| 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) |
-0.27 | -3.26% | 951,100 | -8,303 | 0 |
7.99
8.32
7.99
|
|
2 tháng
(2026-06-01) |
-0.28 | -3.38% | 2,167,000 | -8,403 | 0 |
7.99
8.38
7.99
|
|
3 tháng
(2026-05-04) |
-0.42 | -4.99% | 3,565,200 | -12,376 | 0 |
7.99
8.42
7.99
|
|
6 tháng
(2026-01-30) |
-0.70 | -8.08% | 10,204,200 | -34,776 | -0.2 |
7.99
8.88
7.99
|
|
12 tháng
(2025-08-04) |
-1.35 | -14.48% | 47,482,400 | -44,176 | -0.3 |
7.99
9.81
7.99
|
|
24 tháng
(2024-08-08) |
-1.30 | -13.96% | 138,692,800 | -220,178 | -2.1 |
7.66
10.31
7.99
|
|
36 tháng
(2023-08-14) |
-2.12 | -20.92% | 339,007,300 | -385,981 | -3.9 |
7.28
11.40
7.99
|
|
60 tháng
(2021-08-24) |
-0.90 | -10.10% | 733,829,400 | -960,649 | -16.6 |
3.35
13.35
7.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2021 |
10.81
|
1,095,800 | 10.81 | 11.16 | 10.73 | 0 | 49,000 | -0.8 |
| 04/10/2021 |
10.81
|
1,013,900 | 10.81 | 10.95 | 10.59 | 8,200 | 1,900 | 0.1 |
| 01/10/2021 |
10.81
|
1,502,100 | 10.31 | 10.88 | 10.45 | 212,722 | 168,222 | 0.7 |
| 30/09/2021 |
10.31
|
473,600 | 10.31 | 10.49 | 10.17 | 6,200 | 15,500 | -0.1 |
| 29/09/2021 |
10.31
|
636,100 | 10.31 | 10.52 | 9.99 | 6,700 | 10,300 | -0.1 |
| 28/09/2021 |
10.31
|
1,047,200 | 9.99 | 10.31 | 9.57 | 106,500 | 0 | 1.5 |
| 27/09/2021 |
9.99
|
1,342,400 | 10.52 | 10.84 | 9.99 | 14,800 | 2,900 | 0.2 |
| 24/09/2021 |
10.52
|
1,180,100 | 10.88 | 10.95 | 10.31 | 27,100 | 200 | 0.4 |
| 23/09/2021 |
10.88
|
2,700,900 | 11.34 | 12.08 | 10.84 | 3,000 | 63,400 | -1.0 |
| 22/09/2021 |
11.34
|
1,963,700 | 10.59 | 11.34 | 10.81 | 9,600 | 3,700 | 0.1 |
| 21/09/2021 |
10.59
|
1,199,200 | 10.49 | 10.59 | 9.89 | 20,900 | 14,900 | 0.1 |
| 20/09/2021 |
10.49
|
1,767,900 | 10.35 | 10.91 | 10.38 | 27,500 | 26,500 | 0.0 |
| 17/09/2021 |
10.35
|
2,077,100 | 9.92 | 10.45 | 9.89 | 52,900 | 20,500 | 0.5 |
| 16/09/2021 |
9.92
|
889,300 | 9.89 | 10.28 | 9.85 | 700 | 39,100 | -0.5 |
| 15/09/2021 |
9.89
|
896,100 | 9.68 | 10.06 | 9.71 | 89,900 | 2,500 | 1.2 |
| 14/09/2021 |
9.68
|
1,218,700 | 9.50 | 9.82 | 9.39 | 46,100 | 5,500 | 0.6 |
| 13/09/2021 |
9.50
|
