| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.01 | -0.16% | 784,200 | -266,800 | 0 |
9
9.39
9.01
|
|
2 tháng
(2026-04-20) |
-0.47 | -4.91% | 990,100 | -281,454 | 0 |
9
9.48
9.01
|
|
3 tháng
(2026-03-23) |
-0.33 | -3.54% | 1,469,500 | -61,954 | 2.4 |
9
9.61
9.01
|
|
6 tháng
(2025-12-22) |
-0.29 | -3.07% | 2,732,500 | -26,354 | 2.8 |
8.49
9.93
9.01
|
|
12 tháng
(2025-06-24) |
-0.15 | -1.63% | 12,083,300 | 11,037 | 3.2 |
8.49
10.78
9.01
|
|
24 tháng
(2024-07-01) |
-2.91 | -24.41% | 24,241,600 | 1,454,090 | 19.6 |
7.12
12.39
9.01
|
|
36 tháng
(2023-07-05) |
-5.62 | -38.42% | 71,648,100 | 1,003,190 | 12.2 |
7.12
15.91
9.01
|
|
60 tháng
(2021-07-15) |
0.12 | 1.38% | 175,418,300 | -4,458,680 | -92.5 |
7.12
15.92
9.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2021 |
10.54
|
58,100 | 10.92 | 10.92 | 10.36 | 7,000 | 0 | 0.1 |
| 31/03/2021 |
10.92
|
220,800 | 10.83 | 11.17 | 10.17 | 31,600 | 28,200 | 0.0 |
| 30/03/2021 |
10.83
|
307,900 | 10.14 | 10.83 | 10.73 | 11,600 | 62,900 | -0.9 |
| 29/03/2021 |
10.14
|
262,500 | 9.48 | 10.14 | 9.57 | 200 | 6,000 | -0.1 |
| 26/03/2021 |
9.48
|
175,200 | 10.04 | 10.04 | 9.35 | 12,200 | 0 | 0.2 |
| 25/03/2021 |
10.04
|
123,000 | 10.04 | 10.17 | 9.92 | 400 | 8,800 | -0.1 |
| 24/03/2021 |
10.04
|
152,700 | 9.85 | 10.36 | 9.67 | 10,000 | 6,000 | 0.1 |
| 23/03/2021 |
9.85
|
499,400 | 9.23 | 9.85 | 9.38 | 57,500 | 67,000 | -0.2 |
| 22/03/2021 |
9.23
|
126,900 | 9.01 | 9.38 | 9.10 | 15,500 | 15,000 | 0.0 |
| 19/03/2021 |
9.01
|
125,100 | 8.66 | 9.26 | 8.69 | 1,700 | 12,500 | -0.2 |
| 18/03/2021 |
8.66
|
47,800 | 8.66 | 8.79 | 8.54 | 300 | 37,200 | -0.5 |
| 17/03/2021 |
8.66
|
54,100 | 8.54 | 8.85 | 8.35 | 4,000 | 22,000 | -0.2 |
| 16/03/2021 |
8.54
|
26,200 | 8.79 | 8.79 | 8.50 | 100 | 19,100 | -0.3 |
| 15/03/2021 |
8.79
|
40,300 | 8.66 | 9.01 | 8.60 | 2,900 | 6,000 | -0.0 |
| 12/03/2021 |
8.66
|
52,500 | 8.69 | 9.01 | 8.63 | 2,300 | 35,700 | -0.5 |
| 11/03/2021 |
8.69
|
60,200 | 8.91 | 9.13 | 8.66 | 2,700 | 20,300 | -0.2 |
| 10/03/2021 |
