| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.40 | -5.88% | 20,600 | 0 | 0 |
6.40
6.80
6.40
|
|
2 tháng
(2026-06-01) |
-0.50 | -7.25% | 29,900 | -400 | 0 |
6.40
6.90
6.40
|
|
3 tháng
(2026-05-04) |
-0.80 | -11.11% | 31,800 | -400 | 0 |
6.40
7.60
6.40
|
|
6 tháng
(2026-01-30) |
-0.60 | -8.57% | 52,500 | -400 | 0 |
6.10
7.60
6.40
|
|
12 tháng
(2025-08-04) |
-1.90 | -22.89% | 135,200 | 2,600 | 0.0 |
6.10
9.30
6.40
|
|
24 tháng
(2024-08-08) |
0.50 | 8.47% | 605,490 | 21,800 | 0.1 |
4.40
9.30
6.40
|
|
36 tháng
(2023-08-14) |
-2.20 | -25.58% | 876,477 | 22,900 | 0.1 |
4.40
9.30
6.40
|
|
60 tháng
(2021-08-24) |
-2 | -23.81% | 6,526,099 | 23,900 | 0.1 |
4.40
15.90
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2021 |
9.40
|
1,320 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 04/10/2021 |
9.40
|
500 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 01/10/2021 |
9.10
|
7,500 | 9.90 | 9.90 | 9 | 0 | 1,000 | -0.0 |
| 30/09/2021 |
9.90
|
7,020 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
| 29/09/2021 |
9.90
|
1,260 | 10.90 | 10.90 | 9.90 | 0 | 0 | 0 |
| 28/09/2021 |
10.90
|
3,390 | 10.90 | 11 | 10.80 | 200 | 0 | 0.0 |
| 27/09/2021 |
10.90
|
310 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 24/09/2021 |
10.90
|
922 | 10.40 | 10.90 | 10 | 0 | 0 | 0 |
| 23/09/2021 |
10.40
|
6,042 | 9.50 | 10.40 | 9.30 | 0 | 0 | 0 |
| 22/09/2021 |
9.50
|
6,050 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 21/09/2021 |
9.50
|
100 | 9 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/09/2021 |
9
|
2,459 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
| 17/09/2021 |
9.40
|
3,692 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 16/09/2021 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/09/2021 |
9.50
|
3,341 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 14/09/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/09/2021 |
9
|
900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/09/2021 |
9
|
4,050 | 9 | 9 | 9 | 4,000 | 0 | 0.0 |
| 09/09/2021 |
9
|
7,600 | 8.90 | 9 | 8.90 | 7,500 | 0 | 0.1 |
| 08/09/2021 |
8.90
|
9,810 | 8.90 | 8.90 | 8.90 | 9,800 | 0 | 0.1 |
| 07/09/2021 |
8.90
|
1,900 | 8.90 | 9 | 8.90 | 1,700 | 0 | 0.0 |
| 06/09/2021 |
8.90
|
3,052 | 8.30 | 9.10 | 8.40 | 0 | 0 | 0 |
| 01/09/2021 |
8.30
|
2,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/08/2021 |
8.50
|
1,061 | 8.50 | 8.50 | 8.50 | 1,000 | 0 | 0.0 |
| 30/08/2021 |
8.50
|
2,410 | 8.40 | 8.90 | 8.50 | 0 | 0 | 0 |
| 27/08/2021 |
8.40
|
8,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/08/2021 |
8.50
|
2,200 | 8.60 | 8.60 | 8.50 | 1,300 | 0 | 0.0 |
| 25/08/2021 |
8.60
|
100 | 8.40 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/08/2021 |
8.40
|
700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 23/08/2021 |
8.50
|
100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/08/2021 |
8.60
|
500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 19/08/2021 |
8.60
|
300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 18/08/2021 |
8.60
|
11,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/08/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/08/2021 |
8.70
|
1,100 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/08/2021 |
8.60
|
13,022 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 12/08/2021 |
8.80
|
6,400 | 8.70 | 8.90 | 8.70 | 5,600 | 0 | 0.0 |
| 11/08/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/08/2021 |
8.70
|
200 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/08/2021 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/08/2021 |
8.60
|
1,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/08/2021 |
8.60
|
700 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 04/08/2021 |
8.70
|
700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/08/2021 |
8.60
|
300 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 02/08/2021 |
8.70
|
200 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 30/07/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/07/2021 |
8.70
|
913 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 28/07/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/07/2021 |
8.20
|
200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 26/07/2021 |
8.70
|
700 | 8.60 | 8.80 | 8 | 0 | 0 | 0 |
| 23/07/2021 |
8.60
|
210 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 22/07/2021 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/07/2021 |
8.80
|
200 | 8.70 | 8.80 | 7.90 | 0 | 0 | 0 |
| 20/07/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/07/2021 |
8.70
|
2,300 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 16/07/2021 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/07/2021 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/07/2021 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/07/2021 |
8.80
|
400 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 12/07/2021 |
8.10
|
1,600 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 09/07/2021 |
8.50
|
600 | 8.40 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/07/2021 |
8.40
|
100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 07/07/2021 |
8.90
|
3,814 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/07/2021 |
8.70
|
910 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/07/2021 |
8.80
|
2,301 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 02/07/2021 |
8.90
|
1,314 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 01/07/2021 |
9
|
610 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 30/06/2021 |
9
|
1,916 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/06/2021 |
8.90
|
5,614 | 8.80 | 8.90 | 8.70 | 0 | 100 | -0.0 |
| 28/06/2021 |
8.80
|
1,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 25/06/2021 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/06/2021 |
8.80
|
430 | 8.80 | 8.90 | 8.50 | 0 | 30 | -0.0 |
| 23/06/2021 |
8.80
|
900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 22/06/2021 |
9
|
4,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 21/06/2021 |
9
|
3,010 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 18/06/2021 |
8.90
|
1,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/06/2021 |
8.80
|
4,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/06/2021 |
8.80
|
3,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/06/2021 |
8.90
|
6,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 14/06/2021 |
8.80
|
13,800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/06/2021 |
8.80
|
16 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/06/2021 |
8.80
|
536 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 09/06/2021 |
8.80
|
2,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/06/2021 |
8.80
|
700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 07/06/2021 |
8.90
|
2,310 | 9 | 9 | 8.80 | 100 | 0 | 0.0 |
| 04/06/2021 |
9
|
13,004 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 03/06/2021 |
8.60
|
6,656 | 8.70 | 8.70 | 8.50 | 2,000 | 0 | 0.0 |
| 02/06/2021 |
8.70
|
3,516 | 8.30 | 8.70 | 8.10 | 0 | 0 | 0 |
| 01/06/2021 |
8.30
|
1,805 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 31/05/2021 |
8.70
|
1,110 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/05/2021 |
8.80
|
1,500 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
| 27/05/2021 |
8.40
|
700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/05/2021 |
8.60
|
5,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/05/2021 |
8.60
|
1,906 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 24/05/2021 |
8.80
|
6,305 | 8.80 | 8.80 | 8.20 | 5,000 | 0 | 0.0 |
| 21/05/2021 |
8.80
|
8,500 | 8.50 | 8.80 | 8 | 0 | 0 | 0 |
| 20/05/2021 |
8.50
|
1,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/05/2021 |
8.50
|
2,203 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 18/05/2021 |
8.80
|
1,500 | 8.50 | 8.80 | 8.40 | 0 | 200 | -0.0 |
| 17/05/2021 |
8.50
|
6,300 | 9 | 9 | 8.50 | 0 | 0 | 0 |