| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.98 | -24.15% | 25,005,900 | 39,723 | 0 |
6
8.28
6.23
|
|
2 tháng
(2026-04-13) |
-3.07 | -33.05% | 79,697,300 | -253,777 | 0 |
6
9.50
6.23
|
|
3 tháng
(2026-03-16) |
-2.78 | -30.89% | 155,050,300 | 221,823 | 5.0 |
6
10.50
6.23
|
|
6 tháng
(2025-12-15) |
-3.14 | -33.55% | 219,845,400 | 754,923 | 9.1 |
6
10.50
6.23
|
|
12 tháng
(2025-06-17) |
-3.50 | -36.01% | 350,980,800 | 1,090,123 | 11.8 |
6
12.65
6.23
|
|
24 tháng
(2024-06-24) |
0.69 | 12.55% | 426,240,600 | 1,034,313 | 11.4 |
5.49
12.65
6.23
|
|
36 tháng
(2023-06-28) |
0.96 | 18.18% | 449,383,700 | 1,025,613 | 11.3 |
4.57
12.65
6.23
|
|
60 tháng
(2021-07-08) |
-1.13 | -15.34% | 545,880,600 | 983,713 | 10.4 |
4.09
12.65
6.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2021 |
8.48
|
384,800 | 8.76 | 8.76 | 8.32 | 7,700 | 7,200 | 0.0 |
| 16/08/2021 |
8.76
|
319,200 | 9.04 | 9.28 | 8.56 | 2,000 | 7,900 | -0.1 |
| 13/08/2021 |
9.04
|
454,400 | 8.48 | 9.04 | 8.88 | 151,100 | 0 | 1.6 |
| 12/08/2021 |
8.48
|
329,300 | 7.94 | 8.48 | 8.40 | 800 | 0 | 0.0 |
| 11/08/2021 |
7.94
|
268,800 | 7.78 | 7.98 | 7.71 | 10,400 | 0 | 0.1 |
| 10/08/2021 |
7.78
|
141,400 | 7.79 | 7.83 | 7.71 | 6,700 | 0 | 0.1 |
| 09/08/2021 |
7.79
|
151,800 | 7.79 | 7.90 | 7.77 | 5,000 | 200 | 0.0 |
| 06/08/2021 |
7.79
|
92,600 | 7.91 | 7.91 | 7.71 | 900 | 0 | 0.0 |
| 05/08/2021 |
7.91
|
55,900 | 7.94 | 8.03 | 7.79 | 4,800 | 2,100 | 0.0 |
| 04/08/2021 |
7.94
|
554,300 | 7.51 | 7.99 | 7.67 | 7,400 | 2,600 | 0.0 |
| 03/08/2021 |
7.51
|
442,800 | 7.44 | 7.55 | 7.39 | 10,600 | 400 | 0.1 |
| 02/08/2021 |
7.44
|
86,000 | 7.47 | 7.51 | 7.43 | 2,000 | 0 | 0.0 |
| 30/07/2021 |
7.47
|
132,600 | 7.43 | 7.55 | 7.39 | 5,000 | 1,300 | 0.0 |
| 29/07/2021 |
7.43
|
239,100 | 7.42 | 7.51 | 7.35 | 3,000 | 1,500 | 0.0 |
| 28/07/2021 |
7.42
|
152,800 | 7.43 | 7.51 | 7.27 | 400 | 4,200 | -0.0 |
| 27/07/2021 |
7.43
|
83,000 | 7.39 | 7.51 | 7.35 | 4,600 | 2,200 | 0.0 |
| 26/07/2021 |
7.39
|
194,700 | 7.39 | 7.48 | 7.28 | 9,400 | 1,300 | 0.1 |