8.91
|
10,700 | 8.98 | 9.29 | 8.91 | 0 | 1,600 | -0.0 |
| 09/03/2021 |
8.98
|
87,900 | 8.85 | 9.29 | 8.85 | 0 | 9,000 | -0.1 |
| 08/03/2021 |
8.85
|
174,000 | 8.29 | 8.85 | 8.41 | 1,500 | 35,000 | -0.5 |
| 05/03/2021 |
8.29
|
20,100 | 8.16 | 8.29 | 8.16 | 3,300 | 6,800 | -0.0 |
| 04/03/2021 |
8.16
|
25,300 | 8.22 | 8.29 | 8.16 | 0 | 2,800 | -0.0 |
| 03/03/2021 |
8.22
|
30,200 | 8.29 | 8.29 | 8.16 | 0 | 18,200 | -0.2 |
| 02/03/2021 |
8.29
|
21,900 | 8.25 | 8.32 | 8.22 | 0 | 5,500 | -0.1 |
| 01/03/2021 |
8.25
|
32,300 | 8.44 | 8.44 | 8.22 | 0 | 4,900 | -0.1 |
| 26/02/2021 |
8.44
|
7,500 | 8.47 | 8.47 | 8.29 | 1,400 | 1,000 | 0.0 |
| 25/02/2021 |
8.47
|
7,900 | 8.47 | 8.79 | 8.47 | 800 | 1,000 | -0.0 |
| 24/02/2021 |
8.47
|
700 | 8.54 | 8.63 | 8.47 | 100 | 0 | 0.0 |
| 23/02/2021 |
8.54
|
76,300 | 8.41 | 8.66 | 8.29 | 400 | 14,100 | -0.2 |
| 22/02/2021 |
8.41
|
12,400 | 8.41 | 8.72 | 8.00 | 400 | 1,800 | -0.0 |
| 19/02/2021 |
8.41
|
25,600 | 8.41 | 8.72 | 8.41 | 2,500 | 3,800 | -0.0 |
| 18/02/2021 |
8.41
|
28,500 | 8.41 | 8.41 | 8.16 | 100 | 5,100 | -0.1 |
| 17/02/2021 |
8.41
|
42,600 | 8.13 | 8.50 | 8.22 | 13,200 | 6,400 | 0.1 |
| 09/02/2021 |
8.13
|
11,600 | 7.97 | 8.19 | 7.78 | 500 | 0 | 0.0 |
| 08/02/2021 |
7.97
|
8,800 | 8.38 | 8.38 | 7.97 | 0 | 0 | 0 |
| 05/02/2021 |
8.38
|
3,900 | 8.16 | 8.60 | 8.16 | 3,800 | 400 | 0.0 |
| 04/02/2021 |
8.16
|
7,100 | 8.19 | 8.32 | 8.16 | 5,300 | 300 | 0.1 |
| 03/02/2021 |
8.19
|
11,300 | 8.19 | 8.41 | 8.13 | 100 | 1,200 | -0.0 |
| 02/02/2021 |
8.19
|
24,000 | 8.10 | 8.22 | 7.59 | 3,500 | 12,100 | -0.1 |
| 01/02/2021 |
8.10
|
7,300 | 8.16 | 8.47 | 7.72 | 3,200 | 500 | 0.0 |
| 29/01/2021 |
8.16
|
14,100 | 7.72 | 8.22 | 7.22 | 200 | 0 | 0.0 |
| 28/01/2021 |
7.72
|
45,800 | 8.29 | 8.29 | 7.72 | 0 | 1,500 | -0.0 |
| 27/01/2021 |
8.29
|
28,200 | 8.47 | 8.91 | 8.29 | 100 | 0 | 0.0 |
| 26/01/2021 |
8.47
|
23,000 | 8.91 | 8.91 | 8.41 | 200 | 0 | 0.0 |
| 25/01/2021 |
8.91
|
27,800 | 9.01 | 9.01 | 8.54 | 300 | 0 | 0.0 |
| 22/01/2021 |
