| 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) |
-0.22 | -3.70% | 1,578,400 | -30,421 | 0 |
5.68
5.96
5.78
|
|
2 tháng
(2026-06-01) |
-0.44 | -7.13% | 3,306,700 | -46,123 | 0 |
5.68
6.25
5.78
|
|
3 tháng
(2026-05-04) |
-0.65 | -10.15% | 4,674,900 | -53,839 | 0 |
5.68
6.38
5.78
|
|
6 tháng
(2026-01-30) |
-1.12 | -16.34% | 15,196,500 | -128,339 | -0.4 |
5.68
6.85
5.78
|
|
12 tháng
(2025-08-04) |
-2.01 | -25.93% | 120,033,200 | -233,039 | 0.7 |
5.68
9.91
5.78
|
|
24 tháng
(2024-08-08) |
-0.48 | -7.69% | 231,221,600 | -539,321 | -1.6 |
5.66
9.91
5.78
|
|
36 tháng
(2023-08-14) |
-2.29 | -28.54% | 407,563,900 | -1,195,071 | -6.2 |
5.66
9.91
5.78
|
|
60 tháng
(2021-08-24) |
-2.60 | -31.24% | 1,171,404,800 | -1,069,978 | -7.8 |
5.25
25.20
5.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2021 |
9.82
|
514,200 | 9.21 | 9.82 | 9.17 | 1,000 | 0 | 0.0 |
| 04/10/2021 |
9.21
|
536,000 | 9.82 | 9.99 | 9.21 | 3,500 | 0 | 0.0 |
| 01/10/2021 |
9.82
|
348,400 | 9.82 | 10.04 | 9.56 | 336,802 | 336,802 | 0 |
| 30/09/2021 |
9.82
|
316,800 | 10.21 | 10.43 | 9.82 | 0 | 1,900 | -0.0 |
| 29/09/2021 |
10.21
|
494,800 | 9.56 | 10.21 | 9.56 | 100 | 1,100 | -0.0 |
| 28/09/2021 |
9.56
|
1,344,000 | 10.25 | 10.25 | 9.56 | 1,000 | 18,300 | -0.2 |
| 27/09/2021 |
10.25
|
430,700 | 10.99 | 10.99 | 10.25 | 0 | 200 | -0.0 |
| 24/09/2021 |
10.99
|
930,800 | 11.82 | 11.82 | 10.99 | 1,900 | 9,800 | -0.1 |
| 23/09/2021 |
11.82
|
2,082,700 | 11.64 | 12.43 | 11.82 | 1,000 | 11,300 | -0.1 |
| 22/09/2021 |
11.64
|
1,370,400 | 10.91 | 11.64 | 11.12 | 0 | 28,900 | -0.4 |
| 21/09/2021 |
10.91
|
2,137,400 | 10.21 | 10.91 | 10.34 | 8,600 | 55,800 | -0.6 |
| 20/09/2021 |
10.21
|
588,900 | 9.56 | 10.21 | 10.21 | 0 | 0 | 0 |
| 17/09/2021 |
9.56
|
894,200 | 8.95 | 9.56 | 9.04 | 9,800 | 0 | 0.1 |
| 16/09/2021 |
8.95
|
151,800 | 8.95 | 8.95 | 8.78 | 0 | 0 | 0 |
| 15/09/2021 |
8.95
|
258,000 | 8.99 | 9.12 | 8.91 | 0 | 0 | 0 |
| 14/09/2021 |
8.99
|
164,400 | 9.04 | 9.04 | 8.86 | 0 | 0 | 0 |
| 13/09/2021 |
9.04
|
409,400 | 8.67 | 9.12 | 8.60 | 0 | 4,000 | -0.0 |
| 10/09/2021 |
8.67
|
71,900 | 8.69 | 8.82 | 8.60 | 0 | 0 | 0 |
| 09/09/2021 |
8.69
|
135,800 | 8.66 | 8.78 | 8.52 | 0 | 0 | 0 |
| 08/09/2021 |
8.66
|
194,300 | 8.86 | 8.91 | 8.54 | 0 | 0 | 0 |
| 07/09/2021 |
8.86
|
79,500 | 9.21 | 9.30 | 8.86 | 0 | 0 | 0 |
| 06/09/2021 |
9.21
|
583,300 | 8.63 | 9.21 | 8.63 | 0 | 500 | -0.0 |
| 01/09/2021 |
8.63
|
152,900 | 8.56 | 8.69 | 8.44 | 0 | 3,600 | -0.0 |
| 31/08/2021 |
8.56
|
79,500 | 8.43 | 8.60 | 8.40 | 0 | 2,900 | -0.0 |
| 30/08/2021 |
8.43
|
116,800 | 8.34 | 8.52 | 8.34 | 0 | 2,300 | -0.0 |
| 27/08/2021 |
8.34
|
71,000 | 8.26 | 8.34 | 8.13 | 4,100 | 300 | 0.0 |
| 26/08/2021 |
8.26
|
28,900 | 8.34 | 8.34 | 8.17 | 2,000 | 0 | 0.0 |
| 25/08/2021 |
8.34
|
34,300 | 8.33 | 8.34 | 8.08 | 0 | 900 | -0.0 |
| 24/08/2021 |
8.33
|
139,700 | 8.34 | 8.34 | 8.10 | 900 | 2,600 | -0.0 |
| 23/08/2021 |
8.34
|
87,100 | 8.43 | 8.43 | 8.21 | 0 | 9,500 | -0.1 |
| 20/08/2021 |
8.43
|
242,000 | 8.60 | 8.65 | 8.00 | 3,500 | 2,600 | 0.0 |
| 19/08/2021 |
8.60
|
237,900 | 8.60 | 8.62 | 8.52 | 1,900 | 0 | 0.0 |
| 18/08/2021 |
8.60
|
227,800 | 8.69 | 8.69 | 8.56 | 0 | 700 | -0.0 |
| 17/08/2021 |
8.69
|
62,500 | 8.73 | 8.78 | 8.65 | 0 | 700 | -0.0 |
| 16/08/2021 |
8.73
|
320,800 | 8.60 | 8.78 | 8.58 | 0 | 400 | -0.0 |
| 13/08/2021 |
8.60
|
162,300 | 8.69 | 8.78 | 8.56 | 0 | 4,500 | -0.0 |
| 12/08/2021 |
8.69
|
118,100 | 8.60 | 8.69 | 8.54 | 3,600 | 4,000 | -0.0 |
| 11/08/2021 |
8.60
|
162,600 | 8.66 | 8.66 | 8.55 | 0 | 1,500 | -0.0 |
| 10/08/2021 |
8.66
|
108,400 | 8.57 | 8.66 | 8.53 | 0 | 2,400 | -0.0 |
| 09/08/2021 |
8.57
|
86,300 | 8.47 | 8.60 | 8.34 | 6,400 | 200 | 0.1 |
| 06/08/2021 |
8.47
|
120,500 | 8.60 | 8.60 | 8.42 | 0 | 500 | -0.0 |
| 05/08/2021 |
8.60
|
77,500 | 8.60 | 8.65 | 8.29 | 700 | 1,900 | -0.0 |
| 04/08/2021 |
8.60
|
173,500 | 8.47 | 8.69 | 8.27 | 400 | 2,300 | -0.0 |
| 03/08/2021 |
8.47
|
132,500 | 8.30 | 8.52 | 8.17 | 100 | 2,800 | -0.0 |
| 02/08/2021 |
8.30
|
100,700 | 8.12 | 8.30 | 8.05 | 3,700 | 0 | 0.0 |