| 23/07/2021 |
7.39
|
145,700 | 7.39 | 7.43 | 7.27 | 6,900 | 1,600 | 0.0 |
| 22/07/2021 |
7.39
|
251,100 | 7.27 | 7.43 | 7.11 | 11,700 | 0 | 0.1 |
| 21/07/2021 |
7.27
|
199,100 | 7.19 | 7.35 | 7.10 | 0 | 2,300 | -0.0 |
| 20/07/2021 |
7.19
|
112,300 | 7.18 | 7.27 | 7.02 | 700 | 10,800 | -0.1 |
| 19/07/2021 |
7.18
|
92,500 | 7.35 | 7.35 | 7.10 | 200 | 3,200 | -0.0 |
| 16/07/2021 |
7.35
|
480,300 | 7.10 | 7.39 | 7.10 | 6,700 | 3,400 | 0.0 |
| 15/07/2021 |
7.10
|
245,600 | 7.02 | 7.19 | 6.95 | 1,200 | 4,300 | -0.0 |
| 14/07/2021 |
7.02
|
190,200 | 6.86 | 7.06 | 6.78 | 0 | 5,000 | -0.0 |
| 13/07/2021 |
6.86
|
74,400 | 6.78 | 7.02 | 6.78 | 0 | 4,000 | -0.0 |
| 12/07/2021 |
6.78
|
114,800 | 7.27 | 7.27 | 6.76 | 1,800 | 4,300 | -0.0 |
| 09/07/2021 |
7.27
|
143,000 | 7.35 | 7.43 | 7.19 | 1,800 | 5,000 | -0.0 |
| 08/07/2021 |
7.35
|
85,700 | 7.47 | 7.47 | 6.95 | 200 | 6,100 | -0.0 |
| 07/07/2021 |
7.47
|
186,800 | 7.48 | 7.48 | 7.19 | 0 | 3,900 | -0.0 |
| 06/07/2021 |
7.48
|
175,500 | 7.63 | 7.67 | 7.48 | 3,300 | 8,200 | -0.0 |
| 05/07/2021 |
7.63
|
109,000 | 7.77 | 7.83 | 7.44 | 3,500 | 2,200 | 0.0 |
| 02/07/2021 |
7.77
|
116,400 | 7.79 | 7.83 | 7.67 | 1,800 | 0 | 0.0 |
| 01/07/2021 |
7.79
|
241,300 | 7.79 | 7.91 | 7.67 | 3,000 | 0 | 0.0 |
| 30/06/2021 |
7.79
|
138,800 | 7.76 | 7.91 | 7.67 | 1,200 | 0 | 0.0 |
| 29/06/2021 |
7.76
|
186,900 | 7.75 | 7.91 | 7.71 | 12,000 | 1,000 | 0.1 |
| 28/06/2021 |
7.75
|
196,700 | 8.07 | 8.07 | 7.75 | 700 | 14,100 | -0.1 |
| 25/06/2021 |
8.07
|
310,100 | 8.03 | 8.23 | 7.75 | 800 | 4,700 | -0.0 |
| 24/06/2021 |
8.03
|
97,500 | 8.11 | 8.40 | 7.91 | 2,500 | 6,400 | -0.0 |
| 23/06/2021 |
8.11
|
198,400 | 8.40 | 8.52 | 8.07 | 700 | 2,400 | -0.0 |
| 22/06/2021 |
8.40
|
485,000 | 8.11 | 8.56 | 8.07 | 15,000 | 4,000 | 0.1 |
| 21/06/2021 |
8.11
|
472,200 | 7.94 | 8.11 | 7.91 | 8,600 | 0 | 0.1 |
| 18/06/2021 |
7.94
|
311,300 | 7.74 | 8.03 | 7.73 | 2,400 | 0 | 0.0 |
| 17/06/2021 |
7.74
|
308,500 | 7.71 | 7.79 | 7.18 | 5,300 | 7,200 | -0.0 |
| 16/06/2021 |
7.71
|
