| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.20 | 9.72% | 600 | 0 | 0 |
11.90
13.55
13.55
|
|
2 tháng
(2026-01-12) |
-1.25 | -8.45% | 7,800 | 0 | 0 |
11.90
14.80
13.55
|
|
3 tháng
(2025-12-15) |
-0.70 | -4.91% | 59,400 | 0 | 0 |
11.90
16
13.55
|
|
6 tháng
(2025-09-15) |
-0.45 | -3.21% | 77,900 | 0 | 0 |
11.90
16
13.55
|
|
12 tháng
(2025-03-18) |
0.19 | 1.43% | 338,000 | -1,400 | -0.0 |
11.30
16
13.55
|
|
24 tháng
(2024-03-25) |
1.44 | 11.88% | 1,166,700 | -5,900 | -0.1 |
11.30
16
13.55
|
|
36 tháng
(2023-03-29) |
5.07 | 59.70% | 2,215,600 | -125,461 | -1.7 |
8.20
16
13.55
|
|
60 tháng
(2021-04-08) |
5.59 | 70.31% | 7,097,000 | -123,462 | -2.6 |
6.38
16
13.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/12/2020 |
7.92
|
710 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 |
| 10/12/2020 |
8.17
|
1,740 | 7.92 | 8.17 | 7.81 | 0 | 0 | 0 |
| 09/12/2020 |
7.92
|
1,900 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 |
| 08/12/2020 |
8.06
|
4,830 | 7.92 | 8.28 | 7.92 | 0 | 0 | 0 |
| 07/12/2020 |
7.92
|
3,900 | 7.67 | 8.06 | 7.56 | 0 | 0 | 0 |
| 04/12/2020 |
7.67
|
2,760 | 8.03 | 8.06 | 7.63 | 0 | 0 | 0 |
| 03/12/2020 |
8.03
|
2,400 | 7.67 | 8.03 | 7.63 | 0 | 0 | 0 |
| 02/12/2020 |
7.67
|
3,220 | 7.63 | 7.99 | 7.63 | 0 | 0 | 0 |
| 01/12/2020 |
7.63
|
2,370 | 7.92 | 7.92 | 7.63 | 0 | 0 | 0 |
| 30/11/2020 |
7.92
|
3,940 | 7.78 | 8.03 | 7.85 | 0 | 0 | 0 |
| 27/11/2020 |
7.78
|
2,760 | 7.56 | 7.78 | 7.56 | 0 | 0 | 0 |
| 26/11/2020 |
7.56
|
8,060 | 7.67 | 7.67 | 7.56 | 0 | 0 | 0 |
| 25/11/2020 |
7.67
|
960 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/11/2020 |
7.70
|
3,510 | 7.67 | 7.70 | 7.42 | 0 | 0 | 0 |
| 23/11/2020 |
7.67
|
2,710 | 7.45 | 7.70 | 7.42 | 0 | 0 | 0 |
| 20/11/2020 |
7.45
|
2,810 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 |
| 19/11/2020 |
7.45
|
2,600 | 7.20 | 7.45 | 7.20 | 0 | 0 | 0 |
| 18/11/2020 |
7.20
|
2,330 | 7.20 | 7.56 | 7.06 | 0 | 0 | 0 |
| 17/11/2020 |
7.20
|
7,810 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 |
| 16/11/2020 |
7.60
|
640 | 7.34 | 7.74 | 7.27 | 0 | 0 | 0 |
| 13/11/2020 |
7.34
|
130 | 7.52 | 7.52 | 7.27 | 0 | 0 | 0 |
| 12/11/2020 |
7.52
|
3,840 | 7.56 | 7.85 | 7.27 | 0 | 0 | 0 |
| 11/11/2020 |
7.56
|
340 | 7.56 | 7.92 | 7.42 | 0 | 0 | 0 |
| 10/11/2020 |
7.56
|
5,600 | 7.52 | 7.92 | 7.49 | 0 | 0 | 0 |
| 09/11/2020 |
7.52
|
380 | 7.52 | 7.88 | 7.52 | 0 | 0 | 0 |
| 06/11/2020 |
