| 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) |
-0.45 | -7.05% | 8,276,100 | -87,600 | 0 |
5.88
6.38
5.93
|
|
2 tháng
(2026-04-13) |
-1.02 | -14.68% | 17,301,700 | -806,900 | 0 |
5.88
6.95
5.93
|
|
3 tháng
(2026-03-16) |
-0.37 | -5.87% | 31,450,400 | -769,300 | 0.4 |
5.74
7.11
5.93
|
|
6 tháng
(2025-12-15) |
-2.50 | -29.66% | 75,551,300 | -316,000 | 3.5 |
5.74
8.88
5.93
|
|
12 tháng
(2025-06-17) |
-0.25 | -4.05% | 381,746,000 | -968,400 | -10.0 |
5.74
11.75
5.93
|
|
24 tháng
(2024-06-24) |
-1.70 | -22.28% | 772,757,500 | -1,411,923 | -15.8 |
4.86
11.75
5.93
|
|
36 tháng
(2023-06-28) |
-0.37 | -5.87% | 1,433,468,700 | -638,312 | -13.2 |
4.32
11.75
5.93
|
|
60 tháng
(2021-07-08) |
-2.13 | -26.39% | 1,980,807,200 | -732,912 | -19.9 |
3.10
18.50
5.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2021 |
7.79
|
664,700 | 7.83 | 8.06 | 7.68 | 0 | 0 | 0 |
| 16/08/2021 |
7.83
|
1,061,000 | 7.53 | 7.87 | 7.50 | 0 | 0 | 0 |
| 13/08/2021 |
7.53
|
908,800 | 7.61 | 7.61 | 7.46 | 0 | 0 | 0 |
| 12/08/2021 |
7.61
|
1,251,600 | 7.61 | 7.68 | 7.46 | 0 | 0 | 0 |
| 11/08/2021 |
7.61
|
971,300 | 7.61 | 7.61 | 7.46 | 0 | 0 | 0 |
| 10/08/2021 |
7.61
|
781,800 | 7.79 | 7.91 | 7.46 | 0 | 0 | 0 |
| 09/08/2021 |
7.79
|
947,600 | 7.72 | 8.06 | 7.53 | 0 | 0 | 0 |
| 06/08/2021 |
7.72
|
1,329,200 | 7.38 | 7.87 | 7.31 | 0 | 130,000 | -1.4 |
| 05/08/2021 |
7.38
|
891,100 | 6.90 | 7.38 | 6.86 | 0 | 0 | 0 |
| 04/08/2021 |
6.90
|
457,300 | 6.86 | 6.93 | 6.79 | 0 | 0 | 0 |
| 03/08/2021 |
6.86
|
684,800 | 6.86 | 6.94 | 6.79 | 0 | 0 | 0 |
| 02/08/2021 |
6.86
|
1,093,000 | 6.90 | 6.90 | 6.77 | 0 | 0 | 0 |
| 30/07/2021 |
6.90
|
785,800 | 7.00 | 7.08 | 6.89 | 0 | 0 | 0 |
| 29/07/2021 |
7.00
|
729,000 | 7.08 | 7.08 | 6.80 | 0 | 0 | 0 |
| 28/07/2021 |
7.08
|
1,201,200 | 6.94 | 7.09 | 6.72 | 0 | 0 | 0 |
| 27/07/2021 |
6.94
|
1,436,300 | 6.85 | 7.08 | 6.68 | 0 | 0 | 0 |
| 26/07/2021 |
6.85
|
815,500 | 6.82 | 6.94 | 6.68 | 0 | 5,000 | -0.0 |
| 23/07/2021 |
6.82
|
1,094,700 | 6.94 | 6.94 | 6.65 | 0 | 0 | 0 |
| 22/07/2021 |
