| 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) |
-0.12 | -1.44% | 1,421,300 | -4,073 | 0 |
8.14
8.39
8.20
|
|
2 tháng
(2026-04-13) |
-0.30 | -3.53% | 2,905,900 | -4,073 | 0 |
8.14
8.54
8.20
|
|
3 tháng
(2026-03-16) |
-0.31 | -3.64% | 4,626,600 | -4,073 | 0 |
8.14
8.62
8.20
|
|
6 tháng
(2025-12-15) |
-0.33 | -3.89% | 12,889,000 | -34,073 | -0.3 |
8.14
8.88
8.20
|
|
12 tháng
(2025-06-17) |
-0.27 | -3.17% | 62,182,800 | -35,973 | -0.3 |
8.14
9.81
8.20
|
|
24 tháng
(2024-06-24) |
-1.83 | -18.21% | 164,989,500 | -217,475 | -2.2 |
7.66
11.40
8.20
|
|
36 tháng
(2023-06-28) |
-1.20 | -12.78% | 389,247,700 | -398,978 | -4.2 |
7.28
11.40
8.20
|
|
60 tháng
(2021-07-08) |
1 | 13.83% | 759,765,200 | -1,127,146 | -18.4 |
3.35
13.35
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/05/2021 |
8.19
|
354,300 | 8.47 | 8.47 | 8.09 | 2,000 | 11,600 | -0.1 |
| 13/05/2021 |
8.47
|
444,200 | 8.72 | 8.72 | 8.40 | 7,400 | 300 | 0.1 |
| 12/05/2021 |
8.72
|
658,000 | 8.30 | 8.83 | 8.33 | 2,800 | 900 | 0.0 |
| 11/05/2021 |
8.30
|
696,200 | 7.77 | 8.30 | 7.77 | 10,100 | 200 | 0.1 |
| 10/05/2021 |
7.77
|
605,000 | 8.05 | 8.05 | 7.63 | 5,000 | 0 | 0.1 |
| 07/05/2021 |
8.05
|
303,200 | 8.23 | 8.23 | 7.84 | 2,100 | 9,200 | -0.1 |
| 06/05/2021 |
8.23
|
254,600 | 8.26 | 8.33 | 8.19 | 11,400 | 800 | 0.1 |
| 05/05/2021 |
8.26
|
355,200 | 8.09 | 8.33 | 8.02 | 19,700 | 0 | 0.2 |
| 04/05/2021 |
8.09
|
324,100 | 8.33 | 8.33 | 7.91 | 1,800 | 2,200 | -0.0 |
| 29/04/2021 |
8.33
|
220,900 | 8.40 | 8.44 | 8.30 | 6,400 | 0 | 0.1 |
| 28/04/2021 |
8.40
|
557,200 | 7.91 | 8.44 | 7.95 | 28,000 | 2,000 | 0.3 |
| 27/04/2021 |
7.91
|
328,800 | 8.12 | 8.12 | 7.77 | 16,000 | 200 | 0.2 |
| 26/04/2021 |
8.12
|
814,400 | 8.69 | 8.69 | 8.09 | 900 | 17,700 | -0.2 |
| 23/04/2021 |
8.69
|
440,000 | 8.55 | 8.69 | 8.12 | 16,200 | 6,000 | 0.1 |
| 22/04/2021 |
8.55
|
286,200 | 8.97 | 8.97 | 8.55 | 2,000 | 25,900 | -0.3 |
| 20/04/2021 |
8.97
|
447,000 | 9.11 | 9.32 | 8.58 | 800 | 25,100 | -0.3 |
| 19/04/2021 |
9.11
|
515,800 | 8.58 | 9.15 | 8.58 | 5,300 | 10,700 | -0.1 |
| 16/04/2021 |
8.58
|
538,400 | 8.86 | 8.86 | 8.40 | 100 | 10,800 | -0.1 |
| 15/04/2021 |
8.86
|
303,800 | 8.90 | 9.04 | 8.83 | 21,800 | 8,400 | 0.2 |
| 14/04/2021 |
8.90
|
583,600 | 8.90 | 8.90 | 8.69 | 100 | 44,000 | -0.5 |
| 13/04/2021 |
8.90
|
1,093,900 | 9.18 | 9.18 | 8.83 | 0 | 30,000 | -0.4 |
| 12/04/2021 |
9.18
|
1,043,400 | 9.46 | 9.46 | 9.15 | 0 | 13,200 | -0.2 |
| 09/04/2021 |
9.46
|
574,600 | 9.46 | 9.57 | 9.46 | 12,300 | 500 | 0.2 |
| 08/04/2021 |
9.46
|
802,700 | 9.25 | 9.53 | 9.29 | 16,500 | 1,900 | 0.2 |
| 07/04/2021 |
9.25
|
779,800 | 9.08 | 9.29 | 9.04 | 24,300 | 32,700 | -0.1 |
| 06/04/2021 |
9.08
|
461,900 | 9.08 | 9.18 | 9.04 | 0 | 12,800 | -0.2 |
| 05/04/2021 |
9.08
|
473,400 | 9.18 | 9.25 | 9.04 | 0 | 16,300 | -0.2 |
| 02/04/2021 |
9.18
|
726,600 | 9.18 | 9.32 | 9.11 | 10,200 | 900 | 0.1 |
| 01/04/2021 |
9.18
|
301,000 | 9.15 | 9.18 | 9.04 | 0 | 0 | 0 |
| 31/03/2021 |
9.15
|
461,500 | 9.08 | 9.18 | 9.04 | 3,500 | 3,400 | 0.0 |
| 30/03/2021 |
9.08
|
568,600 | 9.25 | 9.25 | 9.04 | 5,900 | 19,200 | -0.2 |
| 29/03/2021 |
9.25
|
367,300 | 8.97 | 9.32 | 9.00 | 35,700 | 10,200 | 0.3 |
| 26/03/2021 |
8.97
|
594,200 | 9.22 | 9.22 | 8.58 | 6,000 | 12,100 | -0.1 |