| 30/07/2021 |
8.12
|
89,400 | 8.06 | 8.12 | 7.98 | 1,500 | 0 | 0.0 |
| 29/07/2021 |
8.06
|
94,500 | 7.82 | 8.08 | 7.73 | 1,200 | 1,000 | 0.0 |
| 28/07/2021 |
7.82
|
83,300 | 7.94 | 7.94 | 7.70 | 200 | 100 | 0.0 |
| 27/07/2021 |
7.94
|
48,100 | 7.90 | 7.95 | 7.82 | 700 | 5,200 | -0.0 |
| 26/07/2021 |
7.90
|
64,000 | 7.91 | 7.91 | 7.60 | 1,300 | 500 | 0.0 |
| 23/07/2021 |
7.91
|
212,500 | 7.89 | 7.99 | 7.65 | 400 | 5,400 | -0.0 |
| 22/07/2021 |
7.89
|
130,300 | 7.48 | 7.89 | 7.23 | 6,000 | 400 | 0.0 |
| 21/07/2021 |
7.48
|
13,600 | 7.48 | 7.51 | 7.40 | 1,300 | 0 | 0.0 |
| 20/07/2021 |
7.48
|
66,400 | 7.21 | 7.48 | 7.19 | 100 | 1,500 | -0.0 |
| 19/07/2021 |
7.21
|
168,600 | 7.65 | 7.65 | 7.18 | 1,200 | 2,100 | -0.0 |
| 16/07/2021 |
7.65
|
90,500 | 7.65 | 7.69 | 7.56 | 2,100 | 400 | 0.0 |
| 15/07/2021 |
7.65
|
146,900 | 7.55 | 7.65 | 7.34 | 6,300 | 0 | 0.1 |
| 14/07/2021 |
7.55
|
279,900 | 7.63 | 7.79 | 7.10 | 8,100 | 2,000 | 0.1 |
| 13/07/2021 |
7.63
|
111,300 | 7.82 | 7.82 | 7.63 | 400 | 0 | 0.0 |
| 12/07/2021 |
7.82
|
463,300 | 8.26 | 8.26 | 7.68 | 100 | 4,300 | -0.0 |
| 09/07/2021 |
8.26
|
132,900 | 8.52 | 8.59 | 8.26 | 2,000 | 14,400 | -0.1 |
| 08/07/2021 |
8.52
|
65,200 | 8.56 | 8.60 | 8.34 | 0 | 11,200 | -0.1 |
| 07/07/2021 |
8.56
|
269,600 | 8.65 | 8.65 | 8.21 | 0 | 18,600 | -0.2 |
| 06/07/2021 |
8.65
|
202,300 | 8.73 | 8.73 | 8.65 | 0 | 6,200 | -0.1 |
| 05/07/2021 |
8.73
|
275,800 | 8.82 | 8.82 | 8.69 | 0 | 10,000 | 0 |
| 02/07/2021 |
8.82
|
205,800 | 8.86 | 8.86 | 8.78 | 0 | 2,100 | -0.0 |
| 01/07/2021 |
8.86
|
182,100 | 9.12 | 9.12 | 8.86 | 0 | 1,300 | -0.0 |
| 30/06/2021 |
9.12
|
82,700 | 8.99 | 9.12 | 8.91 | 3,400 | 1,500 | 0.0 |
| 29/06/2021 |
8.99
|
155,300 | 8.99 | 9.30 | 8.99 | 4,000 | 0 | 0.0 |
| 28/06/2021 |
8.99
|
142,400 | 8.99 | 9.08 | 8.86 | 6,600 | 300 | 0.1 |
| 25/06/2021 |
8.99
|
172,200 | 9.04 | 9.12 | 8.86 | 4,400 | 5,300 | -0.0 |
| 24/06/2021 |
9.04
|
192,400 | 9.04 | 9.34 | 9.04 | 300 | 7,600 | -0.1 |
| 23/06/2021 |
9.04