6.94
|
1,271,800 | 6.94 | 7.41 | 6.58 | 0 | 0 | 0 |
| 21/07/2021 |
6.94
|
387,100 | 7.37 | 7.53 | 6.94 | 0 | 0 | 0 |
| 20/07/2021 |
7.37
|
549,700 | 7.29 | 7.43 | 6.79 | 0 | 0 | 0 |
| 19/07/2021 |
7.29
|
833,300 | 7.83 | 7.83 | 7.29 | 0 | 33,300 | -0.3 |
| 16/07/2021 |
7.83
|
1,202,800 | 7.79 | 7.87 | 7.57 | 0 | 0 | 0 |
| 15/07/2021 |
7.79
|
1,439,600 | 7.79 | 8.06 | 7.46 | 0 | 0 | 0 |
| 14/07/2021 |
7.79
|
629,900 | 7.94 | 8.06 | 7.45 | 1,100 | 2,200 | -0.0 |
| 13/07/2021 |
7.94
|
537,500 | 7.94 | 8.02 | 7.44 | 5,000 | 16,300 | -0.1 |
| 12/07/2021 |
7.94
|
852,200 | 8.06 | 8.06 | 7.50 | 0 | 11,600 | -0.1 |
| 09/07/2021 |
8.06
|
800,400 | 8.06 | 8.32 | 7.68 | 2,200 | 10,100 | -0.1 |
| 08/07/2021 |
8.06
|
250,900 | 8.13 | 8.32 | 7.91 | 1,800 | 0 | 0.0 |
| 07/07/2021 |
8.13
|
327,000 | 8.20 | 8.35 | 7.68 | 5,600 | 0 | 0.1 |
| 06/07/2021 |
8.20
|
295,700 | 8.54 | 8.54 | 8.02 | 30,600 | 0 | 0.3 |
| 05/07/2021 |
8.54
|
364,100 | 8.58 | 8.58 | 8.17 | 0 | 300 | -0.0 |
| 02/07/2021 |
8.58
|
588,900 | 8.65 | 8.84 | 8.32 | 0 | 800 | -0.0 |
| 01/07/2021 |
8.65
|
416,000 | 8.58 | 8.80 | 8.43 | 0 | 200 | -0.0 |
| 30/06/2021 |
8.58
|
811,200 | 8.58 | 8.95 | 8.39 | 300 | 11,500 | -0.1 |
| 29/06/2021 |
8.58
|
346,000 | 8.76 | 8.76 | 8.39 | 0 | 0 | 0 |
| 28/06/2021 |
8.76
|
710,500 | 9.25 | 9.25 | 8.76 | 0 | 23,300 | -0.3 |
| 25/06/2021 |
9.25
|
866,800 | 9.25 | 9.55 | 8.88 | 5,200 | 5,800 | -0.0 |
| 24/06/2021 |
9.25
|
2,163,400 | 9.55 | 9.55 | 8.91 | 0 | 44,300 | -0.5 |
| 23/06/2021 |
9.55
|
2,973,300 | 9.55 | 10.18 | 9.21 | 30,600 | 71,300 | -0.5 |
| 22/06/2021 |
9.55
|
2,128,200 | 8.95 | 9.55 | 9.03 | 5,800 | 0 | 0.1 |
| 21/06/2021 |
8.95
|
505,100 | 9.03 | 9.03 | 8.80 | 5,000 | 1,700 | 0.0 |
| 18/06/2021 |
9.03
|
1,244,700 | 9.32 | 9.32 | 8.91 | 0 | 18,100 | -0.2 |
| 17/06/2021 |
9.32
|
655,700 | 9.29 | 9.55 | 8.88 | 1,600 | 30,700 | -0.4 |
| 16/06/2021 |
9.29
|
1,053,100 | 8.84 | 9.40 | 8.88 | 900 | 13,400 | -0.2 |
| 15/06/2021 |
8.84
|
1,248,200 | 8.28 | 8.84 | 8.28 | 12,200 | 0 | 0.1 |
| 14/06/2021 |
8.28
|
267,100 | 8.35 | 8.35 | 8.17 | 5,200 | 0 | 0.1 |
| 11/06/2021 |
8.35
|
610,300 | 8.35 | 8.43 | 8.09 | 6,600 | 2,700 | 0.0 |
| 10/06/2021 |
8.35
|
248,800 | 8.65 | 8.65 | 8.13 | 0 | 14,700 | -0.2 |
| 09/06/2021 |
8.65
|
695,900 | 8.54 | 8.73 | 8.06 | 0 | 5,500 | -0.1 |
| 08/06/2021 |
8.54
|
375,100 | 8.99 | 8.99 | 8.47 | 0 | 14,000 | -0.2 |
| 07/06/2021 |
8.99
|
697,900 | 8.80 | 9.17 | 8.80 | 3,100 | 1,000 | 0.0 |
| 04/06/2021 |
8.80
|
477,500 | 8.39 | 8.80 | 8.35 | 22,500 | 0 | 0.3 |
| 03/06/2021 |
8.39
|
275,200 | 8.06 | 8.39 | 8.06 | 35,700 | 0 | 0.4 |
| 02/06/2021 |
8.06
|
311,900 | 8.02 | 8.06 | 7.91 | 0 | 3,800 | -0.0 |
| 01/06/2021 |
8.02
|
404,600 | 8.09 | 8.13 | 7.83 | 0 | 1,600 | -0.0 |
| 31/05/2021 |
8.09
|
351,100 | 8.20 | 8.20 | 7.87 | 2,100 | 1,300 | 0.0 |
| 28/05/2021 |
8.20
|
302,700 | 8.13 | 8.20 | 7.91 | 0 | 600 | -0.0 |
| 27/05/2021 |
8.13
|
356,100 | 8.06 | 8.32 | 7.87 | 0 | 10,000 | -0.1 |
| 26/05/2021 |
8.06
|
211,900 | 8.06 | 8.28 | 7.91 | 0 | 6,400 | -0.1 |
| 25/05/2021 |
8.06
|
234,800 | 8.43 | 8.43 | 7.98 | 6,000 | 1,000 | 0.1 |
| 24/05/2021 |
8.43
|
374,700 | 8.50 | 8.50 | 8.20 | 0 | 6,000 | -0.1 |
| 21/05/2021 |
8.50
|
482,600 | 8.73 | 8.88 | 8.35 | 0 | 15,300 | -0.2 |
| 20/05/2021 |
8.73
|
944,000 | 8.28 | 8.73 | 8.20 | 5,800 | 8,100 | -0.0 |
| 19/05/2021 |
8.28
|
956,600 | 7.76 | 8.28 | 7.53 | 24,800 | 100 | 0.3 |
| 18/05/2021 |
7.76
|
1,099,400 | 7.76 | 7.76 | 7.44 | 0 | 11,300 | -0.1 |
| 17/05/2021 |
7.76
|
1,001,400 | 7.98 | 7.98 | 7.76 | 100 | 12,400 | -0.1 |
| 14/05/2021 |
7.98
|
1,149,100 | 7.83 | 8.13 | 7.83 | 0 | 5,300 | -0.1 |
| 13/05/2021 |
7.83
|
805,000 | 8.20 | 8.58 | 7.79 | 7,500 | 21,100 | -0.1 |
| 12/05/2021 |
8.20
|
851,800 | 8.28 | 8.28 | 7.91 | 1,000 | 4,200 | -0.0 |
| 11/05/2021 |
8.28
|
799,900 | 8.35 | 8.35 | 7.79 | 2,600 | 7,300 | -0.1 |
| 10/05/2021 |
8.35
|
791,900 | 8.32 | 8.35 | 7.94 | 23,400 | 1,900 | 0.2 |
| 07/05/2021 |
8.32
|
1,000,200 | 8.62 | 8.62 | 8.06 | 7,600 | 5,400 | 0.0 |
| 06/05/2021 |
8.62
|
