| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 449,900 | 0 | 0 |
1.70
1.80
1.80
|
|
2 tháng
(2026-07-13) |
-0.20 | -10.53% | 1,163,700 | 0 | 0 |
1.70
1.90
1.80
|
|
3 tháng
(2026-06-15) |
0.10 | 6.25% | 2,268,800 | 0 | 0 |
1.60
1.90
1.80
|
|
6 tháng
(2026-03-16) |
-0.40 | -19.05% | 5,812,800 | 0 | 0 |
1.60
2.10
1.80
|
|
12 tháng
(2025-09-16) |
-1.60 | -48.48% | 14,300,700 | -500 | -0.0 |
1.60
3.30
1.80
|
|
24 tháng
(2024-09-23) |
-2.10 | -55.26% | 61,526,275 | -3,080 | -0.0 |
1.60
4.60
1.80
|
|
36 tháng
(2023-09-27) |
-2.10 | -55.26% | 137,760,608 | -6,241 | -0.0 |
1.60
4.60
1.80
|
|
60 tháng
(2021-10-07) |
-7.50 | -81.52% | 410,492,675 | -172,771 | -1.6 |
1.60
12.80
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2021 |
8.20
|
164,700 | 8.40 | 8.50 | 8.20 | 1,000 | 1,600 | -0.0 |
| 23/06/2021 |
8.40
|
185,010 | 8.60 | 8.60 | 8.40 | 0 | 100 | -0.0 |
| 22/06/2021 |
8.60
|
344,500 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 21/06/2021 |
8.60
|
288,074 | 8.40 | 8.70 | 8.30 | 0 | 3,600 | 0 |
| 18/06/2021 |
8.40
|
159,612 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/06/2021 |
8.50
|
522,500 | 8.20 | 8.70 | 8.20 | 0 | 4,500 | -0.0 |
| 16/06/2021 |
8.20
|
129,925 | 8.10 | 8.30 | 8 | 0 | 2,000 | -0.0 |
| 15/06/2021 |
8.10
|
274,300 | 8.20 | 8.20 | 8 | 1,100 | 4,600 | -0.0 |
| 14/06/2021 |
8.20
|
277,640 | 8.30 | 8.30 | 8 | 1,000 | 20,800 | -0.2 |
| 11/06/2021 |
8.30
|
229,400 | 8.30 | 8.40 | 8.20 | 3,000 | 64,800 | -0.5 |
| 10/06/2021 |
8.30
|
220,514 | 8.50 | 8.60 | 8.10 | 7,600 | 0 | 0.1 |
| 09/06/2021 |
8.50
|
236,100 | 8.10 | 8.80 | 8.10 | 25,800 | 0 | 0.2 |
| 08/06/2021 |
8.10
|
540,780 | 8.80 | 9.40 | 8.10 | 19,500 | 0 | 0.2 |
| 07/06/2021 |
8.80
|
726,663 | 8 | 8.80 | 8.10 | 45,500 | 1,000 | 0.4 |
| 04/06/2021 |
8
|
331,048 | 8.10 | 8.20 | 8 | 300 | 0 | 0.0 |
| 03/06/2021 |
8.10
|
272,187 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/06/2021 |
7.90
|
175,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/06/2021 |
8
|
173,234 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 31/05/2021 |
8
|
433,340 | 7.80 | 8.20 | 7.50 | 400 | 1,200 | -0.0 |
| 28/05/2021 |
7.80
|
168,780 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/05/2021 |
7.70
|
359,580 | 8.10 | 8.10 | 7.70 | 1,000 | 1,000 | 0.0 |
| 26/05/2021 |
8.10
|
135,100 | 8.10 | 8.10 | 7.90 | 2,600 | 0 | 0.0 |
| 25/05/2021 |
8.10
|
82,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 24/05/2021 |
8.20
|
153,600 | 8.10 | 8.30 | 8 | 1,000 | 0 | 0.0 |
| 21/05/2021 |
8.10
|
213,702 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/05/2021 |
8
|
146,400 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/05/2021 |
8
|
143,302 | 8 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
| 18/05/2021 |
8
|
136,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/05/2021 |
8.10
|
126,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 14/05/2021 |
8.20
|
98,160 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 13/05/2021 |
8.30
|
154,680 | 8.30 | 8.40 | 8.10 | 100 | 50 | 0.0 |
| 12/05/2021 |
8.30
|
115,400 | 8.20 | 8.30 | 8.10 | 0 | 3,000 | -0.0 |
| 11/05/2021 |
8.20
|
133,834 | 8.10 | 8.20 | 7.90 | 300 | 1,000 | -0.0 |
| 10/05/2021 |
8.10
|
98,236 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 07/05/2021 |
8.10
|
197,959 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 06/05/2021 |
8.30
|
121,100 | 8.40 | 8.40 | 8.20 | 0 | 6,000 | -0.0 |
| 05/05/2021 |
8.40
|
222,100 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/05/2021 |
8.20
|
189,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 29/04/2021 |
8.40
|
343,350 | 8.70 | 8.70 | 8.30 | 2,100 | 400 | 0.0 |
| 28/04/2021 |
8.70
|
73,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/04/2021 |
8.80
|
79,400 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 26/04/2021 |
8.60
|
172,900 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 23/04/2021 |
8.90
|
173,500 | 8.90 | 8.90 | 8.70 | 1,000 | 0 | 0.0 |
| 22/04/2021 |
8.90
|
304,500 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 20/04/2021 |
9.20
|
148,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 19/04/2021 |