1,352,800 | 9.89 | 9.89 | 9.50 | 24,100 | 0 | 0.3 |
| 10/09/2021 |
9.89
|
1,074,900 | 10.13 | 10.13 | 9.85 | 34,300 | 0 | 0.5 |
| 09/09/2021 |
10.13
|
923,600 | 9.75 | 10.13 | 9.60 | 136,500 | 10,000 | 1.8 |
| 08/09/2021 |
9.75
|
1,136,300 | 9.78 | 9.96 | 9.39 | 48,600 | 0 | 0.7 |
| 07/09/2021 |
9.78
|
2,864,700 | 10.35 | 10.35 | 9.64 | 14,600 | 38,900 | -0.3 |
| 06/09/2021 |
10.35
|
1,266,800 | 10.24 | 10.66 | 10.24 | 73,200 | 4,400 | 1.0 |
| 01/09/2021 |
10.24
|
1,811,400 | 10.10 | 10.49 | 9.96 | 39,000 | 19,000 | 0.3 |
| 31/08/2021 |
10.10
|
3,249,700 | 9.57 | 10.21 | 9.53 | 153,100 | 50,000 | 1.5 |
| 30/08/2021 |
9.57
|
1,528,500 | 9.53 | 9.89 | 9.57 | 13,600 | 7,900 | 0.1 |
| 27/08/2021 |
9.53
|
1,343,500 | 9.32 | 9.78 | 9.00 | 39,600 | 15,500 | 0.3 |
| 26/08/2021 |
9.32
|
1,838,100 | 8.72 | 9.32 | 8.86 | 56,200 | 6,000 | 0.6 |
| 25/08/2021 |
8.72
|
1,478,400 | 8.90 | 8.90 | 8.44 | 47,200 | 3,000 | 0.5 |
| 24/08/2021 |
8.90
|
2,218,400 | 9.53 | 9.53 | 8.90 | 16,200 | 10,500 | 0.1 |
| 23/08/2021 |
9.53
|
1,982,800 | 9.36 | 9.68 | 9.32 | 19,300 | 1,000 | 0.2 |
| 20/08/2021 |
9.36
|
3,877,300 | 9.22 | 9.82 | 9.08 | 5,100 | 22,300 | -0.2 |
| 19/08/2021 |
9.22
|
2,556,100 | 8.62 | 9.22 | 8.55 | 31,300 | 6,000 | 0.3 |
| 18/08/2021 |
8.62
|
1,127,100 | 8.65 | 8.79 | 8.55 | 21,000 | 4,800 | 0.2 |
| 17/08/2021 |
8.65
|
1,762,900 | 8.55 | 8.83 | 8.40 | 2,200 | 42,700 | -0.5 |
| 16/08/2021 |
8.55
|
2,833,500 | 8.02 | 8.55 | 8.19 | 2,000 | 27,500 | -0.3 |
| 13/08/2021 |
8.02
|
698,300 | 8.19 | 8.19 | 7.80 | 3,400 | 30,500 | -0.3 |
| 12/08/2021 |
8.19
|
2,409,400 | 7.84 | 8.37 | 8.09 | 3,000 | 59,500 | -0.7 |
| 11/08/2021 |
7.84
|
729,200 | 7.34 | 7.84 | 7.77 | 0 | 12,700 | -0.1 |
| 10/08/2021 |
7.34
|
529,400 | 7.42 | 7.49 | 7.31 | 0 | 10,400 | -0.1 |
| 09/08/2021 |
7.42
|
617,500 | 7.20 | 7.49 | 7.13 | 3,100 | 3,000 | 0.0 |
| 06/08/2021 |
7.20
|
744,900 | 7.06 | 7.34 | 7.17 | 26,900 | 1,300 | 0.3 |
| 05/08/2021 |
7.06
|
305,800 | 7.06 | 7.06 | 6.92 | 9,700 | 1,400 | 0.1 |
| 04/08/2021 |
7.06
|
423,400 | 7.06 | 7.20 | 6.96 | 3,000 | 4,200 | -0.0 |
| 03/08/2021 |
7.06
|
425,900 | 7.24 | 7.38 | 7.02 | 3,800 | 11,800 | -0.1 |
| 02/08/2021 |
7.24
|
1,066,600 | 6.79 | 7.24 | 6.65 | 7,800 | 100 | 0.1 |
| 30/07/2021 |
6.79
|
318,700 | 6.70 | 6.85 | 6.67 | 0 | 6,200 | -0.1 |
| 29/07/2021 |
6.70
|
244,800 | 6.72 | 6.82 | 6.67 | 0 | 1,000 | -0.0 |
| 28/07/2021 |
6.72
|
146,700 | 6.78 | 6.82 | 6.70 | 0 | 7,600 | -0.1 |
| 27/07/2021 |
6.78
|
349,800 | 6.64 | 6.91 | 6.71 | 5,500 | 7,100 | -0.0 |
| 26/07/2021 |
6.64
|
322,500 | 6.71 | 6.72 | 6.50 | 5,000 | 8,000 | -0.0 |
| 23/07/2021 |
6.71
|
256,400 | 6.92 | 6.92 | 6.70 | 9,600 | 4,100 | 0.1 |
| 22/07/2021 |
6.92
|
303,700 | 6.63 | 6.99 | 6.53 | 13,800 | 1,500 | 0.1 |
| 21/07/2021 |
6.63
|
161,800 | 6.53 | 6.71 | 6.43 | 500 | 8,700 | -0.1 |
| 20/07/2021 |
6.53
|
255,800 | 6.40 | 6.53 | 6.22 | 13,000 | 15,400 | -0.0 |
| 19/07/2021 |
6.40
|
542,700 | 6.88 | 6.88 | 6.40 | 6,500 | 28,300 | -0.2 |
| 16/07/2021 |
6.88
|
203,800 | 6.92 | 6.98 | 6.79 | 400 | 4,600 | -0.0 |
| 15/07/2021 |
6.92
|
211,100 | 6.71 | 6.92 | 6.64 | 0 | 12,100 | -0.1 |
| 14/07/2021 |
6.71
|
253,300 | 6.91 | 7.04 | 6.50 | 1,600 | 26,500 | -0.2 |
| 13/07/2021 |
6.91
|
317,800 | 6.48 | 6.91 | 6.50 | 5,600 | 9,000 | -0.0 |
| 12/07/2021 |
6.48
|
775,900 | 6.96 | 6.96 | 6.48 | 20,600 | 5,300 | 0.1 |
| 09/07/2021 |
6.96
|
480,200 | 7.20 | 7.20 | 6.96 | 2,600 | 15,000 | -0.1 |
| 08/07/2021 |
7.20
|
319,100 | 7.27 | 7.31 | 7.13 | 1,100 | 2,600 | 0 |
| 07/07/2021 |
7.27
|
569,100 | 7.52 | 7.52 | 7.06 | 51,800 | 1,000 | 0.5 |
| 06/07/2021 |
7.52
|
589,400 | 8.05 | 8.12 | 7.52 | 1,000 | 16,700 | -0.2 |
| 05/07/2021 |
8.05
|
462,900 | 8.23 | 8.23 | 7.87 | 3,000 | 26,900 | -0.3 |
| 02/07/2021 |
8.23
|
743,700 | 8.23 | 8.47 | 8.12 | 7,200 | 43,200 | -0.4 |
| 01/07/2021 |
8.23
|
1,043,900 | 7.87 | 8.26 | 7.80 | 25,500 | 7,400 | 0.2 |
| 30/06/2021 |
7.87
|
369,500 | 8.05 | 8.16 | 7.84 | 0 | 12,600 | -0.1 |
| 29/06/2021 |
8.05
|
488,400 | 8.19 | 8.33 | 8.05 | 0 | 16,400 | -0.2 |
| 28/06/2021 |
8.19
|
880,000 | 7.95 | 8.30 | 7.70 | 16,900 | 0 | 0.2 |
| 25/06/2021 |
7.95
|
813,100 | 7.95 | 8.12 | 7.84 | 32,100 | 4,600 | 0.3 |
| 24/06/2021 |
7.95
|
592,300 | 8.19 | 8.26 | 7.84 | 17,600 | 13,600 | 0.0 |