7.52
|
3,380 | 8.06 | 8.06 | 7.52 | 0 | 0 | 0 |
| 05/11/2020 |
8.06
|
10 | 7.78 | 8.06 | 8.06 | 0 | 0 | 0 |
| 04/11/2020 |
7.78
|
460 | 7.85 | 8.14 | 7.78 | 0 | 0 | 0 |
| 03/11/2020 |
7.85
|
110 | 7.81 | 7.85 | 7.45 | 0 | 0 | 0 |
| 02/11/2020 |
7.81
|
30 | 8.35 | 8.35 | 7.81 | 0 | 0 | 0 |
| 30/10/2020 |
8.35
|
90 | 7.99 | 8.35 | 8.35 | 0 | 0 | 0 |
| 29/10/2020 |
7.99
|
750 | 7.81 | 8.24 | 7.45 | 0 | 0 | 0 |
| 28/10/2020 |
7.81
|
1,590 | 7.56 | 7.92 | 7.42 | 0 | 0 | 0 |
| 27/10/2020 |
7.56
|
20 | 7.60 | 8.03 | 7.56 | 0 | 0 | 0 |
| 26/10/2020 |
7.60
|
50 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 |
| 23/10/2020 |
7.92
|
1,010 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 |
| 22/10/2020 |
7.92
|
180 | 7.67 | 7.96 | 7.67 | 0 | 0 | 0 |
| 21/10/2020 |
7.67
|
2,370 | 7.92 | 8.21 | 7.67 | 0 | 0 | 0 |
| 20/10/2020 |
7.92
|
7,490 | 8.03 | 8.03 | 7.67 | 0 | 0 | 0 |
| 19/10/2020 |
8.03
|
930 | 7.74 | 8.24 | 8.03 | 0 | 0 | 0 |
| 16/10/2020 |
7.74
|
520 | 8.06 | 8.39 | 7.74 | 0 | 0 | 0 |
| 15/10/2020 |
8.06
|
150 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 14/10/2020 |
8.06
|
390 | 8.03 | 8.24 | 7.70 | 0 | 0 | 0 |
| 13/10/2020 |
8.03
|
1,850 | 8.39 | 8.39 | 7.85 | 0 | 0 | 0 |
| 12/10/2020 |
8.39
|
100 | 7.92 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/10/2020 |
7.92
|
560 | 8.21 | 8.24 | 7.92 | 0 | 0 | 0 |
| 08/10/2020 |
8.21
|
2,160 | 8.14 | 8.24 | 8.10 | 0 | 0 | 0 |
| 07/10/2020 |
8.14
|
620 | 8.10 | 8.14 | 8.03 | 0 | 0 | 0 |
| 06/10/2020 |
8.10
|
15,670 | 7.96 | 8.17 | 8.06 | 0 | 0 | 0 |
| 05/10/2020 |
7.96
|
14,340 | 8.28 | 8.28 | 7.92 | 0 | 0 | 0 |
| 02/10/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/10/2020 |
8.28
|
5,850 | 8.28 | 8.28 | 7.92 | 0 | 0 | 0 |
| 30/09/2020 |
8.28
|
8,950 | 8.42 | 8.42 | 7.96 | 0 | 0 | 0 |
| 29/09/2020 |
8.42
|
3,930 | 8.46 | 8.46 | 8.06 | 0 | 0 | 0 |
| 28/09/2020 |
8.46
|
410 | 8.50 | 8.57 | 8.10 | 0 | 0 | 0 |
| 25/09/2020 |
8.50
|
9,290 | 8.57 | 8.57 | 8.03 | 0 | 0 | 0 |
| 24/09/2020 |
8.57
|
3,380 | 8.17 | 8.57 | 8.17 | 0 | 0 | 0 |
| 23/09/2020 |
8.17
|
2,050 | 8.57 | 8.60 | 8.17 | 0 | 0 | 0 |
| 22/09/2020 |
8.57
|
110 | 8.57 | 8.57 | 8.53 | 0 | 0 | 0 |
| 21/09/2020 |
8.57
|
230 | 8.57 | 8.57 | 8.28 | 0 | 0 | 0 |
| 18/09/2020 |
8.57
|
1,100 | 8.60 | 8.60 | 8.28 | 0 | 0 | 0 |
| 17/09/2020 |
8.60
|
8,400 | 8.60 | 8.64 | 8.28 | 0 | 0 | 0 |
| 16/09/2020 |
8.60
|
4,650 | 8.60 | 8.64 | 8.21 | 0 | 0 | 0 |
| 15/09/2020 |
8.60
|
5,110 | 8.60 | 8.71 | 8.28 | 0 | 0 | 0 |
| 14/09/2020 |
8.60
|
8,670 | 8.78 | 8.82 | 8.28 | 0 | 0 | 0 |
| 11/09/2020 |
8.78
|
7,490 | 8.78 | 8.78 | 8.24 | 0 | 0 | 0 |
| 10/09/2020 |
8.78
|
7,810 | 8.64 | 8.86 | 8.10 | 0 | 0 | 0 |
| 09/09/2020 |
8.64
|
18,550 | 8.46 | 8.64 | 7.88 | 0 | 0 | 0 |
| 08/09/2020 |
8.46
|
21,770 | 8.50 | 8.68 | 7.92 | 0 | 0 | 0 |
| 07/09/2020 |
8.50
|
1,420 | 8.35 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/09/2020 |
8.35
|
17,350 | 8.96 | 8.96 | 8.35 | 0 | 0 | 0 |
| 03/09/2020 |
8.96
|
17,190 | 9.00 | 9.00 | 8.39 | 0 | 0 | 0 |
| 01/09/2020 |
9.00
|
10,620 | 9.25 | 9.25 | 8.64 | 0 | 0 | 0 |
| 31/08/2020 |
9.25
|
4,210 | 9.29 | 9.47 | 8.64 | 0 | 0 | 0 |
| 28/08/2020 |
9.29
|
3,080 | 9.97 | 9.97 | 9.29 | 0 | 0 | 0 |
| 27/08/2020 |
9.97
|
360 | 9.76 | 9.97 | 9.97 | 0 | 0 | 0 |
| 26/08/2020 |
9.76
|
7,120 | 9.90 | 9.90 | 9.22 | 0 | 0 | 0 |
| 25/08/2020 |
9.90
|
6,490 | 9.97 | 9.97 | 9.36 | 0 | 0 | 0 |
| 24/08/2020 |
9.97
|
7,820 | 10.01 | 10.08 | 9.36 | 0 | 0 | 0 |
| 21/08/2020 |
10.01
|
6,480 | 9.72 | 10.04 | 9.07 | 0 | 0 | 0 |
| 20/08/2020 |
9.72
|
5,200 | 10.08 | 10.08 | 9.40 | 0 | 0 | 0 |
| 19/08/2020 |
10.08
|
8,800 | 10.08 | 10.08 | 9.40 | 0 | 0 | 0 |
| 18/08/2020 |
10.08
|
730 | 10.22 | 10.22 | 9.54 | 0 | 0 | 0 |
| 17/08/2020 |
10.22
|
1,660 | 10.22 | 10.44 | 9.54 | 0 | 0 | 0 |
| 14/08/2020 |
10.22
|
1,750 | 10.04 | 10.66 | 9.36 | 0 | 0 | 0 |
| 13/08/2020 |
10.04
|
8,310 | 10.76 | 10.76 | 10.04 | 0 | 0 | 0 |
| 12/08/2020 |
10.76
|
14,130 | 10.19 | 10.87 | 10.22 | 0 | 0 | 0 |
| 11/08/2020 |
10.19
|
9,480 | 9.54 | 10.19 | 10.08 | 0 | 0 | 0 |
| 10/08/2020 |
9.54
|
7,310 | 8.93 | 9.54 | 9.07 | 0 | 0 | 0 |
| 07/08/2020 |
8.93
|
1,590 | 8.35 | 8.93 | 8.35 | 0 | 0 | 0 |
| 06/08/2020 |
8.35
|
5,680 | 7.81 | 8.35 | 7.88 | 0 | 0 | 0 |
| 05/08/2020 |
7.81
|
7,360 | 7.31 | 7.81 | 7.20 | 0 | 0 | 0 |
| 04/08/2020 |
7.31
|
5,410 | 7.85 | 8.17 | 7.31 | 0 | 0 | 0 |
| 03/08/2020 |
7.85
|
3,380 | 7.63 | 7.85 | 7.10 | 0 | 0 | 0 |
| 31/07/2020 |
7.63
|
1,030 | 7.63 | 7.63 | 7.10 | 0 | 0 | 0 |
| 30/07/2020 |
7.63
|
360 | 7.63 | 7.63 | 7.16 | 0 | 0 | 0 |
| 29/07/2020 |
7.63
|
8,520 | 7.38 | 7.67 | 6.87 | 0 | 0 | 0 |
| 28/07/2020 |
7.38
|
1,460 | 7.56 | 7.56 | 7.03 | 0 | 0 | 0 |
| 27/07/2020 |
7.56
|
350 | 7.67 | 7.67 | 7.14 | 0 | 0 | 0 |
| 24/07/2020 |
7.67
|
1,860 | 7.74 | 7.74 | 7.20 | 0 | 0 | 0 |