| 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) |
-0.70 | -3.76% | 711,900 | 0 | 0 |
17
18.60
17.60
|
|
2 tháng
(2026-07-16) |
0.90 | 5.29% | 1,098,600 | 0 | 0 |
16.50
19
17.60
|
|
3 tháng
(2026-06-16) |
0.28 | 1.61% | 1,456,600 | 0 | 0 |
16.50
19
17.60
|
|
6 tháng
(2026-03-18) |
-1.73 | -8.80% | 4,601,200 | -10,000 | 0 |
16.47
20.68
17.60
|
|
12 tháng
(2025-09-19) |
5.84 | 48.38% | 19,300,900 | -10,000 | 0 |
11.87
23.17
17.60
|
|
24 tháng
(2024-09-24) |
8.55 | 91.47% | 27,405,106 | -11,800 | -0.0 |
8.07
23.17
17.60
|
|
36 tháng
(2023-10-02) |
6.85 | 62.02% | 32,365,272 | -11,600 | -0.0 |
8.07
23.17
17.60
|
|
60 tháng
(2021-10-11) |
-0.37 | -2.04% | 57,863,195 | -47,700 | -0.5 |
6.80
26.09
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2021 |
12.66
|
317,700 | 12.66 | 13.17 | 12.49 | 500 | 0 | 0.0 |
| 21/06/2021 |
12.66
|
256,700 | 12.32 | 12.66 | 12.15 | 300 | 0 | 0 |
| 18/06/2021 |
12.32
|
311,100 | 11.81 | 12.41 | 11.81 | 2,000 | 0 | 0.0 |
| 17/06/2021 |
11.81
|
252,700 | 11.73 | 11.81 | 11.13 | 17,700 | 0 | 0.2 |
| 16/06/2021 |
11.73
|
76,731 | 11.81 | 12.07 | 11.64 | 0 | 0 | 0 |
| 15/06/2021 |
11.81
|
443,000 | 11.05 | 12.15 | 11.13 | 300 | 0 | 0.0 |
| 14/06/2021 |
11.05
|
505,300 | 10.71 | 11.30 | 10.54 | 0 | 0 | 0 |
| 11/06/2021 |
10.71
|
75,920 | 10.79 | 10.96 | 10.45 | 0 | 0 | 0 |
| 10/06/2021 |
10.79
|
142,400 | 10.62 | 10.88 | 10.28 | 200 | 0 | 0.0 |
| 09/06/2021 |
10.62
|
220,900 | 10.11 | 10.79 | 9.86 | 0 | 0 | 0 |
| 08/06/2021 |
10.11
|
247,700 | 10.54 | 10.71 | 9.86 | 0 | 0 | 0 |
| 07/06/2021 |
10.54
|
247,966 | 10.62 | 10.88 | 10.37 | 0 | 0 | 0 |
| 04/06/2021 |
10.62
|
188,400 | 10.88 | 10.88 | 10.54 | 0 | 0 | 0 |
| 03/06/2021 |
10.88
|
301,200 | 10.96 | 11.22 | 10.79 | 0 | 0 | 0 |
| 02/06/2021 |
10.96
|
519,644 | 10.96 | 11.39 | 10.71 | 600 | 0 | 0.0 |
| 01/06/2021 |
10.96
|
253,409 | 10.37 | 11.05 | 10.20 | 0 | 0 | 0 |
| 31/05/2021 |
10.37
|
122,700 | 10.37 | 10.54 | 10.11 | 0 | 0 | 0 |
| 28/05/2021 |
10.37
|
176,600 | 10.20 | 10.79 | 9.86 | 200 | 0 | 0.0 |
| 27/05/2021 |
10.20
|
163,127 | 10.11 | 10.28 | 9.94 | 200 | 0 | 0.0 |
| 26/05/2021 |
10.11
|
250,300 | 10.45 | 10.62 | 9.86 | 0 | 0 | 0 |
| 25/05/2021 |
10.45
|
415,608 | 10.88 | 11.47 | 10.20 | 0 | 0 | 0 |
| 24/05/2021 |
10.88
|
350,200 | 10.37 | 11.05 | 10.37 | 3,000 | 0 | 0.0 |
| 21/05/2021 |
10.37
|
472,460 | 9.35 | 10.71 | 9.35 | 0 | 0 | 0 |
| 20/05/2021 |
9.35
|
243,601 | 9.09 | 9.52 | 9.18 | 0 | 0 | 0 |
| 19/05/2021 |
9.09
|
484,370 | 8.84 | 9.52 | 8.84 | 0 | 0 | 0 |
