| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.30 | -4.05% | 796,500 | 9,900 | 0 |
7.10
7.40
7.10
|
|
2 tháng
(2026-03-02) |
-0.50 | -6.58% | 3,315,400 | 9,000 | -0.0 |
6.80
7.70
7.10
|
|
3 tháng
(2026-01-30) |
-0.80 | -10.13% | 4,668,000 | 24,000 | 0.1 |
6.80
7.90
7.10
|
|
6 tháng
(2025-11-03) |
-0.60 | -7.79% | 10,109,400 | -2,800 | -0.1 |
6.80
8.20
7.10
|
|
12 tháng
(2025-05-05) |
0.10 | 1.43% | 36,974,700 | 19,400 | 0.0 |
6.80
9.50
7.10
|
|
24 tháng
(2024-05-10) |
-1 | -12.35% | 67,878,170 | -56,842 | -0.4 |
6.20
9.50
7.10
|
|
36 tháng
(2023-05-16) |
-4.13 | -36.79% | 196,042,506 | -587,242 | -7.9 |
6.20
14.02
7.10
|
|
60 tháng
(2021-05-26) |
-2.27 | -24.24% | 695,036,248 | -1,615,389 | -18.7 |
4.90
26.22
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2020 |
6.65
|
1,211,592 | 6.32 | 6.65 | 6.23 | 0 | 0 | 0 |
| 16/09/2020 |
6.32
|
139,110 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 |
| 15/09/2020 |
6.40
|
505,960 | 6.40 | 6.48 | 6.32 | 0 | 0 | 0 |
| 14/09/2020 |
6.40
|
361,297 | 6.32 | 6.48 | 6.32 | 0 | 0 | 0 |
| 11/09/2020 |
6.32
|
515,170 | 6.23 | 6.48 | 6.32 | 0 | 0 | 0 |
| 10/09/2020 |
6.23
|
449,661 | 6.07 | 6.40 | 6.15 | 0 | 0 | 0 |
| 09/09/2020 |
6.07
|
222,517 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
| 08/09/2020 |
6.15
|
140,625 | 5.99 | 6.15 | 5.91 | 0 | 0 | 0 |
| 07/09/2020 |
5.99
|
279,240 | 6.07 | 6.23 | 5.99 | 0 | 0 | 0 |
| 04/09/2020 |
6.07
|
252,539 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
| 03/09/2020 |
6.15
|
271,410 | 6.32 | 6.40 | 6.15 | 0 | 47,000 | -0.4 |
| 01/09/2020 |
6.32
|
169,130 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 |
| 31/08/2020 |
6.32
|
603,150 | 6.23 | 6.40 | 6.23 | 0 | 164,400 | -1.3 |
| 28/08/2020 |
6.23
|
577,493 | 6.48 | 6.56 | 6.23 | 0 | 164,300 | -1.3 |
| 27/08/2020 |
6.48
|
1,142,305 | 6.07 | 6.56 | 5.99 | 0 | 0 | 0 |
| 26/08/2020 |
6.07
|
525,750 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 25/08/2020 |
5.99
|
506,621 | 5.99 | 6.15 | 5.99 | 0 | 0 | 0 |
| 24/08/2020 |
5.99
|
369,650 | 5.99 | 6.32 | 5.99 | 0 | 0 | 0 |
| 21/08/2020 |
5.99
|
470,855 | 5.99 | 6.07 | 5.82 | 0 | 0 | 0 |
| 20/08/2020 |
5.99
|
584,955 | 5.99 | 6.15 | 5.82 | 0 | 250,000 | -1.8 |
| 19/08/2020 |
5.99
|
553,670 | 6.07 | 6.40 | 5.91 | 100 | 250,000 | -1.8 |
| 18/08/2020 |
6.07
|
1,256,730 | 5.58 | 6.07 | 5.58 | 0 | 250,035 | -1.9 |
| 17/08/2020 |
5.58
|
393,528 | 5.50 | 5.58 | 5.41 | 0 | 300,000 | -2.0 |
| 14/08/2020 |
5.50
|
533,435 | 5.50 | 5.50 | 5.33 | 0 | 500,000 | -3.3 |
| 13/08/2020 |
5.50
|
306,112 | 5.50 | 5.50 | 5.33 | 0 | 300,000 | -2.0 |
| 12/08/2020 |
5.50
|
33,202 | 5.33 | 5.58 | 5.33 | 0 | 0 | 0 |
| 11/08/2020 |
5.33
|
268,928 | 5.58 | 5.66 | 5.33 | 0 | 232,200 | -1.5 |
| 10/08/2020 |
5.58
|
11,710 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
| 07/08/2020 |
5.66
|
72,604 | 5.66 | 5.74 | 5.41 | 0 | 0 | 0 |
| 06/08/2020 |
5.66
|
11,241 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
| 05/08/2020 |
5.66
|
26,005 | 5.50 | 5.66 | 5.50 | 0 | 0 | 0 |
| 04/08/2020 |
5.50
|
49,450 | 5.58 | 5.58 | 5.41 | 0 | 9,200 | -0.1 |
| 03/08/2020 |
5.58
|
68,485 | 5.41 | 5.58 | 5.17 | 0 | 0 | 0 |
| 31/07/2020 |
5.41
|
2,200 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| 30/07/2020 |
5.50
|
1,625 | 5.50 | 5.58 | 5.25 | 0 | 0 | 0 |
| 29/07/2020 |
5.50
|
46,970 | 5.58 | 5.58 | 5.25 | 0 | 0 | 0 |
| 28/07/2020 |
5.58
|
51,400 | 5.33 | 5.58 | 5.33 | 0 | 500 | -0.0 |
| 27/07/2020 |
5.33
|
145,820 | 5.58 | 5.58 | 5.17 | 0 | 0 | 0 |
| 24/07/2020 |
5.58
|
68,400 | 5.91 | 5.91 | 5.50 | 0 | 0 | 0 |
| 23/07/2020 |
5.91
|
50,400 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 22/07/2020 |
5.82
|
14,750 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 21/07/2020 |
5.91
|
18,600 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 20/07/2020 |
5.91
|
43,633 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 17/07/2020 |
5.91
|
102,240 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 16/07/2020 |
5.82
|
34,420 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 15/07/2020 |
5.99
|
45,990 | 5.82 | 5.99 | 5.82 | 0 | 31 | -0.0 |
| 14/07/2020 |
5.82
|
31,907 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 13/07/2020 |
5.99
|
37,666 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 10/07/2020 |
5.99
|
39,507 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 09/07/2020 |
5.99
|
53,911 | 5.91 | 5.99 | 5.82 | 0 | 0 | 0 |
| 08/07/2020 |
5.91
|
47,500 | 5.91 | 5.99 | 5.82 | 0 | 0 | 0 |
| 07/07/2020 |
5.91
|
68,000 | 5.91 | 5.99 | 5.82 | 0 | 0 | 0 |
| 06/07/2020 |
5.91
|
40,100 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 03/07/2020 |
5.99
|
57,661 | 5.99 | 5.99 | 5.91 | 0 | 24,900 | -0.2 |
| 02/07/2020 |
5.99
|
74,650 | 5.99 | 6.07 | 5.91 | 0 | 6,544 | -0.0 |
| 01/07/2020 |
5.99
|
45,530 | 5.82 | 5.99 | 5.82 | 0 | 0 | 0 |
| 30/06/2020 |
5.82
|
44,055 | 5.82 | 5.99 | 5.82 | 0 | 0 | 0 |
| 29/06/2020 |
5.82
|
32,694 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 |
| 26/06/2020 |
6.07
|
39,765 | 5.91 | 6.07 | 5.91 | 0 | 0 | 0 |
| 25/06/2020 |
5.91
|
82,820 | 6.07 | 6.07 | 5.91 | 0 | 40,000 | -0.3 |
| 24/06/2020 |
6.07
|
79,830 | 6.07 | 6.15 | 5.99 | 0 | 0 | 0 |
| 23/06/2020 |
6.07
|
148,585 | 6.07 | 6.15 | 5.99 | 0 | 0 | 0 |
| 22/06/2020 |
6.07
|
74,954 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 19/06/2020 |
5.99
|
46,184 | 5.91 | 6.07 | 5.91 | 0 | 0 | 0 |
| 18/06/2020 |
5.91
|
53,474 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 17/06/2020 |
6.07
|
75,300 | 5.91 | 6.07 | 5.91 | 0 | 0 | 0 |
| 16/06/2020 |
5.91
|
53,664 | 5.91 | 6.07 | 5.74 | 0 | 0 | 0 |
| 15/06/2020 |
5.91
|
160,390 | 5.99 | 5.99 | 5.74 | 14,000 | 0 | 0.1 |
| 12/06/2020 |
5.99
|
179,300 | 6.15 | 6.15 | 5.74 | 0 | 0 | 0 |
| 11/06/2020 |
6.15
|
325,205 | 6.40 | 6.56 | 6.15 | 300 | 0 | 0.0 |
| 10/06/2020 |
6.40
|
192,740 | 6.40 | 6.56 | 6.32 | 0 | 0 | 0 |
| 09/06/2020 |
6.40
|
361,090 | 6.32 | 6.65 | 6.23 | 14,000 | 0 | 0.1 |
| 08/06/2020 |
6.32
|
160,685 | 6.23 | 6.40 | 6.23 | 0 | 0 | 0 |
| 05/06/2020 |
6.23
|
179,610 | 6.32 | 6.40 | 6.15 | 0 | 0 | 0 |
| 04/06/2020 |
6.32
|
104,321 | 6.48 | 6.48 | 6.32 | 0 | 0 | 0 |
| 03/06/2020 |
6.48
|
105,230 | 6.32 | 6.48 | 6.32 | 0 | 0 | 0 |
| 02/06/2020 |
6.32
|
311,663 | 6.32 | 6.40 | 6.23 | 0 | 51,200 | -0.4 |
| 01/06/2020 |
6.32
|
129,820 | 6.32 | 6.56 | 6.23 | 0 | 0 | 0 |
| 29/05/2020 |
6.32
|
175,772 | 6.48 | 6.48 | 6.15 | 0 | 0 | 0 |
| 28/05/2020 |
6.48
|
66,220 | 6.32 | 6.48 | 6.23 | 0 | 0 | 0 |
| 27/05/2020 |
6.32
|
251,332 | 6.56 | 6.89 | 6.32 | 0 | 0 | 0 |
| 26/05/2020 |
6.56
|
737,205 | 5.99 | 6.56 | 5.74 | 0 | 0 | 0 |
| 25/05/2020 |
5.99
|
87,015 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 22/05/2020 |
5.99
|
66,301 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 21/05/2020 |
6.07
|
105,936 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 20/05/2020 |
5.99
|
37,110 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 19/05/2020 |
5.99
|
172,543 | 6.07 | 6.15 | 5.99 | 0 | 0 | 0 |
| 18/05/2020 |
6.07
|
20,561 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 15/05/2020 |
6.07
|
72,306 | 5.99 | 6.15 | 5.91 | 0 | 5 | -0.0 |
| 14/05/2020 |
5.99
|
191,125 | 6.07 | 6.23 | 5.99 | 0 | 56,500 | -0.4 |
| 13/05/2020 |
6.07
|
101,938 | 5.99 | 6.15 | 5.99 | 0 | 0 | 0 |
| 12/05/2020 |
5.99
|
53,570 | 6.15 | 6.15 | 5.91 | 0 | 0 | 0 |
| 11/05/2020 |
6.15
|
70,900 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
| 08/05/2020 |
6.15
|
130,000 | 6.15 | 6.23 | 6.07 | 0 | 0 | 0 |
| 07/05/2020 |
6.15
|
156,637 | 5.91 | 6.15 | 5.82 | 0 | 0 | 0 |
| 06/05/2020 |
5.91
|
44,930 | 5.74 | 5.91 | 5.82 | 0 | 200 | -0.0 |
| 05/05/2020 |
5.74
|
235,000 | 5.82 | 5.91 | 5.74 | 0 | 23,400 | -0.2 |
| 04/05/2020 |
5.82
|
145,410 | 5.91 | 5.91 | 5.74 | 0 | 30,700 | -0.2 |
| 29/04/2020 |
5.91
|
27,727 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 28/04/2020 |
5.91
|
54,100 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |