| 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) |
-0.20 | -4% | 2,366,600 | 2,600 | 0 |
4.70
5.20
4.80
|
|
2 tháng
(2026-04-13) |
-0.50 | -9.43% | 6,756,900 | 4,000 | 0 |
4.70
5.60
4.80
|
|
3 tháng
(2026-03-16) |
-0.30 | -5.88% | 14,013,000 | -20,100 | -0.1 |
4.60
5.80
4.80
|
|
6 tháng
(2025-12-15) |
0.40 | 9.09% | 24,320,600 | 83,800 | 0.3 |
4.40
5.80
4.80
|
|
12 tháng
(2025-06-17) |
0.50 | 11.63% | 33,336,500 | 109,800 | 0.4 |
4.20
5.80
4.80
|
|
24 tháng
(2024-06-24) |
-0.60 | -11.11% | 51,353,078 | 204,800 | 0.9 |
3.60
6.40
4.80
|
|
36 tháng
(2023-06-28) |
-0.90 | -15.79% | 71,595,732 | 207,200 | 0.8 |
3.60
6.80
4.80
|
|
60 tháng
(2021-07-08) |
-2.20 | -31.43% | 165,814,736 | 309,700 | 0.7 |
3
20.90
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2021 |
8.40
|
663,100 | 7.70 | 8.40 | 7.70 | 14,400 | 3,000 | 0.1 |
| 16/08/2021 |
7.70
|
124,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/08/2021 |
7.50
|
169,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/08/2021 |
7.60
|
140,450 | 7.70 | 7.70 | 7.30 | 3,000 | 0 | 0.0 |
| 11/08/2021 |
7.70
|
164,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 10/08/2021 |
7.80
|
169,300 | 7.90 | 8 | 7.60 | 3,000 | 0 | 0.0 |
| 09/08/2021 |
7.90
|
215,600 | 7.70 | 8.30 | 7.60 | 2,000 | 3,000 | -0.0 |
| 06/08/2021 |
7.70
|
314,300 | 7 | 7.70 | 7.20 | 0 | 3,000 | -0.0 |
| 05/08/2021 |
7
|
249,900 | 6.40 | 7 | 6.30 | 2,000 | 5,000 | -0.0 |
| 04/08/2021 |
6.40
|
113,600 | 6.30 | 6.50 | 6.10 | 400 | 2,700 | -0.0 |
| 03/08/2021 |
6.30
|
51,300 | 6.40 | 6.40 | 6.20 | 3,000 | 0 | 0.0 |
| 02/08/2021 |
6.40
|
60,200 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 30/07/2021 |
6.40
|
77,700 | 6.20 | 6.40 | 6.10 | 8,000 | 3,000 | 0.0 |
| 29/07/2021 |
6.20
|
78,200 | 6.10 | 6.20 | 6 | 3,000 | 3,000 | -0.0 |
| 28/07/2021 |
6.10
|
53,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 27/07/2021 |
6.10
|
41,715 | 6.20 | 6.40 | 6.10 | 0 | 100 | -0.0 |
| 26/07/2021 |
6.20
|
27,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/07/2021 |
6.20
|
73,400 | 6.40 | 6.50 | 6 | 2,000 | 0 | 0.0 |
| 22/07/2021 |
6.40
|
56,400 | 6.40 | 6.50 | 6.30 | 8,000 | 0 | 0.1 |
| 21/07/2021 |
6.40
|
17,700 | 6.40 | 6.60 | 6.30 | 2,000 | 0 | 0.0 |
| 20/07/2021 |
6.40
|
49,725 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
| 19/07/2021 |
6.20
|
137,900 | 6.80 | 6.80 | 6.20 | 5,500 | 0 | 0.0 |
| 16/07/2021 |
6.80
|
64,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 15/07/2021 |
6.80
|
130,500 | 6.20 | 6.80 | 6.20 | 0 | 5,000 | -0.0 |
| 14/07/2021 |
6.20
|
171,345 | 5.90 | 6.40 | 6 | 7,000 | 10,000 | -0.0 |
| 13/07/2021 |
5.90
|
150,000 | 6.20 | 6.20 | 5.70 | 4,000 | 0 | 0.0 |
| 12/07/2021 |
6.20
|
158,300 | 6.80 | 6.80 | 6.20 | 9,100 | 0 | 0.1 |
| 09/07/2021 |
6.80
|
63,340 | 7 | 7.30 | 6.80 | 5,000 | 0 | 0.0 |
| 08/07/2021 |
7
|
55,500 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 07/07/2021 |
7
|
295,301 | 7.50 | 7.70 | 6.80 | 2,000 | 3,000 | -0.0 |
| 06/07/2021 |
7.50
|
191,700 | 8.10 | 8.10 | 7.50 | 2,000 | 500 | 0.0 |
| 05/07/2021 |
8.10
|
110,714 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 02/07/2021 |
8.20
|
96,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/07/2021 |
8.20
|
42,100 | 8.20 | 8.20 | 8 | 1,000 | 0 | 0.0 |
| 30/06/2021 |
8.20
|
114,040 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 29/06/2021 |
8.20
|
57,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 28/06/2021 |
8.20
|
73,800 | 8.10 | 8.30 | 8 | 0 | 1,000 | -0.0 |
| 25/06/2021 |
8.10
|
61,045 | 8.10 | 8.30 | 8.10 | 0 | 600 | -0.0 |
| 24/06/2021 |
8.10
|
105,300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/06/2021 |
8.30
|
138,800 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/06/2021 |
8.40
|
70,900 | 8.30 | 8.40 | 8.30 | 0 | 500 | -0.0 |
| 21/06/2021 |
8.30
|
35,200 | 8.50 | 8.60 | 8.20 | 500 | 0 | 0.0 |
| 18/06/2021 |
8.50
|
306,400 | 8.10 | 8.90 | 8.10 | 500 | 3,500 | -0.0 |
| 17/06/2021 |
8.10
|
93,600 | 8.20 | 8.20 | 8 | 500 | 0 | 0.0 |
| 16/06/2021 |
8.20
|
134,145 | 8.10 | 8.30 | 8.10 | 0 | 500 | -0.0 |
| 15/06/2021 |
8.10
|
99,800 | 8.30 | 8.30 | 8.10 | 500 | 500 | -0 |
| 14/06/2021 |
8.30
|
91,900 | 8.40 | 8.40 | 8.20 | 500 | 500 | -0 |
| 11/06/2021 |
8.40
|
62,800 | 8.30 | 8.40 | 8.20 | 500 | 500 | -0 |
| 10/06/2021 |
8.30
|
162,800 | 8.30 | 8.40 | 8.10 | 0 | 500 | -0.0 |
| 09/06/2021 |
8.30
|
106,600 | 8.30 | 8.40 | 8 | 0 | 1,000 | -0.0 |
| 08/06/2021 |
8.30
|
119,465 | 8.60 | 8.60 | 8.30 | 500 | 500 | -0 |
| 07/06/2021 |
8.60
|
129,300 | 8.70 | 8.70 | 8.40 | 0 | 1,500 | -0.0 |
| 04/06/2021 |
8.70
|
170,970 | 8.60 | 8.70 | 8.20 | 0 | 1,500 | -0.0 |
| 03/06/2021 |
8.60
|
239,820 | 8.80 | 8.90 | 8.60 | 0 | 500 | -0.0 |
| 02/06/2021 |
8.80
|
108,100 | 9.10 | 9.10 | 8.60 | 500 | 3,000 | -0.0 |
| 01/06/2021 |
9.10
|
322,170 | 9 | 9.80 | 9 | 0 | 2,400 | -0.0 |
| 31/05/2021 |
9
|
224,200 | 8.30 | 9 | 8.10 | 0 | 500 | -0.0 |
| 28/05/2021 |
8.30
|
245,000 | 8.40 | 8.60 | 8.10 | 500 | 2,000 | -0.0 |
| 27/05/2021 |
8.40
|
105,892 | 8.60 | 8.60 | 8.20 | 500 | 0 | 0.0 |
| 26/05/2021 |
8.60
|
98,300 | 8.80 | 8.80 | 8.40 | 500 | 900 | -0.0 |
| 25/05/2021 |
8.80
|
98,700 | 8.40 | 8.80 | 8.40 | 0 | 500 | -0.0 |
| 24/05/2021 |
8.40
|
131,290 | 8.40 | 8.60 | 8 | 0 | 500 | -0.0 |
| 21/05/2021 |
8.40
|
147,600 | 8.60 | 8.60 | 8.20 | 700 | 0 | 0.0 |
| 20/05/2021 |
8.60
|
278,300 | 9 | 9 | 8.40 | 1,200 | 0 | 0.0 |
| 19/05/2021 |
9
|
149,082 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 18/05/2021 |
9
|
203,128 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 17/05/2021 |
8.80
|
299,208 | 9.10 | 9.10 | 8.70 | 2,000 | 0 | 0.0 |
| 14/05/2021 |
9.10
|
245,302 | 9.40 | 9.50 | 9 | 1,000 | 42,000 | -0.4 |
| 13/05/2021 |
9.40
|
365,460 | 9.80 | 9.90 | 9 | 1,200 | 0 | 0.0 |
| 12/05/2021 |
9.80
|
155,600 | 9.70 | 9.80 | 9.30 | 900 | 0 | 0.0 |
| 11/05/2021 |
9.70
|
426,302 | 9.70 | 10.60 | 9 | 43,200 | 200 | 0.4 |
| 10/05/2021 |
9.70
|
485,087 | 8.90 | 9.70 | 8.50 | 0 | 1,000 | -0.0 |
| 07/05/2021 |
8.90
|
338,100 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
| 06/05/2021 |
8.80
|
194,300 | 9.20 | 9.20 | 8.80 | 1,500 | 0 | 0.0 |
| 05/05/2021 |
9.20
|
218,100 | 9 | 9.20 | 8.90 | 1,000 | 0 | 0.0 |
| 04/05/2021 |
9
|
122,425 | 9.40 | 9.40 | 8.60 | 0 | 500 | -0.0 |
| 29/04/2021 |
9.40
|
120,227 | 9.30 | 9.70 | 9.20 | 2,000 | 0 | 0.0 |
| 28/04/2021 |
9.30
|
137,711 | 8.50 | 9.30 | 8.20 | 1,000 | 0 | 0.0 |
| 27/04/2021 |
8.50
|
202,200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 26/04/2021 |
8.90
|
201,415 | 9.60 | 9.60 | 8.90 | 500 | 0 | 0.0 |
| 23/04/2021 |
9.60
|
402,323 | 9.50 | 9.80 | 8.80 | 0 | 0 | 0 |
| 22/04/2021 |
9.50
|
487,900 | 10.50 | 10.50 | 9.50 | 500 | 0 | 0.0 |
| 20/04/2021 |
10.50
|
549,143 | 11.20 | 12.30 | 10.20 | 2,000 | 0 | 0.0 |
| 19/04/2021 |
11.20
|
706,427 | 10.20 | 11.20 | 10.20 | 400 | 3,000 | -0.0 |
| 16/04/2021 |
10.20
|
498,500 | 9.30 | 10.20 | 9.50 | 0 | 0 | 0 |
| 15/04/2021 |
9.30
|
446,158 | 9.10 | 9.50 | 9.20 | 3,500 | 0 | 0.0 |
| 14/04/2021 |
9.10
|
207,300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 13/04/2021 |
8.90
|
272,810 | 9.30 | 9.50 | 8.90 | 1,500 | 0 | 0.0 |
| 12/04/2021 |
9.30
|
354,570 | 9.20 | 9.60 | 8.80 | 4,000 | 0 | 0.0 |
| 09/04/2021 |
9.20
|
190,700 | 8.80 | 9.30 | 8.60 | 0 | 500 | -0.0 |
| 08/04/2021 |
8.80
|
462,400 | 9.10 | 9.10 | 8.30 | 1,400 | 0 | 0.0 |
| 07/04/2021 |
9.10
|
259,346 | 9.10 | 9.50 | 9.10 | 0 | 500 | -0.0 |
| 06/04/2021 |
9.10
|
541,200 | 8.30 | 9.10 | 8.60 | 0 | 500 | -0.0 |
| 05/04/2021 |
8.30
|
601,400 | 7.60 | 8.30 | 7.70 | 0 | 500 | -0.0 |
| 02/04/2021 |
7.60
|
215,872 | 7.60 | 7.80 | 7.50 | 600 | 0 | 0.0 |
| 01/04/2021 |
7.60
|
122,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/03/2021 |
7.60
|
240,223 | 7.50 | 7.90 | 7.30 | 1,000 | 500 | 0.0 |
| 30/03/2021 |
7.50
|
282,576 | 7.70 | 7.70 | 7 | 500 | 0 | 0.0 |
| 29/03/2021 |
7.70
|
205,024 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 26/03/2021 |
7.70
|
446,030 | 7.30 | 7.90 | 6.60 | 500 | 1,800 | -0.0 |