| 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) |
0.10 | 1.56% | 808,200 | 440,000 | 3.2 |
6.20
8.50
6.40
|
|
2 tháng
(2026-07-20) |
0.14 | 2.15% | 1,538,600 | 516,100 | 3.7 |
6.16
8.50
6.40
|
|
3 tháng
(2026-06-19) |
-0.36 | -5.25% | 2,480,400 | 599,700 | 4.3 |
6.16
8.50
6.40
|
|
6 tháng
(2026-03-23) |
-0.36 | -5.25% | 6,940,900 | 550,800 | 4.1 |
6.16
9.05
6.40
|
|
12 tháng
(2025-09-22) |
-3.74 | -36.53% | 24,581,600 | 3,941,100 | 33.8 |
6.16
10.34
6.40
|
|
24 tháng
(2024-09-27) |
-3.39 | -34.31% | 84,913,666 | 993,601 | 3.6 |
6.16
13.06
6.40
|
|
36 tháng
(2023-10-03) |
-2.90 | -30.85% | 124,000,676 | -186,399 | -13.2 |
6.04
14.15
6.40
|
|
60 tháng
(2021-10-13) |
-5.18 | -44.33% | 189,140,337 | -3,360,760 | -66.5 |
3.86
21.77
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2021 |
10.49
|
159,300 | 11.08 | 11.38 | 10.49 | 0 | 13,700 | -0.1 |
| 12/04/2021 |
11.08
|
321,700 | 10.29 | 11.18 | 10.29 | 0 | 118,300 | -1.3 |
| 09/04/2021 |
10.29
|
344,000 | 9.80 | 10.69 | 9.80 | 400 | 40,900 | -0.4 |
| 08/04/2021 |
9.80
|
144,000 | 9.60 | 9.89 | 9.50 | 0 | 0 | 0 |
| 07/04/2021 |
9.60
|
65,400 | 9.80 | 9.89 | 9.40 | 0 | 0 | 0 |
| 06/04/2021 |
9.80
|
132,400 | 9.40 | 9.80 | 9.10 | 10,700 | 5,000 | 0.1 |
| 05/04/2021 |
9.40
|
72,100 | 9.80 | 9.80 | 9.20 | 0 | 1,400 | -0.0 |
| 02/04/2021 |
9.80
|
179,800 | 9.30 | 10.19 | 9.40 | 0 | 86,200 | -0.9 |
| 01/04/2021 |
9.30
|
322,540 | 8.51 | 9.30 | 8.61 | 0 | 14,300 | -0.1 |
| 31/03/2021 |
8.51
|
70,500 | 8.41 | 8.71 | 8.41 | 0 | 0 | 0 |
| 30/03/2021 |
8.41
|
28,600 | 8.41 | 8.51 | 8.21 | 5,500 | 200 | 0.0 |
| 29/03/2021 |
8.41
|
15,505 | 8.31 | 8.41 | 8.31 | 0 | 2,000 | -0.0 |
| 26/03/2021 |
8.31
|
46,500 | 8.31 | 8.31 | 7.92 | 1,000 | 0 | 0.0 |
| 25/03/2021 |
8.31
|
13,300 | 8.51 | 8.51 | 8.31 | 1,400 | 0 | 0.0 |
| 24/03/2021 |
8.51
|
49,200 | 8.61 | 8.61 | 8.41 | 0 | 0 | 0 |
| 23/03/2021 |
8.61
|
39,305 | 8.51 | 8.61 | 8.41 | 100 | 0 | 0.0 |
| 22/03/2021 |
8.51
|
47,000 | 8.61 | 8.61 | 8.51 | 0 | 1,000 | -0.0 |
| 19/03/2021 |
