| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.15 | -7.59% | 272,900 | -300 | -0.0 |
13.65
16.70
14.10
|
|
2 tháng
(2026-01-12) |
-3 | -17.65% | 550,100 | 1,300 | 0.0 |
13.65
17.65
14.10
|
|
3 tháng
(2025-12-15) |
-4.50 | -24.32% | 1,879,900 | 100 | -0.0 |
13.65
21.60
14.10
|
|
6 tháng
(2025-09-15) |
4.41 | 45.96% | 4,919,100 | -29,800 | -0.5 |
9.31
26.40
14.10
|
|
12 tháng
(2025-03-18) |
4.22 | 43.10% | 5,534,500 | -16,900 | -0.3 |
9.05
26.40
14.10
|
|
24 tháng
(2024-03-25) |
4.39 | 45.74% | 6,637,800 | -32,700 | -0.5 |
8.85
26.40
14.10
|
|
36 tháng
(2023-03-29) |
3 | 27.28% | 8,521,700 | -353,040 | -4.1 |
8.32
26.40
14.10
|
|
60 tháng
(2021-04-08) |
3.50 | 33.39% | 11,064,300 | 16,170 | 1.2 |
8.32
26.40
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2020 |
7.61
|
1,780 | 7.64 | 7.64 | 7.15 | 10 | 0 | 0.0 |
| 30/07/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 29/07/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 28/07/2020 |
7.64
|
520 | 7.14 | 7.64 | 6.72 | 0 | 0 | 0 |
| 27/07/2020 |
7.14
|
5,010 | 7.60 | 7.68 | 7.14 | 10 | 0 | 0.0 |
| 24/07/2020 |
7.60
|
2,460 | 7.68 | 7.68 | 7.52 | 1,880 | 0 | 0.0 |
| 23/07/2020 |
7.68
|
8,690 | 7.18 | 7.68 | 7.68 | 10 | 0 | 0.0 |
| 22/07/2020 |
7.18
|
1,700 | 7.52 | 7.75 | 7.18 | 10 | 0 | 0.0 |
| 21/07/2020 |
7.52
|
1,000 | 7.37 | 7.52 | 7.29 | 100 | 0 | 0.0 |
| 20/07/2020 |
7.37
|
1,670 | 7.68 | 7.68 | 7.25 | 0 | 0 | 0 |
| 17/07/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 16/07/2020 |
7.68
|
820 | 7.68 | 7.68 | 7.56 | 0 | 0 | 0 |
| 15/07/2020 |
7.68
|
8,560 | 7.52 | 7.68 | 7.56 | 0 | 0 | 0 |
| 14/07/2020 |
7.52
|
1,400 | 7.68 | 7.68 | 7.52 | 0 | 0 | 0 |
| 13/07/2020 |
7.68
|
850 | 7.65 | 7.68 | 7.65 | 100 | 0 | 0.0 |
| 10/07/2020 |
7.65
|
1,220 | 7.65 | 7.83 | 7.52 | 0 | 0 | 0 |
| 09/07/2020 |
7.65
|
160 | 7.65 | 7.68 | 7.65 | 10 | 0 | 0.0 |
| 08/07/2020 |
7.65
|
2,920 | 7.68 | 7.68 | 7.46 | 10 | 0 | 0.0 |
| 07/07/2020 |
7.68
|
3,440 | 7.68 | 7.75 | 7.68 | 0 | 0 | 0 |
| 06/07/2020 |
7.68
|
2,530 | 7.75 | 7.75 | 7.64 | 0 | 0 | 0 |
| 03/07/2020 |
7.75
|
20 | 7.68 | 7.87 | 7.75 | 0 | 0 | 0 |
| 02/07/2020 |
7.68
|
190 | 7.75 | 7.75 | 7.52 | 0 | 0 | 0 |
| 01/07/2020 |
7.75
|
2,610 | 7.49 | 7.83 | 7.45 | 0 | 0 | 0 |
| 30/06/2020 |
7.49
|
2,930 | 7.71 | 7.83 | 7.49 | 50 | 0 | 0.0 |
| 29/06/2020 |
7.71
|
5,980 | 7.68 | 7.71 | 7.30 | 30 | 0 | 0.0 |
| 26/06/2020 |
7.68
|
8,060 | 7.75 | 7.83 | 7.62 | 10 | 0 | 0.0 |
| 25/06/2020 |
7.75
|
1,000 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