147,200 | 7.71 | 7.75 | 7.71 | 300 | 0 | 0.0 |
| 15/06/2021 |
7.71
|
85,300 | 7.67 | 7.79 | 7.67 | 500 | 400 | 0.0 |
| 14/06/2021 |
7.67
|
177,000 | 7.63 | 7.91 | 7.67 | 3,300 | 700 | 0.0 |
| 11/06/2021 |
7.63
|
196,100 | 7.55 | 7.67 | 7.55 | 12,400 | 0 | 0.1 |
| 10/06/2021 |
7.55
|
167,700 | 7.45 | 7.55 | 7.43 | 1,400 | 0 | 0.0 |
| 09/06/2021 |
7.45
|
212,300 | 7.55 | 7.55 | 7.27 | 0 | 3,900 | -0.0 |
| 08/06/2021 |
7.55
|
61,600 | 7.67 | 7.75 | 7.51 | 0 | 2,500 | -0.0 |
| 07/06/2021 |
7.67
|
77,300 | 7.79 | 7.83 | 7.52 | 0 | 3,900 | -0.0 |
| 04/06/2021 |
7.79
|
101,700 | 7.79 | 8.28 | 7.75 | 4,400 | 6,200 | -0.0 |
| 03/06/2021 |
7.79
|
132,200 | 7.51 | 7.83 | 7.51 | 9,100 | 0 | 0.1 |
| 02/06/2021 |
7.51
|
88,900 | 7.39 | 7.51 | 7.35 | 2,100 | 0 | 0.0 |
| 01/06/2021 |
7.39
|
89,000 | 7.56 | 7.56 | 7.27 | 3,900 | 0 | 0.0 |
| 31/05/2021 |
7.56
|
122,400 | 7.70 | 7.70 | 7.51 | 200 | 7,100 | -0.1 |
| 28/05/2021 |
7.70
|
175,100 | 7.79 | 8.07 | 7.70 | 0 | 2,700 | -0.0 |
| 27/05/2021 |
7.79
|
71,500 | 7.82 | 7.99 | 7.67 | 1,700 | 100 | 0.0 |
| 26/05/2021 |
7.82
|
190,500 | 8.07 | 8.07 | 7.79 | 3,900 | 3,600 | 0.0 |
| 25/05/2021 |
8.07
|
59,000 | 8.07 | 8.07 | 7.59 | 1,400 | 200 | 0.0 |
| 24/05/2021 |
8.07
|
152,500 | 8.11 | 8.48 | 8.07 | 3,500 | 2,700 | 0.0 |
| 21/05/2021 |
8.11
|
462,900 | 7.59 | 8.11 | 7.06 | 1,500 | 1,800 | -0.0 |
| 20/05/2021 |
7.59
|
113,900 | 7.83 | 7.91 | 7.59 | 200 | 2,900 | -0.0 |
| 19/05/2021 |
7.83
|
196,100 | 8.03 | 8.03 | 7.81 | 600 | 800 | -0.0 |
| 18/05/2021 |
8.03
|
103,200 | 8.04 | 8.07 | 7.79 | 400 | 400 | -0.0 |
| 17/05/2021 |
8.04
|
73,800 | 8.23 | 8.23 | 7.91 | 0 | 9,800 | -0.1 |
| 14/05/2021 |
8.23
|
195,000 | 8.23 | 8.32 | 8.07 | 0 | 6,300 | -0.1 |
| 13/05/2021 |
8.23
|
263,400 | 8.07 | 8.32 | 8.07 | 2,900 | 2,400 | 0.0 |
| 12/05/2021 |
8.07
|
207,200 | 7.91 | 8.07 | 7.81 | 9,000 | 700 | 0.1 |
| 11/05/2021 |
7.91
|
251,100 | 7.84 | 7.91 | 7.79 | 5,500 | 200 | 0.1 |
| 10/05/2021 |
7.84
|
76,400 | 8.07 | 8.07 | 7.83 | 400 | 5,100 | -0.0 |
| 07/05/2021 |