|
266,000 | 9.43 | 9.52 | 9.04 | 7,100 | 6,800 | 0.0 |
| 22/06/2021 |
9.43
|
491,300 | 9.12 | 9.52 | 9.12 | 0 | 100 | -0.0 |
| 21/06/2021 |
9.12
|
254,000 | 9.04 | 9.17 | 9.04 | 10,700 | 2,100 | 0.1 |
| 18/06/2021 |
9.04
|
226,500 | 8.91 | 9.12 | 8.86 | 1,100 | 12,700 | -0.1 |
| 17/06/2021 |
8.91
|
121,400 | 8.91 | 8.99 | 8.86 | 1,900 | 0 | 0.0 |
| 16/06/2021 |
8.91
|
161,500 | 8.82 | 9.04 | 8.78 | 4,500 | 0 | 0.0 |
| 15/06/2021 |
8.82
|
127,400 | 8.82 | 8.86 | 8.73 | 4,300 | 0 | 0.0 |
| 14/06/2021 |
8.82
|
213,000 | 8.86 | 8.86 | 8.67 | 3,300 | 0 | 0.0 |
| 11/06/2021 |
8.86
|
109,000 | 8.78 | 9.08 | 8.69 | 4,400 | 2,000 | 0.0 |
| 10/06/2021 |
8.78
|
119,800 | 8.99 | 8.99 | 8.78 | 8,900 | 600 | 0.1 |
| 09/06/2021 |
8.99
|
215,800 | 8.95 | 9.04 | 8.69 | 11,100 | 300 | 0.1 |
| 08/06/2021 |
8.95
|
220,600 | 9.30 | 9.38 | 8.86 | 5,700 | 0 | 0.1 |
| 07/06/2021 |
9.30
|
287,000 | 9.65 | 9.65 | 9.04 | 0 | 1,100 | -0.0 |
| 04/06/2021 |
9.65
|
634,100 | 9.43 | 9.99 | 9.52 | 5,400 | 6,100 | -0.0 |
| 03/06/2021 |
9.43
|
228,600 | 8.82 | 9.43 | 9.21 | 0 | 300 | -0.0 |
| 02/06/2021 |
8.82
|
538,600 | 8.68 | 8.82 | 8.60 | 20,000 | 3,000 | 0.2 |
| 01/06/2021 |
8.68
|
193,300 | 8.69 | 8.69 | 8.52 | 0 | 9,900 | -0.1 |
| 31/05/2021 |
8.69
|
164,200 | 8.69 | 8.78 | 8.59 | 5,900 | 4,600 | 0.0 |
| 28/05/2021 |
8.69
|
354,500 | 8.69 | 8.73 | 8.69 | 0 | 0 | 0 |
| 27/05/2021 |
8.69
|
214,900 | 8.73 | 8.78 | 8.69 | 0 | 0 | 0 |
| 26/05/2021 |
8.73
|
150,400 | 8.69 | 8.78 | 8.69 | 2,900 | 4,900 | -0.0 |
| 25/05/2021 |
8.69
|
174,400 | 8.69 | 8.82 | 8.69 | 2,900 | 0 | 0.0 |
| 24/05/2021 |
8.69
|
125,700 | 8.78 | 8.86 | 8.69 | 4,000 | 900 | 0.0 |
| 21/05/2021 |
8.78
|
182,200 | 8.68 | 8.82 | 8.69 | 11,500 | 0 | 0.1 |
| 20/05/2021 |
8.68
|
382,800 | 8.69 | 8.73 | 8.43 | 0 | 700 | -0.0 |
| 19/05/2021 |
8.69
|
225,700 | 8.73 | 8.73 | 8.68 | 0 | 12,800 | -0.1 |
| 18/05/2021 |
8.73
|
182,100 | 8.69 | 8.86 | 8.69 | 0 | 2,200 | -0.0 |
| 17/05/2021 |
8.69
|
203,600 | 8.73 | 8.78 | 8.68 | 0 | 5,300 | -0.1 |