| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.20 | -9.65% | 8,533,700 | -995,410 | 0 |
20.30
22.90
20.40
|
|
2 tháng
(2026-04-13) |
-3.75 | -15.40% | 21,049,100 | -902,010 | 0 |
20.30
25.40
20.40
|
|
3 tháng
(2026-03-16) |
-3.55 | -14.70% | 39,442,100 | 747,690 | 15.0 |
20.30
25.40
20.40
|
|
6 tháng
(2025-12-15) |
-5.95 | -22.41% | 134,862,000 | -2,261,210 | -62.6 |
20.30
29.30
20.40
|
|
12 tháng
(2025-06-17) |
4.31 | 26.49% | 629,078,600 | 5,276,485 | 81.6 |
16.09
32.82
20.40
|
|
24 tháng
(2024-06-24) |
5.19 | 33.65% | 990,248,700 | 6,274,805 | 100.0 |
12.20
32.82
20.40
|
|
36 tháng
(2023-06-28) |
3.42 | 19.89% | 1,475,623,200 | 1,596,115 | -48.3 |
11.92
32.82
20.40
|
|
60 tháng
(2021-07-08) |
8.03 | 63.88% | 2,068,671,700 | 5,808,348 | 96.9 |
7.54
32.82
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2020 |
7.83
|
355,960 | 8.21 | 8.23 | 7.64 | 340 | 4,390 | -0.1 |
| 27/10/2020 |
8.21
|
150,470 | 8.35 | 8.40 | 8.21 | 31,430 | 0 | 0.6 |
| 26/10/2020 |
8.35
|
114,580 | 8.50 | 8.54 | 8.35 | 3,700 | 11,560 | -0.2 |
| 23/10/2020 |
8.50
|
266,680 | 8.38 | 8.63 | 8.38 | 500 | 450 | 0.0 |
| 22/10/2020 |
8.38
|
453,410 | 8.23 | 8.40 | 8.21 | 0 | 6,450 | -0.1 |
| 21/10/2020 |
8.23
|
296,530 | 8.29 | 8.50 | 8.21 | 840 | 6,490 | -0.1 |
| 20/10/2020 |
8.29
|
232,230 | 8.08 | 8.29 | 8.00 | 11,390 | 0 | 0.2 |
| 19/10/2020 |
8.08
|
567,670 | 8.33 | 8.33 | 7.79 | 1,290 | 0 | 0.0 |
| 16/10/2020 |
8.33
|
238,730 | 8.40 | 8.44 | 8.25 | 16,410 | 7,150 | 0.2 |
| 15/10/2020 |
8.40
|
255,390 | 8.46 | 8.50 | 8.40 | 260 | 0 | 0.0 |
| 14/10/2020 |
8.46
|
519,870 | 8.35 | 8.59 | 8.33 | 13,930 | 600 | 0.3 |
| 13/10/2020 |
8.35
|
279,640 | 8.46 | 8.48 | 8.29 | 8,560 | 0 | 0.2 |
| 12/10/2020 |
8.46
|
421,750 | 8.46 | 8.63 | 8.29 | 5,530 | 4,540 | 0.0 |
| 09/10/2020 |
8.46
|
520,570 | 8.31 | 8.57 | 8.23 | 17,650 | 42,400 | -0.5 |
| 08/10/2020 |
8.31
|
524,560 | 8.46 | 8.57 | 8.23 | 41,570 | 30,000 | 0.2 |
| 07/10/2020 |
8.46
|
430,930 | 8.61 | 8.61 | 8.46 | 32,580 | 2,000 | 0.6 |
| 06/10/2020 |
8.61
|
350,770 | 8.61 | 8.67 | 8.42 | 4,070 | 750 | 0.1 |
| 05/10/2020 |
8.61
|
962,360 | 8.17 | 8.67 | 8.17 | 4,710 | 0 | 0.1 |
| 02/10/2020 |
8.17
|
554,480 | 8.21 | 8.33 | 8.04 | 0 | 7,910 | -0.2 |
| 01/10/2020 |
8.21
|
289,470 | 8.06 | 8.21 | 8.00 | 3,400 | 6,310 | -0.1 |
| 30/09/2020 |
8.06
|
231,730 | 7.83 | 8.06 | 7.81 | 7,590 | 860 | 0.1 |
| 29/09/2020 |
7.83
|
271,470 | 7.79 | 8.08 | 7.74 | 5,270 | 400 | 0.1 |
| 28/09/2020 |
7.79
|
384,410 | 7.79 | 7.91 | 7.74 | 12,140 | 34,400 | -0.4 |
| 25/09/2020 |
7.79
|
361,370 | 8.00 | 8.06 | 7.70 | 300 | 11,030 | -0.2 |
| 24/09/2020 |
8.00
|
295,000 | 8.10 | 8.14 | 8.00 | 2,500 | 4,740 | -0.0 |
| 23/09/2020 |
8.10
|
248,050 | 8.19 | 8.31 | 8.10 | 100 | 6,330 | -0.1 |
| 22/09/2020 |
8.19
|
370,020 | 8.14 | 8.31 | 8.02 | 2,640 | 1,700 | 0.0 |
| 21/09/2020 |
8.14
|
240,560 | 8.17 | 8.40 | 8.08 | 2,070 | 6,060 | -0.1 |
| 18/09/2020 |
8.17
|
251,090 | 8.21 | 8.27 | 8.14 | 2,100 | 13,090 | -0.2 |
| 17/09/2020 |
8.21
|
315,140 | 8.12 | 8.21 | 8.02 | 200 | 7,000 | -0.1 |
| 16/09/2020 |
8.12
|
244,890 | 8.27 | 8.27 | 8.10 | 8,860 | 6,480 | 0.0 |
| 15/09/2020 |
8.27
|
433,510 | 8.31 | 8.54 | 8.27 | 6,000 | 24,910 | -0.4 |
| 14/09/2020 |
8.31
|
636,680 | 7.79 | 8.31 | 7.72 | 6,750 | 5,200 | 0.0 |
| 11/09/2020 |
7.79
|
243,870 | 7.70 | 7.87 | 7.62 | 4,350 | 800 | 0.1 |
| 10/09/2020 |
7.70
|
347,220 | 7.95 | 7.95 | 7.70 | 13,790 | 3,960 | 0.2 |
| 09/09/2020 |
7.95
|
208,140 | 7.95 | 7.98 | 7.79 | 0 | 1,680 | -0.0 |
| 08/09/2020 |
7.95
|
668,560 | 7.58 | 8.00 | 7.37 | 35,910 | 3,360 | 0.6 |
| 07/09/2020 |
7.58
|
799,730 | 7.09 | 7.58 | 7.09 | 11,100 | 0 | 0.2 |
| 04/09/2020 |
7.09
|
123,620 | 7.16 | 7.16 | 6.94 | 5,600 | 0 | 0.1 |
| 03/09/2020 |
7.16
|
150,870 | 7.11 | 7.16 | 7.05 | 2,100 | 0 | 0.0 |
| 01/09/2020 |
7.11
|
106,530 | 7.07 | 7.16 | 7.03 | 16,060 | 500 | 0.3 |
| 31/08/2020 |
7.07
|
144,290 | 7.22 | 7.24 | 7.07 | 17,300 | 4,660 | 0.2 |
| 28/08/2020 |
7.22
|
111,300 | 7.24 | 7.32 | 7.22 | 9,200 | 2,590 | 0.1 |
| 27/08/2020 |
7.24
|
191,980 | 7.24 | 7.37 | 7.16 | 25,670 | 2,980 | 0.4 |
| 26/08/2020 |
7.24
|
232,450 | 7.13 | 7.41 | 7.13 | 4,190 | 1,620 | 0.0 |
| 25/08/2020 |
7.13
|
184,110 | 7.05 | 7.24 | 7.05 | 17,790 | 0 | 0.3 |
| 24/08/2020 |
7.05
|
198,750 | 6.90 | 7.05 | 6.94 | 17,910 | 18,000 | 0.0 |
| 21/08/2020 |
6.90
|
130,140 | 6.90 | 6.94 | 6.82 | 0 | 19,810 | -0.3 |
| 20/08/2020 |
6.90
|
58,910 | 6.92 | 6.94 | 6.82 | 320 | 770 | -0.0 |
| 19/08/2020 |
6.92
|
95,510 | 6.84 | 6.92 | 6.82 | 10,510 | 200 | 0.2 |
| 18/08/2020 |
6.84
|
52,620 | 6.73 | 6.86 | 6.73 | 3,600 | 0 | 0.1 |
| 17/08/2020 |
6.73
|
95,970 | 6.84 | 6.86 | 6.69 | 100 | 2,940 | -0.0 |
| 14/08/2020 |
6.84
|
67,840 | 6.99 | 6.99 | 6.84 | 4,800 | 4,860 | -0.0 |
| 13/08/2020 |
6.99
|
112,330 | 6.97 | 7.01 | 6.92 | 0 | 710 | -0.0 |
| 12/08/2020 |
6.97
|
115,540 | 6.92 | 7.11 | 6.94 | 100 | 18,310 | -0.3 |
| 11/08/2020 |
6.92
|
142,960 | 6.65 | 6.94 | 6.63 | 510 | 0 | 0.0 |
| 10/08/2020 |
6.65
|
209,470 | 6.61 | 6.67 | 6.57 | 0 | 137,420 | -2.2 |
| 07/08/2020 |
6.61
|
70,500 | 6.61 | 6.63 | 6.52 | 130 | 3,400 | -0.1 |
| 06/08/2020 |
6.61
|
55,690 | 6.63 | 6.65 | 6.52 | 100 | 0 | 0.0 |
| 05/08/2020 |
6.63
|
88,110 | 6.59 | 6.69 | 6.59 | 10,440 | 10 | 0.2 |
| 04/08/2020 |
6.59
|
97,050 | 6.42 | 6.61 | 6.42 | 7,500 | 1,420 | 0.1 |
| 03/08/2020 |
6.42
|
85,160 | 6.27 | 6.44 | 6.25 | 10,750 | 9,500 | 0.0 |
| 31/07/2020 |
6.27
|
92,810 | 6.38 | 6.40 | 6.23 | 2,820 | 0 | 0.0 |
| 30/07/2020 |
6.38
|
116,580 | 6.44 | 6.44 | 6.27 | 15,930 | 0 | 0.2 |
| 29/07/2020 |
6.44
|
146,820 | 6.61 | 6.61 | 6.21 | 15,930 | 0 | 0.2 |
| 28/07/2020 |
6.61
|
153,000 | 6.27 | 6.61 | 6.19 | 13,950 | 2,000 | 0.2 |
| 27/07/2020 |
6.27
|
362,280 | 6.73 | 6.73 | 6.27 | 3,970 | 8,000 | -0.1 |
| 24/07/2020 |
6.73
|
302,080 | 7.13 | 7.16 | 6.73 | 2,550 | 1,500 | 0.0 |
| 23/07/2020 |
7.13
|
132,850 | 7.16 | 7.16 | 7.03 | 8,260 | 0 | 0.1 |
| 22/07/2020 |
7.16
|
160,880 | 7.26 | 7.26 | 7.11 | 15,000 | 0 | 0.3 |
| 21/07/2020 |
7.26
|
98,130 | 7.49 | 7.49 | 7.24 | 2,000 | 0 | 0.0 |
| 20/07/2020 |
7.49
|
220,010 | 7.41 | 7.56 | 7.41 | 500 | 9,530 | -0.2 |
| 17/07/2020 |
7.41
|
146,450 | 7.39 | 7.41 | 7.28 | 6,900 | 0 | 0.1 |
| 16/07/2020 |
7.39
|
94,320 | 7.34 | 7.41 | 7.34 | 4,000 | 1,190 | 0.0 |
| 15/07/2020 |
7.34
|
75,350 | 7.24 | 7.45 | 7.30 | 2,000 | 110 | 0.0 |
| 14/07/2020 |
7.24
|
121,160 | 7.30 | 7.37 | 7.20 | 6,000 | 1,720 | 0.1 |
| 13/07/2020 |
7.30
|
97,560 | 7.43 | 7.43 | 7.28 | 1,570 | 17,880 | -0.3 |
| 10/07/2020 |
7.43
|
148,070 | 7.43 | 7.45 | 7.32 | 26,300 | 6,810 | 0.3 |
| 09/07/2020 |
7.43
|
226,730 | 7.26 | 7.49 | 7.26 | 0 | 3,270 | -0.1 |
| 08/07/2020 |
7.26
|
63,880 | 7.26 | 7.37 | 7.20 | 2,050 | 2,060 | 0.0 |
| 07/07/2020 |
7.26
|
188,580 | 7.13 | 7.34 | 7.13 | 1,680 | 3,550 | -0.0 |
| 06/07/2020 |
7.13
|
90,370 | 7.11 | 7.22 | 7.09 | 1,020 | 750 | 0.0 |
| 03/07/2020 |
7.11
|
92,460 | 7.22 | 7.28 | 7.11 | 360 | 4,950 | -0.1 |
| 02/07/2020 |
7.22
|
43,840 | 7.24 | 7.30 | 7.16 | 0 | 4,070 | -0.1 |
| 01/07/2020 |
7.24
|
99,790 | 7.03 | 7.28 | 7.01 | 6,680 | 800 | 0.1 |
| 30/06/2020 |
7.03
|
128,790 | 7.05 | 7.20 | 6.97 | 40 | 14,190 | -0.3 |
| 29/06/2020 |
7.05
|
271,720 | 7.45 | 7.45 | 6.97 | 1,000 | 14,860 | -0.2 |
| 26/06/2020 |
7.45
|
67,690 | 7.53 | 7.58 | 7.43 | 40 | 14,190 | -0.3 |
| 25/06/2020 |
7.53
|
163,620 | 7.47 | 7.58 | 7.32 | 0 | 14,930 | -0.3 |
| 24/06/2020 |
7.47
|
224,510 | 7.66 | 7.72 | 7.45 | 500 | 11,480 | -0.2 |
| 23/06/2020 |
7.66
|
162,670 | 7.77 | 7.79 | 7.64 | 1,000 | 1,960 | -0.0 |
| 22/06/2020 |
7.77
|
158,530 | 7.85 | 7.87 | 7.70 | 1,410 | 4,760 | -0.1 |
| 19/06/2020 |
7.85
|
243,200 | 7.53 | 7.87 | 7.58 | 16,310 | 0 | 0.3 |
| 18/06/2020 |
7.53
|
115,790 | 7.56 | 7.60 | 7.45 | 5,090 | 4,070 | 0.0 |
| 17/06/2020 |
7.56
|
112,860 | 7.58 | 7.70 | 7.49 | 2,810 | 6,980 | -0.1 |
| 16/06/2020 |
7.58
|
335,280 | 7.47 | 7.79 | 7.43 | 8,130 | 2,790 | 0.1 |
| 15/06/2020 |
7.47
|
253,820 | 7.53 | 7.58 | 7.37 | 11,900 | 3,290 | 0.1 |
| 12/06/2020 |
7.53
|
506,820 | 7.70 | 7.70 | 7.28 | 20,960 | 3,000 | 0.3 |
| 11/06/2020 |
7.70
|
634,420 | 8.25 | 8.29 | 7.68 | 15,340 | 8,710 | 0.1 |
| 10/06/2020 |
8.25
|
410,410 | 8.52 | 8.52 | 8.12 | 12,010 | 4,330 | 0.2 |