8.07
|
144,300 | 8.32 | 8.32 | 8.05 | 0 | 5,700 | -0.1 |
| 06/05/2021 |
8.32
|
181,800 | 8.48 | 8.52 | 8.32 | 700 | 200 | 0.0 |
| 05/05/2021 |
8.48
|
56,900 | 8.32 | 8.64 | 8.32 | 2,300 | 0 | 0.0 |
| 04/05/2021 |
8.32
|
62,400 | 8.32 | 8.36 | 8.05 | 0 | 400 | -0.0 |
| 29/04/2021 |
8.32
|
54,500 | 8.44 | 8.48 | 8.28 | 1,100 | 700 | 0.0 |
| 28/04/2021 |
8.44
|
36,200 | 8.23 | 8.64 | 8.32 | 7,300 | 0 | 0.1 |
| 27/04/2021 |
8.23
|
41,100 | 8.48 | 8.68 | 7.91 | 100 | 1,900 | -0.0 |
| 26/04/2021 |
8.48
|
65,700 | 8.80 | 8.92 | 8.48 | 3,100 | 5,100 | -0.0 |
| 23/04/2021 |
8.80
|
265,200 | 8.28 | 8.80 | 7.75 | 17,700 | 2,300 | 0.2 |
| 22/04/2021 |
8.28
|
394,100 | 8.88 | 8.88 | 8.28 | 300 | 7,800 | -0.1 |
| 20/04/2021 |
8.88
|
193,400 | 9.28 | 9.28 | 8.88 | 0 | 12,200 | -0.1 |
| 19/04/2021 |
9.28
|
129,100 | 9.28 | 9.61 | 9.12 | 600 | 8,100 | -0.1 |
| 16/04/2021 |
9.28
|
253,100 | 9.04 | 9.65 | 8.96 | 600 | 4,100 | -0.0 |
| 15/04/2021 |
9.04
|
379,600 | 9.65 | 9.65 | 9.00 | 6,400 | 100 | 0.1 |
| 14/04/2021 |
9.65
|
163,900 | 9.69 | 9.69 | 9.12 | 5,400 | 18,200 | -0.1 |
| 13/04/2021 |
9.69
|
321,300 | 10.01 | 10.01 | 9.69 | 500 | 8,600 | -0.1 |
| 12/04/2021 |
10.01
|
227,200 | 10.01 | 10.09 | 9.97 | 6,000 | 1,000 | 0.1 |
| 09/04/2021 |
10.01
|
227,600 | 9.97 | 10.13 | 9.97 | 4,100 | 0 | 0.1 |
| 08/04/2021 |
9.97
|
146,700 | 9.97 | 10.09 | 9.93 | 1,700 | 0 | 0.0 |
| 07/04/2021 |
9.97
|
543,800 | 9.85 | 10.37 | 9.85 | 7,700 | 0 | 0.1 |
| 06/04/2021 |
9.85
|
200,300 | 9.89 | 9.89 | 9.77 | 0 | 0 | 0 |
| 05/04/2021 |
9.89
|
227,700 | 9.85 | 9.97 | 9.81 | 9,700 | 0 | 0.1 |
| 02/04/2021 |
9.85
|
220,700 | 9.77 | 9.93 | 9.69 | 7,300 | 0 | 0.1 |
| 01/04/2021 |
9.77
|
85,600 | 9.85 | 9.93 | 9.65 | 3,200 | 0 | 0.0 |
| 31/03/2021 |
9.85
|
122,000 | 9.65 | 9.85 | 9.57 | 12,400 | 6,700 | 0.1 |
| 30/03/2021 |
9.65
|
176,400 | 9.65 | 9.69 | 9.61 | 1,300 | 0 | 0.0 |
| 29/03/2021 |
9.65
|
211,000 | 9.73 | 9.77 | 9.53 | 0 | 2,200 | -0.0 |
| 26/03/2021 |
9.73
|
223,400 | 9.73 | 9.73 | 9.08 | 300 | 16,300 | -0.2 |