| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.15 | -1.48% | 6,060,200 | -1,300 | 0 |
9.90
14.60
10.05
|
|
2 tháng
(2026-07-20) |
-0.45 | -4.31% | 8,752,700 | -1,300 | 0 |
9.46
14.60
10.05
|
|
3 tháng
(2026-06-19) |
-3.30 | -24.81% | 12,339,500 | -1,300 | 0 |
9.46
14.60
10.05
|
|
6 tháng
(2026-03-23) |
-2.60 | -20.63% | 33,032,600 | -1,300 | 0 |
9.46
14.75
10.05
|
|
12 tháng
(2025-09-22) |
-5.05 | -33.55% | 150,809,500 | -1,300 | 0 |
9.46
18.80
10.05
|
|
24 tháng
(2024-09-27) |
3.27 | 48.59% | 466,715,500 | -1,300 | 0 |
6.73
18.80
10.05
|
|
36 tháng
(2023-10-03) |
-0.75 | -6.98% | 718,354,900 | -1,300 | 0 |
5.68
18.80
10.05
|
|
60 tháng
(2021-10-13) |
2.60 | 35.14% | 1,106,331,600 | 222,430 | 0.9 |
3.32
23.20
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2021 |
6.47
|
379,200 | 6.84 | 6.88 | 6.47 | 4,500 | 9,800 | -0.0 |
| 06/09/2021 |
6.84
|
514,700 | 6.58 | 6.90 | 6.58 | 11,800 | 100 | 0.1 |
| 01/09/2021 |
6.58
|
301,300 | 6.44 | 6.58 | 6.39 | 16,600 | 40,000 | -0.1 |
| 31/08/2021 |
6.44
|
366,400 | 6.38 | 6.50 | 6.29 | 15,600 | 0 | 0.1 |
| 30/08/2021 |
6.38
|
211,800 | 6.25 | 6.50 | 6.29 | 9,800 | 0 | 0.1 |
| 27/08/2021 |
6.25
|
244,100 | 6.30 | 6.39 | 6.19 | 10,400 | 300 | 0.1 |
| 26/08/2021 |
6.30
|
145,100 | 6.36 | 6.47 | 6.26 | 300 | 600 | -0.0 |
| 25/08/2021 |
6.36
|
152,100 | 6.16 | 6.37 | 6.20 | 1,300 | 1,900 | -0.0 |
| 24/08/2021 |
6.16
|
245,700 | 6.53 | 6.53 | 6.10 | 800 | 2,900 | -0.0 |
| 23/08/2021 |
6.53
|
278,600 | 6.79 | 6.79 | 6.50 | 0 | 0 | 0 |
| 20/08/2021 |
6.79
|
267,300 | 7 | 7.05 | 6.51 | 1,800 | 4,400 | -0.0 |
| 19/08/2021 |
7
|
577,800 | 6.73 | 7.02 | 6.58 | 3,600 | 2,000 | 0.0 |
| 18/08/2021 |
6.73
|
432,300 | 6.85 | 6.85 | 6.64 | 0 | 1,100 | -0.0 |
| 17/08/2021 |
6.85
|
168,200 | 6.99 | 7.08 | 6.82 | 0 | 6,600 | -0.0 |
| 16/08/2021 |
6.99
|
265,000 | 6.93 | 7 | 6.80 | 6,300 | 100 | 0.0 |
| 13/08/2021 |
6.93
|
128,600 | 7 | 7.08 | 6.80 | 2,000 | 4,900 | 0 |
| 12/08/2021 |
7
|
276,600 | 6.85 | 7.20 | 6.72 | 5,000 | 3,500 | 0.0 |
| 11/08/2021 |