9.01
|
12,100 | 9.10 | 9.10 | 8.54 | 1,200 | 0 | 0.0 |
| 21/01/2021 |
9.10
|
38,000 | 8.72 | 9.10 | 8.57 | 4,600 | 0 | 0.1 |
| 20/01/2021 |
8.72
|
54,100 | 8.98 | 8.98 | 8.47 | 5,900 | 4,600 | 0.0 |
| 19/01/2021 |
8.98
|
28,000 | 9.63 | 9.63 | 8.98 | 2,000 | 2,300 | -0.0 |
| 18/01/2021 |
9.63
|
78,500 | 9.35 | 9.67 | 8.88 | 2,600 | 8,500 | -0.1 |
| 15/01/2021 |
9.35
|
31,800 | 9.41 | 9.41 | 8.79 | 2,700 | 4,000 | -0.0 |
| 14/01/2021 |
9.41
|
74,600 | 9.26 | 9.41 | 8.66 | 16,700 | 7,700 | 0.1 |
| 13/01/2021 |
9.26
|
72,700 | 9.23 | 9.54 | 9.26 | 26,200 | 8,600 | 0.3 |
| 12/01/2021 |
9.23
|
57,600 | 9.20 | 9.41 | 9.23 | 400 | 8,400 | -0.1 |
| 11/01/2021 |
9.20
|
193,500 | 8.63 | 9.23 | 8.60 | 7,700 | 19,600 | -0.2 |
| 08/01/2021 |
8.63
|
70,700 | 8.10 | 8.66 | 8.13 | 48,400 | 7,000 | 0.6 |
| 07/01/2021 |
8.10
|
18,900 | 8.38 | 8.38 | 8.03 | 0 | 6,100 | -0.1 |
| 06/01/2021 |
8.38
|
22,500 | 8.32 | 8.63 | 8.10 | 5,500 | 3,200 | 0.0 |
| 05/01/2021 |
8.32
|
78,200 | 7.78 | 8.32 | 7.78 | 300 | 7,800 | -0.1 |
| 04/01/2021 |
7.78
|
44,000 | 8.03 | 8.03 | 7.72 | 4,000 | 3,400 | 0.0 |
| 31/12/2020 |
8.03
|
62,370 | 7.85 | 8.10 | 7.78 | 23,180 | 5,740 | 0.2 |
| 30/12/2020 |
7.85
|
34,490 | 7.91 | 8.10 | 7.78 | 10 | 7,270 | -0.1 |
| 29/12/2020 |
7.91
|
59,270 | 7.78 | 8.00 | 7.78 | 2,650 | 12,610 | -0.1 |
| 28/12/2020 |
7.78
|
37,380 | 8.10 | 8.10 | 7.75 | 20 | 3,730 | -0.0 |
| 25/12/2020 |
8.10
|
29,080 | 7.66 | 8.10 | 7.59 | 490 | 2,880 | -0.0 |
| 24/12/2020 |
7.66
|
72,800 | 8.16 | 8.41 | 7.66 | 50 | 34,960 | -0.4 |
| 23/12/2020 |
8.16
|
39,260 | 8.22 | 8.22 | 7.97 | 110 | 1,880 | -0.0 |
| 22/12/2020 |
8.22
|
15,480 | 8.41 | 8.41 | 8.22 | 220 | 700 | -0.0 |
| 21/12/2020 |
8.41
|
16,530 | 8.41 | 8.54 | 8.19 | 20 | 810 | -0.0 |
| 18/12/2020 |
8.41
|
31,180 | 8.41 | 8.44 | 8.16 | 4,320 | 230 | 0.1 |
| 17/12/2020 |
8.41
|
67,810 | 8.41 | 8.63 | 8.16 | 21,380 | 0 | 0.3 |
| 16/12/2020 |
8.41
|
6,210 | 8.41 | 8.54 | 8.29 | 150 | 30 | 0.0 |
| 15/12/2020 |
8.41
|
37,230 | 8.47 | 8.47 | 8.29 | 22,130 | 0 | 0.3 |
| 14/12/2020 |
8.47
|
30,200 | 8.41 | 8.66 | 8.22 | 17,750 | 0 | 0.2 |
| 11/12/2020 |
8.41
|
17,020 | 8.47 | 8.47 | 8.22 | 1,710 | 0 | 0.0 |
| 10/12/2020 |
8.47
|
55,340 | 8.60 | 8.60 | 8.22 | 2,610 | 0 | 0.0 |
| 09/12/2020 |
8.60
|
124,600 | 8.41 | 8.66 | 8.16 | 25,240 | 1,000 | 0.3 |
| 08/12/2020 |
8.41
|
140,220 | 8.22 | 8.63 | 8.16 | 19,470 | 22,530 | -0.0 |
| 07/12/2020 |
8.22
|
101,470 | 7.72 | 8.22 | 7.56 | 10,430 | 3,800 | 0.1 |
| 04/12/2020 |
7.72
|
86,110 | 7.72 | 7.88 | 7.59 | 63,830 | 0 | 0.8 |
| 03/12/2020 |
7.72
|
223,840 | 7.34 | 7.85 | 7.41 | 350 | 11,370 | -0.1 |
| 02/12/2020 |
7.34
|
112,880 | 6.87 | 7.34 | 6.65 | 44,470 | 0 | 0.5 |
| 01/12/2020 |
6.87
|
29,900 | 6.72 | 6.87 | 6.65 | 3,140 | 0 | 0.0 |
| 30/11/2020 |
6.72
|
52,910 | 6.72 | 6.90 | 6.59 | 360 | 2,000 | -0.0 |
| 27/11/2020 |
6.72
|
14,870 | 6.72 | 6.78 | 6.65 | 60 | 1,000 | -0.0 |
| 26/11/2020 |
6.72
|
5,810 | 6.87 | 6.87 | 6.65 | 1,010 | 4,000 | -0.0 |
| 25/11/2020 |
6.87
|
5,130 | 6.78 | 6.87 | 6.68 | 1,680 | 0 | 0.0 |
| 24/11/2020 |
6.78
|
4,010 | 6.78 | 6.78 | 6.68 | 550 | 1,000 | -0.0 |
| 23/11/2020 |
6.78
|
42,220 | 6.90 | 6.90 | 6.72 | 14,000 | 1,000 | 0.1 |
| 20/11/2020 |
6.90
|
36,120 | 6.78 | 6.90 | 6.65 | 2,380 | 1,000 | 0.0 |
| 19/11/2020 |
6.78
|
46,580 | 6.72 | 6.78 | 6.62 | 10 | 0 | 0.0 |
| 18/11/2020 |
6.72
|
19,270 | 6.72 | 6.72 | 6.62 | 240 | 5,000 | -0.1 |
| 17/11/2020 |
6.72
|
2,180 | 6.72 | 6.72 | 6.50 | 40 | 0 | 0.0 |
| 16/11/2020 |
6.72
|
3,020 | 6.78 | 6.78 | 6.53 | 10 | 0 | 0.0 |
| 13/11/2020 |
6.78
|
4,020 | 6.65 | 6.84 | 6.65 | 730 | 0 | 0.0 |
| 12/11/2020 |
6.65
|
3,290 | 6.84 | 6.84 | 6.59 | 0 | 0 | 0 |
| 11/11/2020 |
6.84
|
10,150 | 6.94 | 6.94 | 6.59 | 560 | 0 | 0.0 |
| 10/11/2020 |
6.94
|
89,950 | 6.94 | 7.03 | 6.56 | 13,150 | 0 | 0.1 |
| 09/11/2020 |
6.94
|
77,450 | 6.72 | 6.97 | 6.72 | 3,120 | 0 | 0.0 |
| 06/11/2020 |
6.72
|
3,560 | 6.53 | 6.75 | 6.50 | 3,520 | 0 | 0.0 |
| 05/11/2020 |
6.53
|
4,300 | 6.26 | 6.65 | 6.26 | 60 | 0 | 0.0 |