| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.28 | 2.70% | 858,400 | 100 | 0 |
10.23
10.80
10.50
|
|
2 tháng
(2026-04-20) |
-0.46 | -4.15% | 1,549,000 | 100 | 0 |
10.23
11.16
10.50
|
|
3 tháng
(2026-03-19) |
-0.18 | -1.69% | 2,035,800 | 1,300 | 0 |
10.23
11.44
10.50
|
|
6 tháng
(2025-12-19) |
-1.02 | -8.71% | 2,980,200 | 300 | -0.0 |
10.23
11.91
10.50
|
|
12 tháng
(2025-06-23) |
0.97 | 10.02% | 9,975,300 | -166,900 | -2.6 |
9.73
13.12
10.50
|
|
24 tháng
(2024-06-27) |
-1.03 | -8.82% | 12,129,761 | -131,919 | -0.5 |
8.65
13.12
10.50
|
|
36 tháng
(2023-07-03) |
-2.52 | -19.06% | 34,234,264 | -412,819 | -7.7 |
8.65
15.76
10.50
|
|
60 tháng
(2021-07-13) |
1.70 | 18.83% | 101,542,529 | -126,219 | -1.1 |
6.32
18.06
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/03/2021 |
7.62
|
213,480 | 7.33 | 7.66 | 7.28 | 2,000 | 0 | 0.0 |
| 29/03/2021 |
7.52
|
151,716 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
| 26/03/2021 |
7.23
|
214,800 | 7.47 | 7.47 | 7.14 | 0 | 0 | 0 |
| 25/03/2021 |
7.47
|
222,807 | 7.42 | 7.62 | 7.42 | 0 | 0 | 0 |
| 24/03/2021 |
7.66
|
136,029 | 7.95 | 7.95 | 7.47 | 0 | 0 | 0 |
| 23/03/2021 |
7.81
|
114,618 | 7.47 | 7.81 | 7.47 | 0 | 0 | 0 |
| 22/03/2021 |
7.38
|
938,859 | 7.76 | 7.76 | 7.38 | 5,000 | 1,000 | 0.1 |
| 19/03/2021 |
7.66
|
3,375,499 | 8.14 | 8.14 | 7.62 | 12,000 | 5,100 | 0.1 |
| 18/03/2021 |
8.14
|
461,729 | 8.09 | 8.43 | 8.09 | 2,000 | 0 | 0.0 |
| 17/03/2021 |
8.14
|
483,611 | 8.00 | 8.62 | 7.81 | 4,000 | 0 | 0.1 |
| 16/03/2021 |
7.81
|
1,401,961 | 8.62 | 9.44 | 7.23 | 0 | 30,000 | -0.5 |
| 15/03/2021 |
8.62
|
1,343,148 | 7.90 | 8.62 | 7.81 | 1,000 | 15,400 | -0.3 |
| 12/03/2021 |
7.66
|
1,347,951 | 7.42 | 7.90 | 7.42 | 0 | 0 | 0 |
| 11/03/2021 |
7.38
|
606,299 | 7.28 | 7.42 | 7.09 | 400 | 0 | 0.0 |
| 10/03/2021 |
7.14
|
55,343 | 7.09 | 7.28 | 7.04 | 0 | 0 | 0 |
| 09/03/2021 |
7.14
|
75,122 | 7.14 | 7.33 | 7.04 | 0 | 0 | 0 |
| 08/03/2021 |
7.14
|
119,000 | 7.33 | 7.57 | 6.99 | 4,700 | 0 | 0.1 |
| 05/03/2021 |
7.33
|
166,682 | 6.95 | 7.42 | 6.90 | 0 | 15,700 | -0.2 |
| 04/03/2021 |
7.09
|
148,315 | 7.38 | 7.62 | 7.09 | 0 | 0 | 0 |
| 03/03/2021 |
7.38
|
395,726 | 6.75 | 7.62 | 6.75 | 10,000 | 17,500 | -0.1 |
| 02/03/2021 |
6.75
|
138,200 | 6.61 | 7.62 | 6.61 | 0 | 0 | 0 |
| 01/03/2021 |
6.61
|
52,417 | 6.66 | 6.71 | 6.51 | 0 | 0 | 0 |
| 26/02/2021 |
6.56
|
36,908 | 6.37 | 7.42 | 6.37 | 0 | 1,200 | -0.0 |
| 25/02/2021 |
6.56
|
36,899 | 6.66 | 6.66 | 6.32 | 0 | 0 | 0 |
| 24/02/2021 |
6.61
|
61,020 | 6.66 | 7.62 | 6.56 | 0 | 0 | 0 |
| 23/02/2021 |
6.66
|
