| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.26 | -2.59% | 2,324,200 | -210,900 | 0 |
9.76
10.05
9.76
|
|
2 tháng
(2026-04-16) |
-0.71 | -6.76% | 6,949,900 | -807,337 | 0 |
9.76
10.55
9.76
|
|
3 tháng
(2026-03-17) |
-0.96 | -8.93% | 13,475,700 | -116,437 | 7.0 |
9.76
10.75
9.76
|
|
6 tháng
(2025-12-17) |
-0.76 | -7.20% | 43,145,100 | 1,190,863 | 21.4 |
9.76
11.90
9.76
|
|
12 tháng
(2025-06-20) |
-4.91 | -33.40% | 266,240,900 | -14,568,037 | -216.2 |
9.76
17.60
9.76
|
|
24 tháng
(2024-06-25) |
-4.48 | -31.41% | 496,215,500 | -13,170,414 | -170.7 |
9.76
17.60
9.76
|
|
36 tháng
(2023-07-03) |
-2.52 | -20.45% | 686,868,700 | -9,818,648 | -117.6 |
9.76
17.60
9.76
|
|
60 tháng
(2021-07-12) |
-1.10 | -10.09% | 1,067,373,800 | -11,964,741 | -132.8 |
7.94
20.83
9.76
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2021 |
8.72
|
350,700 | 8.78 | 8.88 | 8.32 | 14,000 | 1,100 | 0.3 |
| 25/03/2021 |
8.78
|
521,900 | 8.88 | 8.88 | 8.52 | 11,900 | 13,000 | -0.0 |
| 24/03/2021 |
8.88
|
464,600 | 9.27 | 9.27 | 8.64 | 3,500 | 8,500 | -0.1 |
| 23/03/2021 |
9.27
|
330,100 | 9.41 | 9.41 | 9.21 | 300 | 12,000 | -0.3 |
| 22/03/2021 |
9.41
|
526,400 | 9.29 | 9.59 | 9.21 | 2,400 | 3,200 | -0.0 |
| 19/03/2021 |
9.29
|
217,400 | 9.41 | 9.43 | 9.23 | 1,600 | 6,800 | -0.1 |
| 18/03/2021 |
9.41
|
423,100 | 9.49 | 9.61 | 9.29 | 0 | 8,000 | -0.2 |
| 17/03/2021 |
9.49
|
448,000 | 9.31 | 9.49 | 9.15 | 167,100 | 5,100 | 3.7 |
| 16/03/2021 |
9.31
|
346,200 | 9.41 | 9.45 | 9.23 | 3,900 | 0 | 0.1 |
| 15/03/2021 |
9.41
|
394,500 | 9.13 | 9.49 | 9.17 | 57,700 | 900 | 1.3 |
| 12/03/2021 |
9.13
|
564,200 | 9.25 | 9.33 | 9.13 | 2,300 | 14,000 | -0.3 |
| 11/03/2021 |
9.25
|
397,800 | 9.41 | 9.45 | 9.23 | 1,200 | 10,900 | -0.2 |
| 10/03/2021 |
9.41
|
393,800 | 9.45 | 9.61 | 9.17 | 10,500 | 18,400 | -0.2 |
| 09/03/2021 |
9.45
|
1,242,600 | 8.88 | 9.49 | 8.76 | 22,900 | 26,600 | -0.1 |
| 08/03/2021 |
8.88
|
551,400 | 8.80 | 9.00 | 8.44 | 117,100 | 8,200 | 2.4 |
| 05/03/2021 |
8.80
|
389,100 | 8.68 | 8.84 | 8.44 | 34,400 | 12,300 | 0.5 |
| 04/03/2021 |
8.68
|