| 18/05/2021 |
8.84
|
206,301 | 8.58 | 8.92 | 8.50 | 0 | 0 | 0 |
| 17/05/2021 |
8.58
|
134,900 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 |
| 14/05/2021 |
8.75
|
83,200 | 8.92 | 8.92 | 8.58 | 0 | 0 | 0 |
| 13/05/2021 |
8.92
|
134,100 | 9.09 | 9.18 | 8.84 | 0 | 0 | 0 |
| 12/05/2021 |
9.09
|
346,960 | 8.75 | 9.26 | 8.58 | 0 | 0 | 0 |
| 11/05/2021 |
8.75
|
203,340 | 8.33 | 8.84 | 8.33 | 0 | 0 | 0 |
| 10/05/2021 |
8.33
|
82,500 | 8.33 | 8.41 | 8.24 | 0 | 0 | 0 |
| 07/05/2021 |
8.33
|
138,800 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 |
| 06/05/2021 |
8.58
|
127,500 | 8.50 | 8.67 | 8.41 | 0 | 0 | 0 |
| 05/05/2021 |
8.50
|
122,800 | 8.58 | 8.67 | 8.50 | 0 | 0 | 0 |
| 04/05/2021 |
8.58
|
145,900 | 8.67 | 8.67 | 8.24 | 0 | 100 | -0.0 |
| 29/04/2021 |
8.67
|
55,200 | 8.75 | 8.84 | 8.58 | 0 | 0 | 0 |
| 28/04/2021 |
8.75
|
100,700 | 8.58 | 8.84 | 8.41 | 0 | 0 | 0 |
| 27/04/2021 |
8.58
|
99,300 | 8.58 | 8.67 | 8.41 | 200 | 0 | 0.0 |
| 26/04/2021 |
8.58
|
141,500 | 8.84 | 9.09 | 8.50 | 0 | 0 | 0 |
| 23/04/2021 |
8.84
|
356,100 | 8.92 | 8.92 | 8.33 | 0 | 0 | 0 |
| 22/04/2021 |
8.92
|
292,500 | 9.69 | 9.86 | 8.84 | 100 | 0 | 0.0 |
| 20/04/2021 |
9.69
|
473,600 | 9.26 | 10.20 | 9.26 | 2,100 | 0 | 0.0 |
| 19/04/2021 |
9.26
|
803,400 | 8.16 | 9.26 | 8.16 | 100 | 0 | 0.0 |
| 16/04/2021 |
8.16
|
118,000 | 8.16 | 8.24 | 7.82 | 0 | 0 | 0 |
| 15/04/2021 |
8.16
|
80,700 | 8.33 | 8.33 | 8.16 | 0 | 0 | 0 |
| 14/04/2021 |
8.33
|
97,300 | 8.16 | 8.33 | 8.16 | 0 | 0 | 0 |
| 13/04/2021 |
8.16
|
120,100 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 |
| 12/04/2021 |
8.50
|
80,900 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
| 09/04/2021 |
8.67
|
144,900 | 8.75 | 8.84 | 8.67 | 0 | 0 | 0 |
| 08/04/2021 |
8.75
|
232,900 | 8.75 | 8.92 | 8.58 | 0 | 0 | 0 |
| 07/04/2021 |
8.75
|
171,100 | 8.41 | 8.75 | 8.24 | 0 | 0 | 0 |
| 06/04/2021 |
8.41
|
149,300 | 8.16 | 8.41 | 8.07 | 0 | 0 | 0 |
| 05/04/2021 |
8.16
|
125,900 | 8.24 | 8.24 | 8.07 | 0 | 0 | 0 |
| 02/04/2021 |
8.24
|
153,200 | 8.24 | 8.24 | 8.16 | 0 | 0 | 0 |
| 01/04/2021 |
8.24
|
119,900 | 8.24 | 8.41 | 8.07 | 0 | 0 | 0 |
| 31/03/2021 |
8.24
|
89,600 | 8.33 | 8.33 | 8.07 | 0 | 0 | 0 |
| 30/03/2021 |
8.33
|
54,400 | 8.33 | 8.41 | 8.16 | 0 | 0 | 0 |
| 29/03/2021 |
8.33
|
58,600 | 8.33 | 8.41 | 8.16 | 0 | 0 | 0 |
| 26/03/2021 |
8.33
|
213,300 | 8.24 | 8.33 | 7.82 | 0 | 0 | 0 |
| 25/03/2021 |
8.24
|
79,448 | 8.33 | 8.41 | 8.16 | 0 | 0 | 0 |
| 24/03/2021 |
8.33
|
182,100 | 8.50 | 8.50 | 8.07 | 0 | 0 | 0 |
| 23/03/2021 |