| 23/06/2021 |
8.19
|
980,400 | 8.69 | 8.76 | 8.12 | 1,800 | 15,300 | -0.2 |
| 22/06/2021 |
8.69
|
1,894,500 | 8.58 | 8.76 | 8.33 | 8,900 | 15,100 | -0.1 |
| 21/06/2021 |
8.58
|
1,947,800 | 8.93 | 8.93 | 8.47 | 3,600 | 19,300 | -0.2 |
| 18/06/2021 |
8.93
|
1,429,900 | 8.37 | 8.93 | 8.83 | 0 | 500 | -0.0 |
| 17/06/2021 |
8.37
|
1,763,300 | 7.84 | 8.37 | 8.05 | 15,000 | 0 | 0.2 |
| 16/06/2021 |
7.84
|
1,293,100 | 7.34 | 7.84 | 7.63 | 16,000 | 2,000 | 0.2 |
| 15/06/2021 |
7.34
|
372,000 | 7.38 | 7.42 | 7.24 | 2,600 | 1,700 | 0.0 |
| 14/06/2021 |
7.38
|
429,700 | 7.49 | 7.56 | 7.34 | 3,100 | 1,800 | 0.0 |
| 11/06/2021 |
7.49
|
1,018,700 | 7.27 | 7.56 | 7.34 | 16,400 | 3,000 | 0.1 |
| 10/06/2021 |
7.27
|
548,200 | 7.13 | 7.27 | 6.99 | 0 | 4,800 | -0.0 |
| 09/06/2021 |
7.13
|
413,400 | 7.06 | 7.24 | 6.94 | 14,300 | 30,600 | -0.2 |
| 08/06/2021 |
7.06
|
1,003,100 | 7.01 | 7.34 | 7.06 | 0 | 11,400 | -0.1 |
| 07/06/2021 |
7.01
|
420,900 | 7.20 | 7.20 | 6.92 | 500 | 12,000 | -0.1 |
| 04/06/2021 |
7.20
|
638,400 | 7.27 | 7.45 | 7.20 | 5,900 | 11,500 | -0.1 |
| 03/06/2021 |
7.27
|
834,100 | 6.82 | 7.27 | 6.86 | 65,700 | 500 | 0.6 |
| 02/06/2021 |
6.82
|
386,900 | 6.70 | 6.85 | 6.65 | 100 | 1,900 | -0.0 |
| 01/06/2021 |
6.70
|
460,600 | 6.78 | 6.91 | 6.64 | 15,800 | 0 | 0.2 |
| 31/05/2021 |
6.78
|
616,000 | 6.91 | 7.06 | 6.64 | 24,600 | 4,700 | 0.2 |
| 28/05/2021 |
6.91
|
411,200 | 6.74 | 7.06 | 6.71 | 700 | 5,200 | -0.0 |
| 27/05/2021 |
6.74
|
398,000 | 7.03 | 7.03 | 6.74 | 1,100 | 9,600 | -0.1 |
| 26/05/2021 |
7.03
|
712,300 | 7.20 | 7.20 | 6.99 | 100 | 26,300 | -0.3 |
| 25/05/2021 |
7.20
|
550,800 | 7.27 | 7.27 | 7.06 | 22,300 | 0 | 0.2 |
| 24/05/2021 |
7.27
|
301,100 | 7.34 | 7.52 | 7.20 | 1,100 | 0 | 0.0 |
| 21/05/2021 |
7.34
|
582,100 | 7.13 | 7.56 | 6.78 | 9,700 | 300 | 0.1 |
| 20/05/2021 |
7.13
|
1,297,600 | 7.66 | 7.70 | 7.13 | 1,300 | 11,700 | -0.1 |
| 19/05/2021 |
7.66
|
384,300 | 7.98 | 7.98 | 7.63 | 10,000 | 7,100 | 0.0 |
| 18/05/2021 |
7.98
|
447,100 | 7.91 | 7.98 | 7.70 | 0 | 12,500 | -0.1 |
| 17/05/2021 |
7.91
|
369,400 | 8.19 | 8.19 | 7.80 | 600 | 1,800 | -0.0 |