573,900 | 8.92 | 8.96 | 8.48 | 3,000 | 5,900 | -0.1 |
| 03/03/2021 |
8.92
|
776,400 | 8.72 | 9.02 | 8.86 | 24,600 | 3,800 | 0.5 |
| 02/03/2021 |
8.72
|
753,200 | 8.40 | 8.82 | 8.52 | 128,700 | 14,800 | 2.5 |
| 01/03/2021 |
8.40
|
246,900 | 8.19 | 8.44 | 8.29 | 2,400 | 4,900 | -0.1 |
| 26/02/2021 |
8.19
|
525,000 | 7.95 | 8.32 | 7.79 | 12,300 | 2,000 | 0.2 |
| 25/02/2021 |
7.95
|
545,400 | 7.91 | 8.05 | 7.79 | 100,000 | 10,000 | 1.8 |
| 24/02/2021 |
7.91
|
300,700 | 8.01 | 8.11 | 7.87 | 100,000 | 5,000 | 1.9 |
| 23/02/2021 |
8.01
|
285,400 | 8.15 | 8.15 | 7.97 | 3,300 | 9,400 | -0.1 |
| 22/02/2021 |
8.15
|
296,100 | 8.21 | 8.25 | 7.99 | 0 | 17,500 | -0.4 |
| 19/02/2021 |
8.21
|
347,400 | 8.23 | 8.36 | 8.03 | 57,800 | 500 | 1.2 |
| 18/02/2021 |
8.23
|
406,200 | 7.89 | 8.32 | 7.95 | 7,800 | 5,300 | 0.0 |
| 17/02/2021 |
7.89
|
320,800 | 7.75 | 7.91 | 7.75 | 20,000 | 300 | 0.4 |
| 09/02/2021 |
7.75
|
323,400 | 7.65 | 7.83 | 7.48 | 109,100 | 4,800 | 2.0 |
| 08/02/2021 |
7.65
|
183,400 | 7.71 | 7.99 | 7.30 | 0 | 16,200 | -0.3 |
| 05/02/2021 |
7.71
|
262,900 | 7.71 | 7.83 | 7.69 | 1,800 | 2,700 | -0.0 |
| 04/02/2021 |
7.71
|
209,600 | 7.71 | 7.79 | 7.54 | 81,600 | 16,700 | 1.2 |
| 03/02/2021 |
7.71
|
265,400 | 7.50 | 7.81 | 7.42 | 0 | 2,500 | -0.0 |
| 02/02/2021 |
7.50
|
400,900 | 7.48 | 7.59 | 7.34 | 19,500 | 68,900 | -0.9 |
| 01/02/2021 |
7.48
|
460,700 | 7.48 | 7.91 | 7.38 | 100,000 | 45,400 | 1.0 |
| 29/01/2021 |
7.48
|
300,000 | 7.26 | 7.50 | 6.75 | 16,400 | 5,900 | 0.2 |
| 28/01/2021 |
7.26
|
727,100 | 7.79 | 7.79 | 7.26 | 19,200 | 0 | 0.3 |
| 27/01/2021 |
7.79
|
424,100 | 8.34 | 8.36 | 7.77 | 92,900 | 28,300 | 1.3 |
| 26/01/2021 |
8.34
|
444,900 | 8.60 | 8.80 | 8.03 | 80,000 | 17,200 | 1.3 |
| 25/01/2021 |
8.60
|
495,900 | 8.60 | 8.88 | 8.52 | 22,300 | 1,900 | 0.4 |
| 22/01/2021 |
8.60
|
400,200 | 8.32 | 8.76 | 8.23 | 167,300 | 1,500 | 3.5 |
| 21/01/2021 |
8.32
|
356,500 | 8.11 | 8.44 | 8.03 | 6,500 | 24,700 | -0.4 |
| 20/01/2021 |
8.11
|
570,100 | 8.23 | 8.32 | 7.67 | 55,600 | 400 | 1.1 |
| 19/01/2021 |
8.23
|
419,900 | 8.84 | 8.84 | 8.23 | 300 | 12,700 | -0.3 |
| 18/01/2021 |
8.84
|
525,200 | 9.07 | 9.17 | 8.66 | 50,200 | 16,900 | 0.7 |
| 15/01/2021 |
9.07
|
1,014,100 | 8.48 | 9.07 | 8.48 | 222,700 | 47,000 | 3.8 |
| 14/01/2021 |
8.48
|
331,500 | 8.54 | 8.60 | 8.27 | 8,700 | 3,900 | 0.1 |
| 13/01/2021 |
8.54
|
601,500 | 8.44 | 8.80 | 8.44 | 20,500 | 17,000 | 0.1 |
| 12/01/2021 |
8.44
|
353,100 | 8.44 | 8.52 | 8.36 | 0 | 200 | -0.0 |
| 11/01/2021 |
8.44
|
641,600 | 8.42 | 8.54 | 8.11 | 78,700 | 73,700 | 0.1 |
| 08/01/2021 |
8.42
|
478,900 | 8.34 | 8.64 | 8.34 | 86,100 | 25,500 | 1.3 |
| 07/01/2021 |
8.34
|
1,240,800 | 7.81 | 8.34 | 7.79 | 175,100 | 22,900 | 3.1 |
| 06/01/2021 |
7.81
|
650,100 | 7.81 | 7.91 | 7.79 | 0 | 34,400 | -0.7 |
| 05/01/2021 |
7.81
|
267,800 | 7.87 | 7.95 | 7.71 | 2,300 | 6,600 | -0.1 |
| 04/01/2021 |
7.87
|
427,000 | 7.63 | 7.91 | 7.59 | 9,800 | 13,500 | -0.1 |
| 31/12/2020 |
7.63
|
176,130 | 7.52 | 7.67 | 7.52 | 14,470 | 2,280 | 0.2 |
| 30/12/2020 |
7.52
|
317,910 | 7.56 | 7.65 | 7.50 | 19,740 | 3,000 | 0.1 |
| 29/12/2020 |
7.56
|
360,020 | 7.67 | 7.67 | 7.50 | 4,960 | 6,000 | -0.0 |
| 28/12/2020 |
7.67
|
515,740 | 7.67 | 7.71 | 7.52 | 5,340 | 12,770 | -0.1 |
| 25/12/2020 |
7.67
|
435,380 | 7.65 | 7.69 | 7.38 | 123,000 | 4,410 | 2.2 |
| 24/12/2020 |
7.65
|
563,230 | 7.85 | 7.87 | 7.30 | 11,200 | 18,330 | -0.1 |
| 23/12/2020 |
7.85
|
586,720 | 7.97 | 8.07 | 7.85 | 500 | 5,980 | -0.1 |
| 22/12/2020 |
7.97
|
669,460 | 7.81 | 8.11 | 7.79 | 4,200 | 7,390 | -0.1 |
| 21/12/2020 |
7.81
|
888,950 | 7.56 | 7.91 | 7.69 | 12,790 | 15,720 | -0.1 |
| 18/12/2020 |
7.56
|
436,490 | 7.46 | 7.61 | 7.38 | 0 | 10,860 | -0.2 |
| 17/12/2020 |
7.46
|
720,120 | 7.36 | 7.71 | 7.36 | 7,800 | 20,450 | -0.2 |
| 16/12/2020 |
7.36
|
367,140 | 7.34 | 7.44 | 7.34 | 15,620 | 10,650 | 0.1 |
| 15/12/2020 |
7.34
|
366,510 | 7.38 | 7.42 | 7.32 | 0 | 22,540 | -0.4 |
| 14/12/2020 |
7.38
|
355,750 | 7.42 | 7.63 | 7.30 | 5,170 | 11,910 | -0.1 |
| 11/12/2020 |
7.42
|
500,550 | 7.22 | 7.46 | 7.22 | 182,360 | 6,740 | 3.2 |
| 10/12/2020 |
7.22
|
585,630 | 7.44 | 7.46 | 7.22 | 0 | 26,030 | -0.5 |
| 09/12/2020 |
7.44
|
415,880 | 7.56 | 7.59 | 7.42 | 7,020 | 11,130 | -0.1 |
| 08/12/2020 |
7.56
|
637,030 | 7.34 | 7.71 | 7.34 | 12,310 | 2,800 | 0.2 |
| 07/12/2020 |
7.34
|
427,380 | 7.40 | 7.50 | 7.30 | 5,760 | 0 | 0.1 |
| 04/12/2020 |
7.40
|
476,430 | 7.34 | 7.48 | 7.36 | 0 | 10,280 | -0.2 |
| 03/12/2020 |
7.34
|
418,290 | 7.38 | 7.48 | 7.34 | 23,710 | 5,550 | 0.3 |
| 02/12/2020 |
7.38
|
403,900 | 7.50 | 7.54 | 7.32 | 63,620 | 2,310 | 1.1 |
| 01/12/2020 |
7.50
|
543,590 | 7.36 | 7.50 | 7.20 | 60,590 | 0 | 1.1 |
| 30/11/2020 |
7.36
|
831,830 | 7.26 | 7.59 | 7.20 | 25,800 | 2,420 | 0.4 |
| 27/11/2020 |
7.26
|
428,450 | 7.22 | 7.30 | 7.16 | 7,550 | 0 | 0.1 |
| 26/11/2020 |
7.22
|
442,300 | 7.38 | 7.42 | 7.18 | 18,010 | 0 | 0.3 |
| 25/11/2020 |
7.38
|
645,190 | 7.48 | 7.67 | 7.36 | 0 | 10,090 | -0.2 |
| 24/11/2020 |
7.48
|
1,497,740 | 7.00 | 7.48 | 7.00 | 165,740 | 0 | 2.9 |
| 23/11/2020 |
7.00
|
433,120 | 7.10 | 7.18 | 6.98 | 40,890 | 70 | 0.7 |
| 20/11/2020 |
7.10
|
807,660 | 6.90 | 7.30 | 6.81 | 32,240 | 0 | 0.6 |
| 19/11/2020 |
6.90
|
1,151,350 | 7.18 | 7.18 | 6.77 | 16,160 | 0 | 0.3 |
| 18/11/2020 |
7.18
|
1,306,770 | 7.30 | 7.34 | 7.04 | 34,300 | 2,000 | 0.6 |
| 17/11/2020 |
7.30
|
481,240 | 7.14 | 7.50 | 6.98 | 17,480 | 7,200 | 0.2 |
| 16/11/2020 |
7.14
|
1,361,130 | 6.71 | 7.18 | 6.77 | 10,510 | 14,100 | -0.1 |
| 13/11/2020 |
6.71
|
1,900,340 | 6.29 | 6.71 | 6.29 | 31,190 | 3,000 | 0.5 |
| 12/11/2020 |
6.29
|
233,040 | 6.23 | 6.33 | 6.19 | 4,500 | 0 | 0.1 |
| 11/11/2020 |
6.23
|
251,940 | 6.27 | 6.39 | 6.21 | 16,680 | 0 | 0.3 |
| 10/11/2020 |
6.27
|
414,660 | 6.41 | 6.47 | 6.27 | 21,840 | 0 | 0.3 |
| 09/11/2020 |
6.41
|
529,440 | 6.25 | 6.57 | 6.29 | 98,620 | 0 | 1.6 |
| 06/11/2020 |
6.25
|
188,740 | 6.17 | 6.29 | 6.17 | 41,860 | 420 | 0.6 |
| 05/11/2020 |
6.17
|
333,110 | 6.31 | 6.35 | 6.17 | 18,710 | 0 | 0.3 |
| 04/11/2020 |
6.31
|
535,580 | 6.19 | 6.33 | 6.10 | 17,120 | 0 | 0.3 |
| 03/11/2020 |
6.19
|
288,920 | 6.17 | 6.27 | 6.12 | 11,500 | 0 | 0.2 |
| 02/11/2020 |
6.17
|
492,340 | 5.86 | 6.23 | 5.88 | 12,650 | 0 | 0.2 |
| 30/10/2020 |
5.86
|
100,420 | 5.86 | 5.92 | 5.80 | 40 | 3,000 | -0.0 |