| 24/06/2020 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 23/06/2020 |
7.83
|
8,240 | 7.79 | 7.83 | 7.68 | 0 | 3,700 | -0.0 |
| 22/06/2020 |
7.79
|
1,380 | 7.75 | 7.83 | 7.71 | 0 | 0 | 0 |
| 19/06/2020 |
7.75
|
10,580 | 7.68 | 7.75 | 7.75 | 0 | 3,330 | -0.0 |
| 18/06/2020 |
7.68
|
5,710 | 7.87 | 7.87 | 7.68 | 0 | 170 | -0.0 |
| 17/06/2020 |
7.87
|
15,710 | 7.67 | 7.87 | 7.68 | 40 | 15,000 | -0.1 |
| 16/06/2020 |
7.67
|
5,680 | 7.91 | 7.91 | 7.65 | 10 | 0 | 0.0 |
| 15/06/2020 |
7.91
|
3,700 | 7.98 | 7.98 | 7.68 | 50 | 0 | 0.0 |
| 12/06/2020 |
7.98
|
40,460 | 7.98 | 7.98 | 7.68 | 20,060 | 38,550 | -0.2 |
| 11/06/2020 |
7.98
|
3,500 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
| 10/06/2020 |
8.06
|
36,640 | 8.10 | 8.17 | 7.94 | 0 | 27,160 | -0.3 |
| 09/06/2020 |
8.10
|
33,390 | 7.91 | 8.33 | 8.02 | 20 | 20,000 | -0.2 |
| 08/06/2020 |
7.91
|
5,060 | 7.87 | 8.17 | 7.87 | 0 | 0 | 0 |
| 05/06/2020 |
7.87
|
107,110 | 8.17 | 8.44 | 7.83 | 0 | 100,000 | -1.1 |
| 04/06/2020 |
8.17
|
2,060 | 7.83 | 8.21 | 7.79 | 0 | 0 | 0 |
| 03/06/2020 |
7.83
|
10,510 | 8.06 | 8.06 | 7.68 | 20 | 0 | 0.0 |
| 02/06/2020 |
8.06
|
16,150 | 8.14 | 8.29 | 7.83 | 0 | 0 | 0 |
| 01/06/2020 |
8.14
|
3,260 | 8.17 | 8.44 | 8.14 | 10 | 1,800 | -0.0 |
| 29/05/2020 |
8.17
|
3,910 | 8.10 | 8.44 | 7.83 | 130 | 0 | 0.0 |
| 28/05/2020 |
8.10
|
8,670 | 8.06 | 8.44 | 8.10 | 0 | 1,880 | -0.0 |
| 27/05/2020 |
8.06
|
26,250 | 7.75 | 8.29 | 7.75 | 30 | 11,190 | -0.1 |
| 26/05/2020 |
7.75
|
20,940 | 7.79 | 7.79 | 7.65 | 10 | 20,000 | -0.2 |
| 25/05/2020 |
7.79
|
2,430 | 7.79 | 7.87 | 7.58 | 80 | 1,000 | -0.0 |
| 22/05/2020 |
7.79
|
2,720 | 7.68 | 7.79 | 7.66 | 0 | 0 | 0 |
| 21/05/2020 |
7.68
|
3,940 | 7.87 | 7.87 | 7.68 | 0 | 2,000 | -0.0 |
| 20/05/2020 |
7.87
|
2,180 | 7.91 | 7.91 | 7.60 | 20 | 0 | 0.0 |
| 19/05/2020 |
7.91
|
25,670 | 7.68 | 7.98 | 7.58 | 10 | 0 | 0.0 |
| 18/05/2020 |
7.68
|
14,250 | 8.06 | 8.06 | 7.68 | 30 | 13,200 | -0.1 |
| 15/05/2020 |
8.06
|
14,300 | 7.68 | 8.14 | 7.71 | 10 | 13,040 | -0.1 |
| 14/05/2020 |
7.68
|
15,020 | 7.91 | 8.33 | 7.68 | 10 | 1,000 | -0.0 |
| 13/05/2020 |
7.91
|
1,440 | 7.83 | 8.06 | 7.91 | 10 | 0 | 0.0 |
| 12/05/2020 |
7.83
|
310 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
| 11/05/2020 |
7.83
|
10,020 | 7.83 | 8.06 | 7.75 | 30 | 5,870 | -0.1 |
| 08/05/2020 |
7.83
|
3,940 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 |
| 07/05/2020 |
7.83
|
510 | 8.14 | 8.37 | 7.83 | 20 | 0 | 0.0 |
| 06/05/2020 |
8.14
|
