| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.60 | -3.43% | 224,000 | 0 | 0 |
16.50
17.60
16.70
|
|
2 tháng
(2026-06-01) |
-0.24 | -1.39% | 970,100 | 0 | 0 |
16.47
18.77
16.70
|
|
3 tháng
(2026-05-04) |
-1.20 | -6.61% | 1,780,100 | -10,000 | 0 |
16.47
18.77
16.70
|
|
6 tháng
(2026-02-02) |
0.24 | 1.44% | 5,058,000 | -10,000 | 0 |
15.41
20.68
16.70
|
|
12 tháng
(2025-08-05) |
3.21 | 23.43% | 19,149,600 | -10,000 | 0 |
11.39
23.17
16.70
|
|
24 tháng
(2024-08-12) |
7.21 | 74.43% | 27,200,385 | -11,800 | -0.0 |
8.07
23.17
16.70
|
|
36 tháng
(2023-08-16) |
5.60 | 49.51% | 31,809,272 | -12,700 | -0.0 |
8.07
23.17
16.70
|
|
60 tháng
(2021-08-26) |
2.96 | 21.25% | 67,729,246 | -50,100 | -0.6 |
6.80
26.09
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 21/01/2021 |
7.22
|
171,200 | 6.80 | 7.22 | 6.88 | 0 | 200 | -0.0 |
| 20/01/2021 |
6.80
|
385,500 | 6.80 | 7.05 | 6.37 | 0 | 0 | 0 |
| 19/01/2021 |
6.80
|
262,200 | 7.31 | 7.39 | 6.20 | 1,500 | 1,000 | 0.0 |
| 18/01/2021 |
7.31
|
163,900 | 7.22 | 7.31 | 7.14 | 0 | 1,000 | -0.0 |
| 15/01/2021 |
7.22
|
151,100 | 7.31 | 7.31 | 7.05 | 200 | 0 | 0.0 |
| 14/01/2021 |
7.31
|
183,200 | 7.39 | 7.48 | 7.14 | 0 | 0 | 0 |
| 13/01/2021 |
7.39
|
301,250 | 7.39 | 7.73 | 7.31 | 0 | 0 | 0 |
| 12/01/2021 |
7.39
|
249,700 | 7.14 | 7.48 | 7.14 | 0 | 0 | 0 |
| 11/01/2021 |
7.14
|
78,800 | 6.97 | 7.14 | 6.88 | 0 | 0 | 0 |
| 08/01/2021 |
6.97
|
117,900 | 7.05 | 7.05 | 6.80 | 0 | 0 | 0 |
| 07/01/2021 |
7.05
|
81,500 | 6.97 | 7.05 | 6.80 | 0 | 1,100 | -0.0 |
| 06/01/2021 |
6.97
|
52,800 | 6.97 | 7.05 | 6.88 | 0 | 0 | 0 |
| 05/01/2021 |
6.97
|
50,500 | 7.14 | 7.14 | 6.88 | 0 | 0 | 0 |
| 04/01/2021 |
7.14
|
288,800 | 6.97 | 7.22 | 6.80 | 900 | 3,000 | -0.0 |
| 31/12/2020 |
6.97
|
100,500 | 6.97 | 7.05 | 6.80 | 200 | 0 | 0.0 |
| 30/12/2020 |
6.97
|
118,300 | 7.05 | 7.05 | 6.88 | 0 | 0 | 0 |
| 29/12/2020 |
7.05
|
136,900 | 7.14 | 7.31 | 7.05 | 0 | 0 | 0 |
| 28/12/2020 |
7.14
|
167,800 | 7.39 | 7.48 | 7.05 | 0 | 0 | 0 |
| 25/12/2020 |
7.39
|
193,700 | 7.48 | 7.90 | 7.22 | 0 | 100 | -0.0 |
| 24/12/2020 |
7.48
|
263,900 | 6.80 | 7.65 | 6.54 | 0 | 0 | 0 |
| 23/12/2020 |
6.80
|
153,060 | 6.80 | 6.88 | 6.71 | 0 | 0 | 0 |
| 22/12/2020 |
6.80
|
99,610 | 6.71 | 6.88 | 6.63 | 0 | 0 | 0 |
| 21/12/2020 |
6.71
|
38,400 | 6.71 | 6.80 | 6.63 | 0 | 0 | 0 |
| 18/12/2020 |
6.71
|
95,500 | 6.80 | 6.80 | 6.63 | 0 | 0 | 0 |
| 17/12/2020 |
6.80
|
97,100 | 6.80 | 6.80 | 6.63 | 5 | 0 | 0 |
| 16/12/2020 |
6.80
|
68,000 | 6.88 | 6.97 | 6.71 | 0 | 0 | 0 |
| 15/12/2020 |
6.88
|
95,500 | 6.88 | 6.97 | 6.71 | 0 | 0 | 0 |
| 14/12/2020 |
6.88
|
117,920 | 6.88 | 6.88 | 6.63 | 18 | 200 | -0.0 |
| 11/12/2020 |
6.88
|
136,208 | 6.80 | 6.97 | 6.63 | 0 | 0 | 0 |