784,600 | 8.88 | 8.91 | 8.47 | 3,100 | 6,100 | -0.0 |
| 05/05/2021 |
8.88
|
892,600 | 8.73 | 9.03 | 8.28 | 17,900 | 7,000 | 0.1 |
| 04/05/2021 |
8.73
|
829,800 | 8.80 | 8.80 | 8.20 | 19,500 | 7,500 | 0.1 |
| 29/04/2021 |
8.80
|
1,006,700 | 9.32 | 9.32 | 8.69 | 12,800 | 800 | 0.1 |
| 28/04/2021 |
9.32
|
946,400 | 9.70 | 9.70 | 9.03 | 500 | 40,000 | -0.5 |
| 27/04/2021 |
9.70
|
852,100 | 9.96 | 9.96 | 9.29 | 0 | 17,700 | -0.2 |
| 26/04/2021 |
9.96
|
866,800 | 9.70 | 10.11 | 9.81 | 39,500 | 0 | 0.5 |
| 23/04/2021 |
9.70
|
728,200 | 9.58 | 9.85 | 9.36 | 21,400 | 7,600 | 0.2 |
| 22/04/2021 |
9.58
|
912,300 | 9.92 | 10.00 | 9.55 | 0 | 51,500 | -0.7 |
| 20/04/2021 |
9.92
|
803,100 | 9.88 | 10.11 | 9.40 | 3,000 | 12,200 | -0.1 |
| 19/04/2021 |
9.88
|
748,200 | 9.55 | 9.96 | 9.58 | 48,700 | 3,800 | 0.6 |
| 16/04/2021 |
9.55
|
652,400 | 9.92 | 9.92 | 9.32 | 9,000 | 5,000 | 0.1 |
| 15/04/2021 |
9.92
|
1,822,500 | 10.00 | 10.37 | 9.58 | 0 | 10,100 | -0.1 |
| 14/04/2021 |
10.00
|
1,919,400 | 10.44 | 10.44 | 9.85 | 0 | 48,300 | -0.7 |
| 13/04/2021 |
10.44
|
1,811,100 | 10.67 | 10.74 | 10.07 | 3,700 | 21,200 | -0.2 |
| 12/04/2021 |
10.67
|
1,502,400 | 10.48 | 10.78 | 9.81 | 4,200 | 0 | 0.1 |
| 09/04/2021 |
10.48
|
1,933,700 | 10.82 | 10.82 | 10.07 | 500 | 25,700 | -0.3 |
| 08/04/2021 |
10.82
|
1,394,000 | 11.04 | 11.04 | 10.29 | 0 | 13,600 | -0.2 |
| 07/04/2021 |
11.04
|
1,503,600 | 11.19 | 11.19 | 10.41 | 600 | 6,900 | -0.1 |
| 06/04/2021 |
11.19
|
586,100 | 10.63 | 11.19 | 10.22 | 5,300 | 9,200 | -0.1 |
| 05/04/2021 |
10.63
|
1,660,600 | 9.96 | 10.63 | 9.32 | 23,800 | 2,900 | 0.3 |
| 02/04/2021 |
9.96
|
819,500 | 10.29 | 10.29 | 9.58 | 800 | 18,700 | -0.2 |
| 01/04/2021 |
10.29
|
1,496,600 | 10.14 | 10.44 | 9.47 | 35,600 | 0 | 0.5 |
| 31/03/2021 |
10.14
|
1,166,500 | 9.51 | 10.14 | 9.32 | 8,300 | 23,800 | -0.2 |
| 30/03/2021 |
9.51
|
1,648,000 | 8.91 | 9.51 | 8.54 | 19,900 | 37,900 | -0.2 |
| 29/03/2021 |
8.91
|
278,600 | 8.35 | 8.91 | 8.88 | 0 | 0 | 0 |
| 26/03/2021 |
8.35
|
1,838,300 | 7.83 | 8.35 | 7.83 | 4,200 | 3,900 | 0.0 |