9.40
|
141,580 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 16/04/2021 |
9.40
|
564,866 | 9.50 | 9.50 | 9.10 | 0 | 26 | -0.0 |
| 15/04/2021 |
9.50
|
456,451 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 14/04/2021 |
9.50
|
290,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 13/04/2021 |
9.50
|
523,620 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 12/04/2021 |
9.70
|
682,102 | 9.80 | 9.80 | 9.60 | 0 | 2,000 | -0.0 |
| 09/04/2021 |
9.80
|
205,168 | 9.70 | 9.80 | 9.60 | 0 | 12,000 | -0.1 |
| 08/04/2021 |
9.70
|
251,851 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 07/04/2021 |
10
|
1,324,307 | 9.50 | 10 | 9.30 | 2,000 | 3,200 | -0.0 |
| 06/04/2021 |
9.50
|
299,312 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 05/04/2021 |
9.50
|
166,927 | 9.50 | 9.60 | 9.40 | 200 | 0 | 0.0 |
| 02/04/2021 |
9.50
|
188,919 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 01/04/2021 |
9.50
|
231,574 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 31/03/2021 |
9.30
|
116,516 | 9.40 | 9.40 | 9.20 | 10,500 | 0 | 0.1 |
| 30/03/2021 |
9.40
|
133,922 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 29/03/2021 |
9.40
|
147,393 | 9.30 | 9.40 | 9.20 | 3,100 | 0 | 0.0 |
| 26/03/2021 |
9.30
|
377,750 | 9.30 | 9.30 | 9 | 4,000 | 0 | 0.0 |
| 25/03/2021 |
9.30
|
315,380 | 9.50 | 9.50 | 9.20 | 800 | 0 | 0.0 |
| 24/03/2021 |
9.50
|
353,803 | 9.80 | 9.80 | 9.30 | 1,100 | 0 | 0.0 |
| 23/03/2021 |
9.80
|
230,703 | 9.80 | 9.90 | 9.50 | 200 | 0 | 0.0 |
| 22/03/2021 |
9.80
|
705,632 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 19/03/2021 |
9.50
|
336,220 | 9.60 | 9.60 | 9.40 | 0 | 300 | -0.0 |
| 18/03/2021 |
9.60
|
206,801 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 17/03/2021 |
9.60
|
206,900 | 9.50 | 9.60 | 9.40 | 0 | 2,000 | -0.0 |
| 16/03/2021 |
9.50
|
428,201 | 9.50 | 9.60 | 9.40 | 0 | 2,000 | -0.0 |
| 15/03/2021 |
9.50
|
184,900 | 9.50 | 9.70 | 9.50 | 0 | 1,000 | -0.0 |
| 12/03/2021 |
9.50
|
311,838 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 11/03/2021 |
9.50
|
256,395 | 9.60 | 9.60 | 9.40 | 340 | 0 | 0.0 |
| 10/03/2021 |
9.60
|
352,706 | 9.70 | 9.80 | 9.50 | 700 | 0 | 0.0 |
| 09/03/2021 |
9.70
|
349,900 | 10.10 | 10.20 | 9.70 | 8,100 | 300 | 0.1 |
| 08/03/2021 |
10.10
|
1,128,470 | 9.20 | 10.10 | 9.20 | 5,200 | 0 | 0.1 |
| 05/03/2021 |
9.20
|
467,710 | 9 | 9.20 | 8.90 | 0 | 400 | -0.0 |
| 04/03/2021 |
9
|
387,022 | 9.10 | 9.20 | 8.90 | 0 | 2,000 | -0.0 |
| 03/03/2021 |
9.10
|
302,064 | 9.20 | 9.20 | 9 | 1,500 | 0 | 0.0 |
| 02/03/2021 |
9.20
|
132,931 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 01/03/2021 |
9.20
|
101,939 | 9 | 9.20 | 9 | 0 | 2,000 | -0.0 |
| 26/02/2021 |
9
|
110,100 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 25/02/2021 |
9.10
|
140,160 | 9.20 | 9.20 | 9 | 600 | 0 | 0.0 |
| 24/02/2021 |
9.20
|
203,480 | 9.30 | 9.30 | 9 | 500 | 400 | 0.0 |
| 23/02/2021 |
9.30
|
171,832 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 22/02/2021 |
9.10
|
198,822 | 9 | 9.30 | 9 | 100 | 1,000 | -0.0 |
| 19/02/2021 |
9
|
134,100 | 9 | 9.10 | 8.90 | 500 | 3,900 | -0.0 |
| 18/02/2021 |
9
|
197,209 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 17/02/2021 |
9
|
113,840 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 09/02/2021 |
8.70
|
175,579 | 8.60 | 8.70 | 8.40 | 0 | 2,000 | -0.0 |
| 08/02/2021 |
8.60
|
214,851 | 8.70 | 8.80 | 8.40 | 700 | 0 | 0.0 |
| 05/02/2021 |
8.70
|
262,300 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 04/02/2021 |
8.50
|
148,432 | 8.50 | 8.60 | 8.40 | 1,000 | 0 | 0.0 |
| 03/02/2021 |
8.50
|
388,220 | 8.40 | 8.70 | 8.10 | 1,200 | 2,000 | -0.0 |
| 02/02/2021 |
8.40
|
221,600 | 8.20 | 8.50 | 8.10 | 200 | 0 | 0.0 |
| 01/02/2021 |
8.20
|
328,600 | 8.60 | 8.60 | 8.20 | 2,100 | 2,000 | 0.0 |
| 29/01/2021 |
8.60
|
455,370 | 8.30 | 8.90 | 7.50 | 1,200 | 1,200 | -0.0 |
| 28/01/2021 |
8.30
|
667,940 | 9.20 | 9.20 | 8.30 | 4,000 | 100 | 0.0 |
| 27/01/2021 |
9.20
|
600,800 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 26/01/2021 |
9.40
|
483,160 | 9.80 | 9.90 | 9.40 | 1,500 | 1,400 | 0.0 |