,600 | 8.23 | 8.62 | 8.29 | 0 | 100 | -0.0 |
| 07/05/2021 |
8.23
|
196,100 | 8.08 | 8.44 | 8.11 | 0 | 0 | 0 |
| 06/05/2021 |
8.08
|
357,100 | 7.56 | 8.08 | 7.56 | 1,000 | 0 | 0.0 |
| 05/05/2021 |
7.56
|
100,300 | 7.71 | 7.87 | 7.50 | 0 | 200 | -0.0 |
| 04/05/2021 |
7.71
|
30,000 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 |
| 29/04/2021 |
7.87
|
183,600 | 7.99 | 8.20 | 7.87 | 0 | 0 | 0 |
| 28/04/2021 |
7.99
|
1,168,300 | 7.68 | 8.20 | 7.50 | 0 | 0 | 0 |
| 27/04/2021 |
7.68
|
39,000 | 7.62 | 7.68 | 7.44 | 0 | 0 | 0 |
| 26/04/2021 |
7.62
|
7,400 | 7.68 | 7.81 | 7.62 | 0 | 0 | 0 |
| 23/04/2021 |
7.68
|
64,900 | 7.62 | 7.74 | 7.32 | 100 | 0 | 0.0 |
| 22/04/2021 |
7.62
|
44,100 | 7.74 | 7.84 | 7.62 | 0 | 0 | 0 |
| 20/04/2021 |
7.74
|
36,000 | 7.81 | 7.87 | 7.74 | 0 | 0 | 0 |
| 19/04/2021 |
7.81
|
59,100 | 7.81 | 7.87 | 7.62 | 100 | 0 | 0.0 |
| 16/04/2021 |
7.81
|
38,100 | 8.08 | 8.11 | 7.77 | 0 | 0 | 0 |
| 15/04/2021 |
8.08
|
83,700 | 8.11 | 8.11 | 7.87 | 0 | 0 | 0 |
| 14/04/2021 |
8.11
|
89,800 | 8.05 | 8.11 | 7.87 | 0 | 0 | 0 |
| 13/04/2021 |
8.05
|
65,400 | 8.05 | 8.17 | 7.87 | 3,000 | 0 | 0.0 |
| 12/04/2021 |
8.05
|
66,500 | 7.96 | 8.14 | 7.87 | 0 | 0 | 0 |
| 09/04/2021 |
7.96
|
82,000 | 8.05 | 8.05 | 7.96 | 100 | 0 | 0.0 |
| 08/04/2021 |
8.05
|
58,000 | 8.20 | 8.20 | 7.87 | 100 | 0 | 0.0 |
| 07/04/2021 |
8.20
|
132,400 | 8.20 | 8.29 | 8.17 | 0 | 0 | 0 |
| 06/04/2021 |
8.20
|
98,600 | 8.29 | 8.47 | 8.17 | 3,000 | 0 | 0.0 |
| 05/04/2021 |
8.29
|
296,500 | 7.81 | 8.35 | 7.81 | 0 | 0 | 0 |
| 02/04/2021 |
7.81
|
93,700 | 7.93 | 7.93 | 7.81 | 0 | 0 | 0 |
| 01/04/2021 |
7.93
|
60,400 | 7.93 | 7.96 | 7.87 | 0 | 3,000 | -0.0 |
| 31/03/2021 |
7.93
|
218,300 | 7.99 | 7.99 | 7.74 | 0 | 0 | 0 |
| 30/03/2021 |
7.99
|
138,600 | 7.93 | 7.99 | 7.77 | 1,200 | 2,000 | -0.0 |
| 29/03/2021 |
7.93
|
88,100 | 7.87 | 8.05 | 7.81 | 0 | 0 | 0 |
| 26/03/2021 |
7.87
|
140,600 | 7.62 | 8.05 | 7.56 | 0 | 0 | 0 |
| 25/03/2021 |
7.62
|
72,500 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 24/03/2021 |
7.62
|
176,900 | 7.99 | 7.99 | 7.50 | 3,200 | 5,000 | -0.0 |
| 23/03/2021 |
7.99
|
72,600 | 8.08 | 8.14 | 7.87 | 0 | 800 | -0.0 |
| 22/03/2021 |
8.08
|
151,100 | 7.90 | 8.26 | 7.87 | 2,400 | 0 | 0.0 |