8.50
|
101,800 | 8.50 | 8.58 | 8.41 | 0 | 0 | 0 |
| 22/03/2021 |
8.50
|
71,700 | 8.67 | 8.75 | 8.50 | 0 | 0 | 0 |
| 19/03/2021 |
8.67
|
130,300 | 8.67 | 8.75 | 8.50 | 0 | 0 | 0 |
| 18/03/2021 |
8.67
|
169,000 | 8.67 | 8.75 | 8.50 | 0 | 0 | 0 |
| 17/03/2021 |
8.67
|
65,500 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 |
| 16/03/2021 |
8.75
|
172,300 | 8.75 | 8.84 | 8.67 | 0 | 0 | 0 |
| 15/03/2021 |
8.75
|
70,600 | 8.92 | 8.92 | 8.75 | 0 | 0 | 0 |
| 12/03/2021 |
8.92
|
89,200 | 9.01 | 9.01 | 8.75 | 0 | 0 | 0 |
| 11/03/2021 |
9.01
|
97,166 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 |
| 10/03/2021 |
9.09
|
107,400 | 8.92 | 9.09 | 8.84 | 0 | 0 | 0 |
| 09/03/2021 |
8.92
|
198,500 | 9.01 | 9.09 | 8.58 | 0 | 0 | 0 |
| 08/03/2021 |
9.01
|
183,100 | 8.75 | 9.09 | 8.67 | 0 | 0 | 0 |
| 05/03/2021 |
8.75
|
99,049 | 8.67 | 8.84 | 8.33 | 0 | 0 | 0 |
| 04/03/2021 |
8.67
|
221,849 | 8.84 | 8.84 | 8.41 | 0 | 0 | 0 |
| 03/03/2021 |
8.84
|
175,290 | 9.01 | 9.01 | 8.67 | 0 | 0 | 0 |
| 02/03/2021 |
9.01
|
249,900 | 9.01 | 9.18 | 8.92 | 0 | 0 | 0 |
| 01/03/2021 |
9.01
|
231,900 | 9.01 | 9.09 | 8.58 | 0 | 0 | 0 |
| 26/02/2021 |
9.01
|
160,000 | 8.84 | 9.01 | 8.58 | 0 | 0 | 0 |
| 25/02/2021 |
8.84
|
131,730 | 8.67 | 9.01 | 8.58 | 0 | 0 | 0 |
| 24/02/2021 |
8.67
|
391,400 | 8.24 | 9.01 | 8.24 | 0 | 0 | 0 |
| 23/02/2021 |
8.24
|
298,906 | 8.07 | 8.33 | 7.90 | 0 | 200 | -0.0 |
| 22/02/2021 |
8.07
|
99,458 | 8.07 | 8.41 | 7.90 | 0 | 0 | 0 |
| 19/02/2021 |
8.07
|
72,600 | 8.07 | 8.16 | 7.90 | 0 | 0 | 0 |
| 18/02/2021 |
8.07
|
218,200 | 7.65 | 8.50 | 7.73 | 0 | 0 | 0 |
| 17/02/2021 |
7.65
|
89,100 | 7.73 | 7.73 | 7.56 | 200 | 0 | 0.0 |
| 09/02/2021 |
7.73
|
43,800 | 7.48 | 7.73 | 7.48 | 0 | 0 | 0 |
| 08/02/2021 |
7.48
|
235,000 | 7.73 | 7.73 | 7.31 | 0 | 0 | 0 |
| 05/02/2021 |
7.73
|
87,800 | 7.82 | 8.16 | 7.65 | 0 | 0 | 0 |
| 04/02/2021 |
7.82
|
135,300 | 7.65 | 7.82 | 7.56 | 0 | 0 | 0 |
| 03/02/2021 |
7.65
|
124,100 | 7.82 | 7.90 | 7.56 | 0 | 0 | 0 |
| 02/02/2021 |
7.82
|
139,900 | 7.82 | 8.58 | 7.39 | 0 | 0 | 0 |
| 01/02/2021 |
7.82
|
355,700 | 8.50 | 8.50 | 7.31 | 0 | 0 | 0 |
| 29/01/2021 |
8.50
|
215,500 | 7.73 | 8.67 | 7.14 | 0 | 0 | 0 |
| 28/01/2021 |
7.73
|
481,972 | 8.16 | 9.18 | 7.22 | 0 | 400 | -0.0 |
| 27/01/2021 |
8.16
|
589,601 | 7.14 | 8.16 | 7.14 | 0 | 0 | 0 |
| 26/01/2021 |
7.14
|
296,700 | 7.39 | 7.39 | 7.05 | 0 | 0 | 0 |
| 25/01/2021 |
7.39
|
235,572 | 7.14 | 7.56 | 6.97 | 0 | 0 | 0 |
| 22/01/2021 |
7.14
|
166,900 | 7.22 | 7.39 | 7.05 | 0 | 1,500 | -0.0 |