900 | 8.14 | 8.14 | 8.06 | 20 | 40 | -0.0 |
| 05/05/2020 |
8.14
|
2,920 | 8.10 | 8.60 | 7.79 | 60 | 50 | 0.0 |
| 04/05/2020 |
8.10
|
360 | 8.17 | 8.37 | 8.10 | 0 | 0 | 0 |
| 29/04/2020 |
8.17
|
2,550 | 7.71 | 8.25 | 7.53 | 160 | 0 | 0.0 |
| 28/04/2020 |
7.71
|
1,680 | 8.06 | 8.52 | 7.71 | 10 | 0 | 0.0 |
| 27/04/2020 |
8.06
|
980 | 8.06 | 8.44 | 7.68 | 90 | 0 | 0.0 |
| 24/04/2020 |
8.06
|
3,580 | 7.91 | 8.44 | 7.68 | 70 | 0 | 0.0 |
| 23/04/2020 |
7.91
|
5,750 | 7.98 | 8.52 | 7.91 | 20 | 3,660 | -0.0 |
| 22/04/2020 |
7.98
|
590 | 7.52 | 8.02 | 7.00 | 40 | 0 | 0.0 |
| 21/04/2020 |
7.52
|
1,620 | 7.68 | 7.68 | 7.52 | 0 | 1,550 | -0.0 |
| 20/04/2020 |
7.68
|
360 | 7.68 | 8.17 | 7.68 | 10 | 350 | -0.0 |
| 17/04/2020 |
7.68
|
6,540 | 7.45 | 7.94 | 7.68 | 10 | 5,870 | -0.1 |
| 16/04/2020 |
7.45
|
540 | 7.45 | 7.94 | 7.45 | 10 | 500 | -0.0 |
| 15/04/2020 |
7.45
|
910 | 7.75 | 7.75 | 7.45 | 20 | 50 | -0.0 |
| 14/04/2020 |
7.75
|
1,310 | 7.91 | 8.44 | 7.75 | 10 | 1,000 | -0.0 |
| 13/04/2020 |
7.91
|
110 | 7.60 | 7.91 | 7.91 | 110 | 0 | 0.0 |
| 10/04/2020 |
7.60
|
1,770 | 7.83 | 8.14 | 7.52 | 40 | 1,310 | -0.0 |
| 09/04/2020 |
7.83
|
160 | 7.94 | 8.40 | 7.83 | 20 | 10 | 0.0 |
| 08/04/2020 |
7.94
|
550 | 8.21 | 8.67 | 7.87 | 90 | 0 | 0.0 |
| 07/04/2020 |
8.21
|
320 | 8.83 | 8.83 | 8.21 | 30 | 280 | -0.0 |
| 06/04/2020 |
8.83
|
3,570 | 8.83 | 8.83 | 8.21 | 20 | 2,480 | -0.0 |
| 03/04/2020 |
8.83
|
160 | 8.48 | 8.83 | 7.98 | 70 | 0 | 0.0 |
| 01/04/2020 |
8.48
|
1,080 | 7.98 | 8.52 | 7.98 | 10 | 0 | 0.0 |
| 31/03/2020 |
7.98
|
1,450 | 7.61 | 7.98 | 7.15 | 430 | 0 | 0.0 |
| 30/03/2020 |
7.61
|
120 | 8.17 | 8.17 | 7.61 | 0 | 0 | 0 |
| 27/03/2020 |
8.17
|
230 | 8.75 | 8.75 | 8.17 | 0 | 0 | 0 |
| 26/03/2020 |
8.75
|
460 | 8.29 | 8.75 | 7.75 | 80 | 0 | 0.0 |
| 25/03/2020 |
8.29
|
270 | 8.75 | 9.21 | 8.25 | 210 | 0 | 0.0 |
| 24/03/2020 |
8.75
|
2,730 | 9.40 | 9.56 | 8.75 | 0 | 930 | -0.0 |
| 23/03/2020 |
9.40
|
520 | 10.09 | 10.78 | 9.40 | 0 | 0 | 0 |
| 20/03/2020 |
10.09
|
720 | 9.59 | 10.25 | 8.98 | 40 | 0 | 0.0 |
| 19/03/2020 |
9.59
|
2,140 | 9.02 | 9.63 | 8.40 | 100 | 0 | 0.0 |
| 18/03/2020 |
9.02
|
1,300 | 9.67 | 10.21 | 9.02 | 0 | 0 | 0 |
| 17/03/2020 |
9.67
|
1,470 | 10.36 | 10.75 | 9.67 | 200 | 0 | 0.0 |
| 16/03/2020 |
10.36
|
1,110 | 10.55 | 10.55 | 9.82 | 380 | 0 | 0.0 |
| 13/03/2020 |
10.55
|
460 | 10.55 | 10.55 | 10.55 | 460 | 0 | 0.0 |
| 12/03/2020 |
10.55
|
390 | 10.29 | 10.67 | 10.29 | 360 | 0 | 0.0 |
| 11/03/2020 |
10.29
|
690 | 10.32 | 10.32 | 9.67 | 600 | 0 | 0.0 |