6.85
|
166,300 | 6.95 | 6.95 | 6.80 | 7,400 | 500 | 0.0 |
| 10/08/2021 |
6.95
|
255,900 | 7.04 | 7.18 | 6.90 | 1,200 | 8,600 | -0.1 |
| 09/08/2021 |
7.04
|
334,300 | 6.79 | 7.10 | 6.60 | 3,600 | 5,400 | -0.0 |
| 06/08/2021 |
6.79
|
319,100 | 6.77 | 6.89 | 6.70 | 0 | 12,000 | -0.1 |
| 05/08/2021 |
6.77
|
337,500 | 6.48 | 6.77 | 6.40 | 1,200 | 21,500 | -0.1 |
| 04/08/2021 |
6.48
|
276,200 | 6.34 | 6.49 | 6.30 | 6,500 | 10,000 | -0.0 |
| 03/08/2021 |
6.34
|
107,000 | 6.30 | 6.35 | 6.21 | 3,800 | 0 | 0.0 |
| 02/08/2021 |
6.30
|
154,500 | 6.36 | 6.40 | 6.30 | 100 | 1,300 | -0.0 |
| 30/07/2021 |
6.36
|
295,000 | 6.10 | 6.41 | 6.10 | 13,800 | 1,100 | 0.1 |
| 29/07/2021 |
6.10
|
110,600 | 6.10 | 6.14 | 6.01 | 0 | 100 | -0.0 |
| 28/07/2021 |
6.10
|
64,100 | 6.10 | 6.11 | 6 | 4,300 | 0 | 0.0 |
| 27/07/2021 |
6.10
|
129,200 | 6.06 | 6.11 | 6.03 | 5,500 | 0 | 0.0 |
| 26/07/2021 |
6.06
|
177,600 | 6.15 | 6.15 | 5.91 | 6,100 | 1,400 | 0.0 |
| 23/07/2021 |
6.15
|
201,000 | 6.20 | 6.35 | 6.05 | 1,700 | 4,100 | -0.0 |
| 22/07/2021 |
6.20
|
219,500 | 6.07 | 6.28 | 6 | 9,900 | 0 | 0.1 |
| 21/07/2021 |
6.07
|
119,000 | 6 | 6.10 | 5.94 | 2,600 | 0 | 0.0 |
| 20/07/2021 |
6
|
181,800 | 5.83 | 6.19 | 5.80 | 5,300 | 1,800 | 0.0 |
| 19/07/2021 |
5.83
|
210,600 | 6.21 | 6.21 | 5.80 | 2,700 | 0 | 0.0 |
| 16/07/2021 |
6.21
|
89,000 | 6.35 | 6.40 | 6.20 | 0 | 100 | -0.0 |
| 15/07/2021 |
6.35
|
108,000 | 6.16 | 6.38 | 6.16 | 3,300 | 1,400 | 0.0 |
| 14/07/2021 |
6.16
|
159,800 | 6.20 | 6.45 | 6 | 0 | 1,400 | -0.0 |
| 13/07/2021 |
6.20
|
117,200 | 6.03 | 6.40 | 6.03 | 300 | 100 | 0.0 |
| 12/07/2021 |
6.03
|
347,200 | 6.48 | 6.48 | 6.03 | 1,400 | 8,300 | -0.0 |
| 09/07/2021 |
6.48
|
347,500 | 6.69 | 6.70 | 6.23 | 1,700 | 2,200 | -0.0 |
| 08/07/2021 |
6.69
|
155,300 | 6.70 | 6.85 | 6.60 | 0 | 7,600 | -0.1 |
| 07/07/2021 |
6.70
|
266,500 | 6.99 | 6.99 | 6.60 | 5,900 | 11,200 | -0.0 |
| 06/07/2021 |
6.99
|
264,200 | 7 | 7.20 | 6.52 | 2,000 | 9,800 | -0.1 |
| 05/07/2021 |
7
|
612,300 | 7.31 | 7.31 | 6.95 | 1,700 | 19,400 | -0.1 |