| 19/03/2021 |
7.90
|
314,600 | 7.38 | 7.90 | 7.32 | 3,900 | 0 | 0.1 |
| 18/03/2021 |
7.38
|
26,300 | 7.38 | 7.44 | 7.38 | 0 | 600 | -0.0 |
| 17/03/2021 |
7.38
|
120,800 | 7.47 | 7.50 | 7.02 | 400 | 0 | 0.0 |
| 16/03/2021 |
7.47
|
49,300 | 7.47 | 7.50 | 7.35 | 3,400 | 0 | 0.0 |
| 15/03/2021 |
7.47
|
70,400 | 7.47 | 7.50 | 7.44 | 0 | 0 | 0 |
| 12/03/2021 |
7.47
|
68,400 | 7.41 | 7.56 | 7.38 | 0 | 2,000 | -0.0 |
| 11/03/2021 |
7.41
|
51,700 | 7.41 | 7.56 | 7.41 | 0 | 0 | 0 |
| 10/03/2021 |
7.41
|
53,300 | 7.56 | 7.56 | 7.38 | 200 | 500 | -0.0 |
| 09/03/2021 |
7.56
|
115,100 | 7.71 | 7.74 | 7.26 | 0 | 0 | 0 |
| 08/03/2021 |
7.71
|
54,300 | 7.50 | 7.93 | 7.50 | 0 | 0 | 0 |
| 05/03/2021 |
7.50
|
161,000 | 7.56 | 7.56 | 7.23 | 0 | 0 | 0 |
| 04/03/2021 |
7.56
|
290,000 | 7.81 | 8.17 | 7.50 | 0 | 0 | 0 |
| 03/03/2021 |
7.81
|
120,600 | 7.68 | 8.17 | 7.68 | 500 | 0 | 0.0 |
| 02/03/2021 |
7.68
|
470,200 | 7.20 | 7.68 | 7.62 | 4,900 | 0 | 0.1 |
| 01/03/2021 |
7.20
|
282,200 | 6.75 | 7.20 | 6.75 | 0 | 0 | 0 |
| 26/02/2021 |
6.75
|
15,300 | 6.75 | 6.78 | 6.66 | 0 | 0 | 0 |
| 25/02/2021 |
6.75
|
36,500 | 6.63 | 6.75 | 6.60 | 0 | 0 | 0 |
| 24/02/2021 |
6.63
|
31,500 | 6.75 | 6.75 | 6.60 | 0 | 0 | 0 |
| 23/02/2021 |
6.75
|
24,400 | 6.75 | 6.78 | 6.53 | 0 | 0 | 0 |
| 22/02/2021 |
6.75
|
74,500 | 6.60 | 6.75 | 6.47 | 0 | 0 | 0 |
| 19/02/2021 |
6.60
|
36,500 | 6.63 | 6.66 | 6.47 | 0 | 0 | 0 |
| 18/02/2021 |
6.63
|
20,300 | 6.78 | 6.93 | 6.60 | 0 | 0 | 0 |
| 17/02/2021 |
6.78
|
49,600 | 6.44 | 6.78 | 6.44 | 0 | 1,000 | -0.0 |
| 09/02/2021 |
6.44
|
39,700 | 6.44 | 6.60 | 6.41 | 500 | 0 | 0.0 |
| 08/02/2021 |
6.44
|
23,300 | 6.56 | 6.66 | 6.41 | 0 | 0 | 0 |
| 05/02/2021 |
6.56
|
33,200 | 6.63 | 6.78 | 6.56 | 0 | 0 | 0 |
| 04/02/2021 |
6.63
|
17,900 | 6.60 | 6.66 | 6.53 | 0 | 0 | 0 |
| 03/02/2021 |
6.60
|
86,900 | 6.35 | 6.78 | 6.26 | 0 | 0 | 0 |
| 02/02/2021 |
6.35
|
28,400 | 6.35 | 6.47 | 6.23 | 0 | 0 | 0 |
| 01/02/2021 |
6.35
|
36,500 | 6.41 | 6.41 | 6.11 | 0 | 0 | 0 |
| 29/01/2021 |
6.41
|
29,500 | 6.08 | 6.41 | 6.05 | 400 | 0 | 0.0 |
| 28/01/2021 |
6.08
|
204,400 | 6.53 | 6.53 | 6.08 | 3,200 | 0 | 0.0 |
| 27/01/2021 |
6.53
|
296,000 | 6.29 | 6.72 | 6.26 | 5,000 | 2,000 | 0.0 |