| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.09 | -1.11% | 820,200 | -600 | 0 |
7.94
8.08
7.97
|
|
2 tháng
(2026-07-13) |
-0.26 | -3.15% | 1,913,700 | -600 | 0 |
7.94
8.32
7.97
|
|
3 tháng
(2026-06-15) |
-0.19 | -2.32% | 2,909,600 | -8,903 | 0 |
7.94
8.38
7.97
|
|
6 tháng
(2026-03-16) |
-0.52 | -6.11% | 7,541,300 | -12,976 | 0 |
7.94
8.62
7.97
|
|
12 tháng
(2025-09-16) |
-1.09 | -12.03% | 32,043,600 | -44,776 | -0.3 |
7.94
9.81
7.97
|
|
24 tháng
(2024-09-23) |
-2.28 | -22.19% | 128,197,500 | -220,778 | -2.1 |
7.66
10.31
7.97
|
|
36 tháng
(2023-09-27) |
-1.04 | -11.48% | 301,018,000 | -361,781 | -3.6 |
7.28
11.40
7.97
|
|
60 tháng
(2021-10-07) |
-3.20 | -28.62% | 691,210,200 | -1,674,649 | -26.4 |
3.35
13.35
7.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/03/2021 |
9.22
|
513,900 | 9.18 | 9.39 | 9.04 | 9,400 | 19,200 | -0.1 |
| 24/03/2021 |
9.18
|
733,300 | 9.57 | 9.57 | 9.11 | 0 | 41,800 | -0.6 |
| 23/03/2021 |
9.57
|
654,600 | 9.75 | 9.82 | 9.32 | 0 | 22,200 | -0.3 |
| 22/03/2021 |
9.75
|
984,200 | 9.57 | 9.92 | 9.53 | 7,700 | 0 | 0.1 |
| 19/03/2021 |
9.57
|
765,700 | 9.75 | 9.75 | 9.39 | 0 | 19,100 | -0.3 |
| 18/03/2021 |
9.75
|
684,500 | 9.75 | 9.82 | 9.57 | 0 | 20,800 | -0.3 |
| 17/03/2021 |
9.75
|
912,700 | 9.92 | 9.92 | 9.68 | 24,000 | 2,000 | 0.3 |
| 16/03/2021 |
9.92
|
755,900 | 10.10 | 10.10 | 9.71 | 11,300 | 1,800 | 0.1 |
| 15/03/2021 |
10.10
|
1,850,400 | 9.71 | 10.24 | 9.71 | 21,100 | 0 | 0.3 |
| 12/03/2021 |
9.71
|
1,686,100 | 9.11 | 9.75 | 9.11 | 23,000 | 0 | 0.3 |
| 11/03/2021 |
9.11
|
1,102,700 | 9.29 | 9.29 | 8.93 | 0 | 15,000 | -0.2 |
| 10/03/2021 |
9.29
|
431,600 | 9.32 | 9.43 | 9.18 | 500 | 10,000 | -0.1 |
| 09/03/2021 |
9.32
|
661,500 | 9.11 | 9.50 | 8.86 | 11,700 | 0 | 0.1 |
| 08/03/2021 |
9.11
|
1,031,200 | 9.25 | 9.46 | 9.08 | 6,400 | 37,700 | -0.4 |
| 05/03/2021 |
9.25
|
1,050,500 | 9.22 | 9.53 | 8.86 | 12,100 | 8,800 | 0.0 |
| 04/03/2021 |
9.22
|
2,046,000 | 9.89 | 9.89 | 9.22 | 17,900 | 14,400 | 0.1 |
| 03/03/2021 |
9.89
|
1,728,000 | 9.46 | 10.10 | 9.53 | 57,300 | 0 | 0.8 |
| 02/03/2021 |
9.46
|
1,947,900 | 8.86 | 9.46 | 8.97 | 43,900 | 0 | 0.6 |
| 01/03/2021 |
8.86
|
1,654,400 | 8.30 | 8.86 | 8.26 | 58,400 | 500 | 0.7 |
| 26/02/2021 |
8.30
|
543,500 | 8.40 | 8.40 | 7.98 | 20,600 | 0 | 0.2 |
| 25/02/2021 |
8.40
|
789,500 | 8.51 | 8.62 | 8.19 | 3,400 | 24,100 | -0.2 |
| 24/02/2021 |
8.51
|
1,219,100 | 8.44 | 8.72 | 8.37 | 15,500 | 0 | 0.2 |
| 23/02/2021 |
8.44
|
1,210,800 | 7.91 | 8.44 | 7.98 | 51,100 | 9,100 | 0.5 |
| 22/02/2021 |
7.91
|
1,691,900 | 8.47 | 8.47 | 7.91 | 10,600 | 18,100 | -0.1 |
| 19/02/2021 |
8.47
|
780,600 | 8.62 | 8.76 | 8.40 | 6,200 | 43,700 | -0.4 |
| 18/02/2021 |
8.62
|
1,403,700 | 8.33 | 8.83 | 8.40 | 23,800 | 0 | 0.3 |
| 17/02/2021 |
8.33
|
976,100 | 7.80 | 8.33 | 8.09 | 27,300 | 0 | 0.3 |
| 09/02/2021 |
7.80
|
1,302,400 | 7.63 | 7.84 | 7.63 | 200 | 20,100 | -0.2 |
| 08/02/2021 |
7.63
|
1,477,400 | 7.20 | 7.70 | 7.20 | 0 | 50,300 | -0.5 |
| 05/02/2021 |
7.20
|
858,400 | 6.76 | 7.20 | 6.67 | 1,300 | 11,700 | -0.1 |
| 04/02/2021 |
6.76
|
303,600 | 6.53 | 6.91 | 6.53 | 22,700 | 15,200 | 0.1 |
| 03/02/2021 |
6.53
|
767,100 | 6.11 | 6.53 | 6.11 | 19,100 | 12,700 | 0.1 |
| 02/02/2021 |
6.11
|
1,236,500 | 6.57 | 6.57 | 6.11 | 11,200 | 0 | 0.1 |
| 01/02/2021 |
6.57
|
817,900 | 7.06 | 7.06 | 6.57 | 7,200 | 0 | 0.1 |
| 29/01/2021 |
7.06
|
693,600 | 6.84 | 7.27 | 6.36 | 47,700 | 17,000 | 0.3 |
| 28/01/2021 |
6.84
|
179,100 | 7.34 | 7.34 | 6.84 | 500 | 0 | 0.0 |
| 27/01/2021 |
7.34
|
704,400 | 7.87 | 7.87 | 7.34 | 14,100 | 14,300 | -0.0 |
| 26/01/2021 |
7.87
|
673,700 | 8.12 | 8.12 | 7.56 | 15,000 | 13,200 | 0.0 |