| 02/07/2021 |
7.31
|
311,500 | 7.42 | 7.42 | 7.31 | 2,000 | 7,800 | -0.0 |
| 01/07/2021 |
7.42
|
369,400 | 7.49 | 7.50 | 7.40 | 0 | 0 | 0 |
| 30/06/2021 |
7.49
|
247,800 | 7.56 | 7.58 | 7.49 | 300 | 3,000 | -0.0 |
| 29/06/2021 |
7.56
|
166,200 | 7.56 | 7.60 | 7.54 | 100 | 0 | 0.0 |
| 28/06/2021 |
7.56
|
319,400 | 7.52 | 7.65 | 7.51 | 4,700 | 3,100 | 0.0 |
| 25/06/2021 |
7.52
|
220,800 | 7.51 | 7.65 | 7.51 | 1,400 | 0 | 0.0 |
| 24/06/2021 |
7.51
|
204,400 | 7.60 | 7.61 | 7.50 | 500 | 4,000 | -0.0 |
| 23/06/2021 |
7.60
|
267,600 | 7.66 | 7.77 | 7.58 | 2,700 | 10,200 | -0.1 |
| 22/06/2021 |
7.66
|
771,600 | 7.82 | 7.82 | 7.50 | 7,100 | 0 | 0.1 |
| 21/06/2021 |
7.82
|
314,100 | 7.92 | 8 | 7.80 | 3,600 | 100 | 0.0 |
| 18/06/2021 |
7.92
|
544,100 | 7.99 | 8.16 | 7.90 | 1,600 | 13,600 | -0.1 |
| 17/06/2021 |
7.99
|
442,500 | 7.77 | 8 | 7.70 | 15,100 | 0 | 0.1 |
| 16/06/2021 |
7.77
|
371,500 | 7.65 | 7.83 | 7.50 | 17,000 | 10,600 | 0.1 |
| 15/06/2021 |
7.65
|
462,200 | 7.70 | 7.70 | 7.50 | 11,300 | 0 | 0.1 |
| 14/06/2021 |
7.70
|
220,900 | 7.71 | 7.74 | 7.61 | 12,400 | 0 | 0.1 |
| 11/06/2021 |
7.71
|
214,300 | 7.57 | 7.79 | 7.57 | 8,700 | 13,700 | -0.0 |
| 10/06/2021 |
7.57
|
268,200 | 7.66 | 7.80 | 7.50 | 700 | 108,400 | -0.8 |
| 09/06/2021 |
7.66
|
201,500 | 7.66 | 7.70 | 7.50 | 3,500 | 22,500 | -0.1 |
| 08/06/2021 |
7.66
|
255,900 | 7.80 | 8 | 7.66 | 7,900 | 0 | 0.1 |
| 07/06/2021 |
7.80
|
250,400 | 8.14 | 8.14 | 7.70 | 0 | 2,300 | -0.0 |
| 04/06/2021 |
8.14
|
674,500 | 7.91 | 8.46 | 7.90 | 3,500 | 2,000 | 0.0 |
| 03/06/2021 |
7.91
|
695,100 | 7.40 | 7.91 | 7.80 | 54,000 | 0 | 0.4 |
| 02/06/2021 |
7.40
|
348,200 | 7.22 | 7.40 | 7.20 | 300 | 20,000 | -0.1 |
| 01/06/2021 |
7.22
|
636,100 | 7.34 | 7.34 | 7.15 | 600 | 20,000 | -0.1 |
| 31/05/2021 |
7.34
|
559,600 | 7.46 | 7.50 | 7.10 | 300 | 0 | 0.0 |
| 28/05/2021 |
7.46
|
370,300 | 7.45 | 7.60 | 7.32 | 2,100 | 0 | 0.0 |
| 27/05/2021 |
7.45
|
328,000 | 7.51 | 7.65 | 7.39 | 200 | 4,300 | -0.0 |
| 26/05/2021 |
7.51
|
430,200 | 7.68 | 7.69 | 7.48 | 0 | 0 | 0 |
| 25/05/2021 |
7.68
|
359,400 | 7.89 | 7.98 | 7.68 | 0 | 0 | 0 |
| 24/05/2021 |
7.89
|
335,000 | 7.60 | 8 | 7.70 | 4,300 | 0 | 0.0 |
| 21/05/2021 |
7.60
|
534,100 | 7.50 | 7.80 | 7.35 | 0 | 0 | 0 |
| 20/05/2021 |
7.50
|
507,300 | 7.60 | 7.75 | 7.47 | 500 | 0 | 0.0 |
| 19/05/2021 |
7.60
|
470,400 | 7.70 | 7.79 | 7.55 | 0 | 2,700 | -0.0 |
| 18/05/2021 |
7.70
|
494,900 | 7.85 | 7.87 | 7.70 | 500 | 15,300 | -0.1 |
| 17/05/2021 |
7.85
|
377,300 | 7.99 | 8.10 | 7.80 | 1,500 | 23,900 | -0.2 |
| 14/05/2021 |
7.99
|
423,700 | 8.14 | 8.20 | 7.99 | 1,200 | 17,900 | -0.1 |
| 13/05/2021 |
8.14
|
474,500 | 8.03 | 8.25 | 8.04 | 7,600 | 1,200 | 0.1 |
| 12/05/2021 |
8.03
|
265,700 | 7.98 | 8.20 | 7.95 | 8,300 | 0 | 0.1 |
| 11/05/2021 |
7.98
|
756,400 | 7.90 | 8.16 | 7.89 | 7,400 | 10,800 | -0.0 |
| 10/05/2021 |
7.90
|
581,500 | 7.97 | 8 | 7.69 | 7,700 | 18,500 | -0.1 |
| 07/05/2021 |
7.97
|
894,800 | 8.18 | 8.28 | 7.70 | 700 | 33,200 | -0.3 |
| 06/05/2021 |
8.18
|
1,320,100 | 7.86 | 8.30 | 7.86 | 16,200 | 12,900 | 0.0 |
| 05/05/2021 |
7.86
|
524,200 | 7.61 | 8 | 7.65 | 27,400 | 0 | 0.2 |
| 04/05/2021 |
7.61
|
769,900 | 8 | 8 | 7.50 | 10,600 | 19,600 | -0.1 |
| 29/04/2021 |
8
|
292,200 | 8.05 | 8.18 | 7.93 | 7,200 | 1,500 | 0.0 |
| 28/04/2021 |
8.05
|
358,400 | 7.92 | 8.21 | 7.85 | 12,200 | 0 | 0.1 |
| 27/04/2021 |
7.92
|
295,500 | 7.88 | 7.94 | 7.71 | 22,900 | 3,600 | 0.2 |
| 26/04/2021 |
7.88
|
509,000 | 8.24 | 8.26 | 7.87 | 200 | 19,600 | -0.2 |
| 23/04/2021 |
8.24
|
711,600 | 7.98 | 8.30 | 7.80 | 50,100 | 25,600 | 0.2 |
| 22/04/2021 |
7.98
|
1,199,100 | 8.50 | 8.50 | 7.98 | 12,700 | 7,700 | 0.0 |
| 20/04/2021 |
8.50
|
746,500 | 8.84 | 8.84 | 8.33 | 1,800 | 29,500 | -0.2 |
| 19/04/2021 |
8.84
|
1,288,700 | 8.70 | 8.90 | 8.20 | 19,400 | 1,100 | 0.2 |
| 16/04/2021 |
8.70
|
2,412,000 | 9.30 | 9.30 | 8.65 | 13,900 | 22,900 | -0.1 |
| 15/04/2021 |
9.30
|
1,516,300 | 9.79 | 10 | 9.30 | 6,600 | 17,700 | -0.1 |
| 14/04/2021 |
9.79
|
2,331,900 | 9.98 | 9.98 | 9.40 | 23,700 | 14,300 | 0.1 |