28,113 | 6.66 | 6.66 | 6.61 | 0 | 0 | 0 |
| 22/02/2021 |
6.61
|
28,923 | 6.66 | 6.71 | 6.61 | 0 | 0 | 0 |
| 19/02/2021 |
6.61
|
35,861 | 6.71 | 6.71 | 6.47 | 0 | 0 | 0 |
| 18/02/2021 |
6.56
|
29,325 | 6.47 | 6.61 | 6.47 | 0 | 0 | 0 |
| 17/02/2021 |
6.47
|
37,045 | 6.42 | 6.51 | 6.37 | 0 | 0 | 0 |
| 09/02/2021 |
6.51
|
47,039 | 6.51 | 6.71 | 6.23 | 0 | 0 | 0 |
| 08/02/2021 |
6.51
|
20,100 | 6.61 | 7.09 | 6.23 | 0 | 0 | 0 |
| 05/02/2021 |
6.61
|
63,003 | 6.61 | 6.95 | 6.61 | 0 | 0 | 0 |
| 04/02/2021 |
6.61
|
29,711 | 6.85 | 6.95 | 6.47 | 0 | 0 | 0 |
| 03/02/2021 |
6.71
|
61,742 | 6.47 | 7.04 | 6.47 | 0 | 0 | 0 |
| 02/02/2021 |
6.61
|
79,320 | 6.04 | 6.61 | 5.75 | 0 | 0 | 0 |
| 01/02/2021 |
6.04
|
41,826 | 5.84 | 6.04 | 5.27 | 0 | 400 | -0.0 |
| 29/01/2021 |
5.75
|
395,943 | 5.08 | 6.47 | 5.08 | 32,500 | 0 | 0.4 |
| 28/01/2021 |
5.94
|
201,992 | 6.71 | 6.95 | 5.94 | 0 | 0 | 0 |
| 27/01/2021 |
6.95
|
30,950 | 7.18 | 7.23 | 6.71 | 0 | 0 | 0 |
| 26/01/2021 |
7.09
|
29,963 | 7.38 | 7.42 | 7.09 | 0 | 0 | 0 |
| 25/01/2021 |
7.42
|
20,493 | 7.38 | 7.47 | 7.33 | 0 | 0 | 0 |
| 22/01/2021 |
7.47
|
34,547 | 7.66 | 7.66 | 7.42 | 0 | 0 | 0 |
| 21/01/2021 |
7.57
|
16,045 | 7.57 | 7.66 | 7.47 | 1,100 | 0 | 0.0 |
| 20/01/2021 |
7.42
|
30,969 | 7.66 | 7.66 | 7.33 | 0 | 0 | 0 |
| 19/01/2021 |
7.66
|
95,763 | 7.66 | 7.76 | 7.33 | 0 | 0 | 0 |
| 18/01/2021 |
7.76
|
71,180 | 7.76 | 7.76 | 7.62 | 0 | 0 | 0 |
| 15/01/2021 |
7.81
|
112,317 | 7.76 | 7.81 | 7.66 | 0 | 0 | 0 |
| 14/01/2021 |
7.81
|
29,677 | 7.66 | 7.81 | 7.57 | 800 | 900 | -0.0 |
| 13/01/2021 |
7.81
|
52,050 | 7.81 | 7.90 | 7.66 | 0 | 0 | 0 |
| 12/01/2021 |
7.86
|
50,216 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 |
| 11/01/2021 |
7.90
|
68,941 | 7.95 | 8.00 | 7.90 | 0 | 0 | 0 |
| 08/01/2021 |
7.95
|
86,385 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 |
| 07/01/2021 |
8.05
|
124,791 | 7.90 | 8.09 | 7.81 | 500 | 0 | 0.0 |
| 06/01/2021 |
7.90
|
120,139 | 8.19 | 8.19 | 7.86 | 0 | 0 | 0 |
| 05/01/2021 |
8.19
|
61,390 | 8.33 | 8.33 | 8.09 | 0 | 0 | 0 |
| 04/01/2021 |
8.53
|
122,150 | 8.53 | 8.57 | 8.38 | 0 | 0 | 0 |
| 31/12/2020 |
8.53
|
107,911 | 8.62 | 8.96 | 8.33 | 0 | 0 | 0 |
| 30/12/2020 |
8.48
|
117,980 | 8.48 | 8.57 | 8.19 | 0 | 0 | 0 |
| 29/12/2020 |
8.33
|
240,024 | 8.48 | 8.77 | 8.33 | 0 | 0 | 0 |
| 28/12/2020 |
8.48
|
339,170 | 7.81 | 8.67 | 7.76 | 1,000 | 0 | 0.0 |
| 25/12/2020 |
7.76
|
104,688 | 7.81 | 7.90 | 7.76 | 0 | 0 | 0 |
| 24/12/2020 |
7.66
|
511,100 | 10.39 | 10.39 | 7.62 | 0 | 0 | 0 |
| 30/11/-0001 |
7.09
|
3,345 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |