| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.15 | -10.18% | 53,437,100 | -1,820,610 | 0 |
10
11.35
10.30
|
|
2 tháng
(2026-06-04) |
-0.59 | -5.49% | 182,864,700 | -3,406,525 | 0 |
10
11.50
10.30
|
|
3 tháng
(2026-05-05) |
0.50 | 5.16% | 239,284,800 | -2,198,672 | 0 |
9.57
11.50
10.30
|
|
6 tháng
(2026-02-04) |
-0.07 | -0.66% | 329,277,100 | -3,441,763 | -36.7 |
9.04
11.50
10.30
|
|
12 tháng
(2025-08-08) |
-1.15 | -10.21% | 915,003,300 | -4,597,963 | -62.4 |
9.04
12.70
10.30
|
|
24 tháng
(2024-08-13) |
0.92 | 9.99% | 1,877,275,300 | -62,061,702 | -771.5 |
7.29
12.70
10.30
|
|
36 tháng
(2023-08-21) |
2.39 | 30.72% | 2,467,969,600 | -48,032,400 | -549.5 |
7.29
12.70
10.30
|
|
60 tháng
(2021-08-30) |
0.43 | 4.47% | 3,473,583,000 | -62,201,318 | -797.1 |
5.22
12.94
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/05/2021 |
8.35
|
3,057,200 | 8.33 | 8.38 | 8.21 | 4,200 | 48,200 | -1.1 |
| 18/05/2021 |
8.33
|
3,424,600 | 8.42 | 8.47 | 8.27 | 13,700 | 62,000 | -1.2 |
| 17/05/2021 |
8.42
|
5,978,700 | 8.20 | 8.49 | 8.20 | 15,200 | 112,300 | -2.4 |
| 14/05/2021 |
8.20
|
3,001,800 | 8.15 | 8.25 | 8.15 | 20,000 | 59,000 | -0.9 |
| 13/05/2021 |
8.15
|
3,822,000 | 8.18 | 8.27 | 8.11 | 34,200 | 44,400 | -0.2 |
| 12/05/2021 |
8.18
|
2,419,400 | 8.11 | 8.18 | 8.06 | 147,000 | 4,400 | 3.4 |
| 11/05/2021 |
8.11
|
3,290,000 | 8.20 | 8.28 | 8.11 | 120,500 | 63,500 | 1.3 |
| 10/05/2021 |
8.20
|
5,194,900 | 7.94 | 8.25 | 7.82 | 600,500 | 61,900 | 12.9 |
| 07/05/2021 |
7.94
|
4,145,900 | 8.03 | 8.11 | 7.87 | 916,400 | 71,700 | 19.8 |
| 06/05/2021 |
8.03
|
2,905,700 | 8.10 | 8.16 | 8.01 | 590,400 | 102,200 | 11.6 |
| 05/05/2021 |
8.10
|
3,138,700 | 7.89 | 8.20 | 7.91 | 529,900 | 59,000 | 11.2 |
| 04/05/2021 |
7.89
|
2,745,200 | 7.98 | 7.98 | 7.72 | 402,300 | 215,000 | 4.3 |
| 29/04/2021 |
7.98
|
2,112,700 | 7.93 | 8.06 | 7.96 | 276,800 | 103,700 | 4.1 |
| 28/04/2021 |
7.93
|
2,861,500 | 7.74 | 8.06 | 7.70 | 10,400 | 19,700 | -0.2 |
| 27/04/2021 |
7.74
|
1,635,700 | 7.64 | 7.79 | 7.57 | 38,100 | 1,300 | 0.8 |
| 26/04/2021 |
7.64
|
1,941,000 | 7.81 | 7.81 | 7.64 | 2,500 | 15,300 | -0.3 |
| 23/04/2021 |
7.81
|
3,546,200 | 7.48 | 7.81 | 7.50 | 455,100 | 34,900 | 9.5 |
| 22/04/2021 |
7.48
|
3,721,500 | 8.04 | 8.04 | 7.48 | 416,900 | 30,300 | 9.0 |
| 20/04/2021 |
8.04
|
5,138,300 | 8.25 | 8.25 | 8.01 | 9,600 | 15,600 | -0.1 |
| 19/04/2021 |
8.25
|
3,059,800 | 8.15 | 8.25 | 8.08 | 30,600 | 127,900 | -2.3 |
| 16/04/2021 |
8.15
|
5,066,100 | 8.45 | 8.45 | 8.08 | 18,800 | 12,100 | 0.2 |
| 15/04/2021 |
8.45
|
4,195,500 | 8.60 | 8.71 | 8.45 | 18,300 | 393,400 | -9.4 |
| 14/04/2021 |
8.60
|
3,874,400 | 8.50 | 8.64 | 8.49 | 163,700 | 51,500 | 2.8 |
| 13/04/2021 |
8.50
|
9,139,600 | 8.40 | 8.76 | 8.43 | 114,600 | 500 | 2.9 |
| 12/04/2021 |
8.40
|
4,041,300 | 8.38 | 8.43 | 8.33 | 72,300 | 5,000 | 1.7 |
| 09/04/2021 |
8.38
|
2,413,600 | 8.40 | 8.45 | 8.37 | 43,500 | 0 | 1.1 |
| 08/04/2021 |
8.40
|
3,409,600 | 8.33 | 8.49 | 8.32 | 31,400 | 0 | 0.8 |
| 07/04/2021 |
8.33
|
2,848,300 | 8.32 | 8.37 | 8.25 | 82,700 | 0 | 2.0 |
| 06/04/2021 |
8.32
|
3,630,600 | 8.35 | 8.43 | 8.30 | 3,200 | 14,300 | -0.3 |
| 05/04/2021 |
8.35
|
3,062,000 | 8.38 | 8.49 | 8.30 | 32,700 | 62,400 | -0.7 |
| 02/04/2021 |
8.38
|
3,447,300 | 8.32 | 8.47 | 8.35 | 107,100 | 1,000 | 2.6 |
| 01/04/2021 |
8.32
|
4,940,400 | 8.20 | 8.33 | 8.20 | 432,100 | 500 | 10.5 |
| 31/03/2021 |
8.20
|
2,303,700 | 8.18 | 8.25 | 8.16 | 797,400 | 100 | 19.3 |
| 30/03/2021 |
8.18
|
3,200,900 | 8.13 | 8.20 | 8.10 | 411,800 | 0 | 9.9 |
| 29/03/2021 |
8.13
|
3,597,100 | 7.99 | 8.18 | 7.99 | 15,400 | 1,000 | 0.3 |
| 26/03/2021 |
7.99
|
6,985,600 | 7.99 | 8.04 | 7.64 | 386,900 | 200 | 9.1 |
| 25/03/2021 |
7.99
|
3,602,200 | 8.10 | 8.21 | 7.99 | 226,000 | 5,100 | 5.3 |
| 24/03/2021 |
8.10
|
3,882,000 | 8.35 | 8.35 | 8.06 | 104,900 | 6,800 | 2.4 |
| 23/03/2021 |
8.35
|
4,736,400 | 8.55 | 8.55 | 8.23 | 95,000 | 0 | 2.3 |
| 22/03/2021 |
8.55
|
4,116,600 | 8.45 | 8.62 | 8.45 | 222,900 | 0 | 5.6 |
| 19/03/2021 |
8.45
|
3,745,800 | 8.42 | 8.52 | 8.38 | 712,600 | 900 | 17.7 |
| 18/03/2021 |
8.42
|
4,715,700 | 8.38 | 8.57 | 8.38 | 1,900 | 300 | 0.0 |
| 17/03/2021 |
8.38
|
5,211,500 | 8.38 | 8.38 | 8.23 | 736,200 | 0 | 18.1 |
| 16/03/2021 |
8.38
|
3,542,700 | 8.42 | 8.42 | 8.21 | 88,500 | 2,400 | 2.1 |
| 15/03/2021 |
8.42
|
6,493,900 | 8.38 | 8.50 | 8.32 | 86,900 | 5,400 | 2.0 |
| 12/03/2021 |
8.38
|
7,448,700 | 8.25 | 8.38 | 8.11 | 127,100 | 1,000 | 3.1 |
| 11/03/2021 |
8.25
|
6,384,900 | 8.20 | 8.28 | 8.08 | 150,300 | 7,000 | 3.5 |
| 10/03/2021 |
8.20
|
8,341,400 | 8.20 | 8.25 | 7.94 | 251,400 | 0 | 6.1 |
| 30/11/-0001 |
3.87
|
2,018,200 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |