| 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) |
0.10 | 0.58% | 29,782,900 | 739,100 | 12.7 |
13.10
17.40
17.40
|
|
2 tháng
(2026-07-20) |
0.10 | 0.58% | 45,774,200 | 2,620,300 | 46.9 |
13.10
19.10
17.40
|
|
3 tháng
(2026-06-18) |
2.36 | 15.66% | 69,236,000 | 3,314,400 | 58.8 |
11.91
19.10
17.40
|
|
6 tháng
(2026-03-20) |
2.36 | 15.66% | 136,224,500 | 5,003,500 | 88.0 |
11.83
19.10
17.40
|
|
12 tháng
(2025-09-22) |
3.70 | 26.99% | 318,650,849 | 10,477,700 | 170.8 |
5.70
19.10
17.40
|
|
24 tháng
(2024-09-26) |
3.70 | 26.99% | 705,857,363 | 17,572,601 | 289.4 |
5.31
19.10
17.40
|
|
36 tháng
(2023-10-02) |
11.06 | 174.62% | 932,068,308 | 24,348,161 | 405.9 |
5.31
19.10
17.40
|
|
60 tháng
(2021-10-12) |
6.15 | 54.62% | 1,683,627,515 | 29,664,361 | 497.9 |
4.39
19.10
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2021 |
9.81
|
6,079,610 | 9.49 | 9.87 | 9.49 | 0 | 0 | 0 |
| 09/04/2021 |
9.49
|
3,096,900 | 9.55 | 10.67 | 9.33 | 0 | 0 | 0 |
| 08/04/2021 |
9.55
|
7,216,754 | 10.77 | 10.77 | 9.39 | 0 | 0 | 0 |
| 07/04/2021 |
9.39
|
6,305,788 | 9.12 | 9.60 | 8.91 | 0 | 0 | 0 |
| 06/04/2021 |
9.01
|
4,994,357 | 9.28 | 9.33 | 7.79 | 0 | 0 | 0 |
| 05/04/2021 |
9.17
|
6,477,154 | 8.64 | 9.33 | 8.53 | 0 | 0 | 0 |
| 02/04/2021 |
8.59
|
8,148,379 | 7.95 | 8.80 | 6.72 | 0 | 0 | 0 |
| 01/04/2021 |
7.95
|
6,379,211 | 7.89 | 8.00 | 7.63 | 0 | 0 | 0 |
| 31/03/2021 |
7.79
|
3,160,686 | 7.89 | 7.95 | 6.61 | 0 | 0 | 0 |
| 30/03/2021 |
7.73
|
3,520,350 | 7.73 | 7.84 | 7.63 | 0 | 0 | 0 |
| 29/03/2021 |
7.63
|
1,616,109 | 7.47 | 7.68 | 7.41 | 0 | 0 | 0 |
| 26/03/2021 |
7.47
|
1,565,814 | 7.47 | 7.47 | 7.15 | 0 | 0 | 0 |
| 25/03/2021 |
7.47
|
1,734,031 | 7.47 | 7.57 | 7.36 | 0 | 0 | 0 |
| 24/03/2021 |
7.47
|
2,921,161 | 7.63 | 7.63 | 7.25 | 0 | 0 | 0 |
| 23/03/2021 |
7.73
|
2,299,036 | 7.79 | 7.84 | 7.57 | 0 | 0 | 0 |
| 22/03/2021 |
7.79
|
2,044,043 | 7.84 | 7.89 | 7.73 | 0 | 0 | 0 |
| 19/03/2021 |
7.89
|
3,632,585 | 8.00 | 8.00 | 7.79 | 0 | 0 | 0 |
| 18/03/2021 |
8.00
|
3,639,299 | 8.00 | 8.16 | 7.89 | 0 | 0 | 0 |
| 17/03/2021 |
8.00
|
4,548,460 | 7.73 | 8.16 | 7.73 | 0 | 0 | 0 |
| 16/03/2021 |
7.79
|
6,346,277 | 7.52 | 7.79 | 7.47 | 0 | 0 | 0 |
| 15/03/2021 |
7.52
|
2,448,443 | 7.47 | 7.52 | 7.41 | 0 | 0 | 0 |
| 12/03/2021 |
7.47
|
2,372,801 | 7.36 | 7.52 | 7.36 | 0 | 0 | 0 |
| 11/03/2021 |
7.41
|
2,180,547 | 7.57 | 7.63 | 6.67 | 0 | 0 | 0 |
| 10/03/2021 |
7.52
|
2,289,910 | 7.52 | 7.73 | 6.24 | 0 | 0 | 0 |
| 09/03/2021 |
7.47
|
6,415,601 | 6.99 | 7.57 | 6.99 | 0 | 0 | 0 |
| 08/03/2021 |
6.99
|
2,594,300 | 6.88 | 7.04 | 6.88 | 0 | 0 | 0 |
| 05/03/2021 |
6.88
|
1,283,697 | 6.93 | 6.99 | 6.83 | 0 | 0 | 0 |
| 04/03/2021 |
6.93
|
2,346,474 | 6.83 | 7.04 | 6.83 | 0 | 0 | 0 |
| 03/03/2021 |
6.83
|
1,338,919 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 |
| 02/03/2021 |
6.83
|
1,097,250 | 6.93 | 6.93 | 5.81 | 0 | 0 | 0 |
| 01/03/2021 |
6.83
|
1,004,444 | 6.77 | 6.88 | 6.77 | 0 | 0 | 0 |
| 26/02/2021 |
6.77
|
679,000 | 6.77 | 6.83 | 6.72 | 0 | 0 | 0 |
| 25/02/2021 |
6.77
|
372,620 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 |
| 24/02/2021 |
6.83
|
655,957 | 6.88 | 6.93 | 6.77 | 0 | 0 | 0 |
| 23/02/2021 |
6.88
|
605,861 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 |
| 22/02/2021 |
6.88
|
729,909 | 6.93 | 6.99 | 6.88 | 0 | 0 | 0 |
| 19/02/2021 |
6.93
|
541,969 | 6.99 | 7.04 | 6.88 | 0 | 0 | 0 |
| 18/02/2021 |
6.93
|
852,997 | 6.83 | 7.04 | 6.77 | 0 | 0 | 0 |
| 17/02/2021 |
6.83
|
2,926,458 | 6.77 | 6.83 | 6.67 | 0 | 0 | 0 |
| 09/02/2021 |
6.77
|
628,355 | 6.67 | 6.77 | 6.61 | 0 | 0 | 0 |
| 08/02/2021 |
6.77
|
1,462,900 | 6.83 | 6.88 | 6.51 | 0 | 0 | 0 |
| 05/02/2021 |
6.83
|
1,295,769 | 6.61 | 6.83 | 6.56 | 0 | 0 | 0 |
| 04/02/2021 |
6.67
|
1,986,722 | 6.56 | 6.72 | 6.40 | 0 | 0 | 0 |
| 03/02/2021 |
6.56
|
957,886 | 6.29 | 6.61 | 6.24 | 0 | 0 | 0 |
| 02/02/2021 |
6.35
|
1,788,081 | 6.29 | 6.40 | 5.97 | 0 | 0 | 0 |
| 01/02/2021 |
6.19
|
427,872 | 6.40 | 6.56 | 6.13 | 0 | 0 | 0 |
| 29/01/2021 |
6.40
|
864,558 | 5.71 | 6.45 | 5.60 | 0 | 0 | 0 |
| 28/01/2021 |
5.76
|
3,779,320 | 6.56 | 6.61 | 5.71 | 0 | 0 | 0 |
| 27/01/2021 |
6.61
|
795,936 | 6.77 | 6.93 | 6.56 | 0 | 0 | 0 |
| 26/01/2021 |
6.72
|
1,887,092 | 7.09 | 7.09 | 6.67 | 0 | 0 | 0 |
| 25/01/2021 |
7.09
|
634,245 | 7.20 | 7.20 | 6.99 | 0 | 0 | 0 |
| 22/01/2021 |
7.20
|
768,123 | 7.31 | 7.41 | 7.15 | 0 | 0 | 0 |
| 21/01/2021 |
7.31
|
968,994 | 7.20 | 7.31 | 7.09 | 0 | 0 | 0 |
| 20/01/2021 |
7.15
|
1,809,537 | 7.20 | 7.31 | 6.67 | 0 | 0 | 0 |
| 19/01/2021 |
7.20
|
1,669,363 | 7.68 | 7.73 | 6.93 | 0 | 0 | 0 |
| 18/01/2021 |
7.63
|
1,699,857 | 7.52 | 7.84 | 7.52 | 0 | 0 | 0 |
| 15/01/2021 |
7.52
|
3,513,332 | 7.20 | 7.57 | 6.13 | 0 | 0 | 0 |
| 14/01/2021 |
7.25
|
1,011,050 | 7.20 | 7.25 | 7.15 | 0 | 0 | 0 |
| 13/01/2021 |
7.20
|
1,344,451 | 7.25 | 7.36 | 7.15 | 0 | 0 | 0 |
| 12/01/2021 |
7.25
|
1,199,367 | 7.31 | 7.36 | 7.15 | 0 | 0 | 0 |
| 11/01/2021 |
7.31
|
1,430,979 | 7.31 | 7.36 | 7.25 | 0 | 0 | 0 |
| 08/01/2021 |
7.31
|
1,895,056 | 7.25 | 7.36 | 7.20 | 0 | 0 | 0 |
| 07/01/2021 |
7.20
|
1,282,512 | 7.25 | 7.36 | 6.19 | 0 | 0 | 0 |
| 06/01/2021 |
7.25
|
1,600,793 | 6.93 | 7.41 | 5.87 | 0 | 0 | 0 |
| 05/01/2021 |
7.04
|
2,694,485 | 7.09 | 7.09 | 6.67 | 0 | 0 | 0 |
| 04/01/2021 |
6.99
|
1,668,474 | 7.20 | 7.25 | 6.08 | 0 | 0 | 0 |
| 31/12/2020 |
7.20
|
1,188,032 | 7.25 | 7.25 | 6.40 | 0 | 0 | 0 |
| 30/12/2020 |
7.25
|
1,396,514 | 7.41 | 7.47 | 7.20 | 0 | 0 | 0 |
| 29/12/2020 |
7.20
|
1,886,191 | 7.36 | 7.52 | 6.35 | 0 | 0 | 0 |
| 28/12/2020 |
7.15
|
3,124,600 | 8.27 | 8.53 | 7.09 | 0 | 0 | 0 |
| 30/11/-0001 |
3.95
|
400,538 | 3.95 | 4.00 | 3.89 | 0 | 0 | 0 |