8.61
|
52,500 | 8.61 | 8.61 | 8.51 | 0 | 3,000 | -0.0 |
| 18/03/2021 |
8.61
|
17,800 | 8.61 | 8.71 | 8.61 | 0 | 5,300 | -0.0 |
| 17/03/2021 |
8.61
|
32,300 | 8.41 | 8.71 | 8.21 | 0 | 8,300 | -0.1 |
| 16/03/2021 |
8.41
|
36,400 | 8.51 | 8.61 | 8.31 | 1,500 | 15,900 | -0.1 |
| 15/03/2021 |
8.51
|
45,910 | 8.61 | 8.61 | 8.51 | 7,800 | 10,000 | -0.0 |
| 12/03/2021 |
8.61
|
23,208 | 8.51 | 8.91 | 8.51 | 0 | 4,400 | -0.0 |
| 11/03/2021 |
8.51
|
40,400 | 8.51 | 8.61 | 8.31 | 5,000 | 0 | 0.0 |
| 10/03/2021 |
8.51
|
29,500 | 8.51 | 8.61 | 8.21 | 0 | 0 | 0 |
| 09/03/2021 |
8.51
|
31,200 | 8.81 | 8.81 | 8.51 | 0 | 0 | 0 |
| 08/03/2021 |
8.81
|
49,420 | 8.81 | 9.40 | 8.81 | 0 | 15,500 | -0.1 |
| 05/03/2021 |
8.81
|
43,300 | 8.51 | 8.91 | 8.21 | 0 | 6,500 | -0.1 |
| 04/03/2021 |
8.51
|
113,202 | 8.01 | 8.81 | 8.21 | 0 | 22,800 | -0.2 |
| 03/03/2021 |
8.01
|
37,900 | 8.11 | 8.21 | 7.92 | 0 | 0 | 0 |
| 02/03/2021 |
8.11
|
14,200 | 8.11 | 8.21 | 8.11 | 0 | 0 | 0 |
| 01/03/2021 |
8.11
|
28,000 | 8.11 | 8.21 | 8.01 | 4,500 | 1,600 | 0.0 |
| 26/02/2021 |
8.11
|
5,100 | 8.11 | 8.11 | 7.92 | 200 | 0 | 0.0 |
| 25/02/2021 |
8.11
|
89,742 | 8.11 | 8.31 | 7.92 | 300 | 0 | 0.0 |
| 24/02/2021 |
8.11
|
23,700 | 8.11 | 8.41 | 8.11 | 0 | 0 | 0 |
| 23/02/2021 |
8.11
|
15,000 | 8.31 | 8.31 | 7.92 | 0 | 0 | 0 |
| 22/02/2021 |
8.31
|
22,800 | 8.31 | 8.41 | 8.31 | 0 | 0 | 0 |
| 19/02/2021 |
8.31
|
28,600 | 8.21 | 8.31 | 7.92 | 3,500 | 0 | 0.0 |
| 18/02/2021 |
8.21
|
49,200 | 8.11 | 8.51 | 8.21 | 23,700 | 0 | 0.2 |
| 17/02/2021 |
8.11
|
54,000 | 8.61 | 8.61 | 8.01 | 0 | 0 | 0 |
| 09/02/2021 |
8.61
|
25,300 | 8.41 | 8.61 | 8.21 | 500 | 1,500 | -0.0 |
| 08/02/2021 |
8.41
|
42,500 | 8.61 | 8.71 | 8.21 | 0 | 0 | 0 |
| 05/02/2021 |
8.61
|
12,800 | 8.41 | 8.81 | 8.11 | 0 | 1,700 | -0.0 |
| 04/02/2021 |
8.41
|
31,500 | 8.01 | 8.81 | 8.11 | 4,000 | 4,900 | -0.0 |
| 03/02/2021 |
8.01
|
34,200 | 7.42 | 8.01 | 7.42 | 0 | 4,300 | -0.0 |
| 02/02/2021 |
7.42
|
28,600 | 6.83 | 7.42 | 7.03 | 0 | 4,000 | -0.0 |
| 01/02/2021 |
6.83
|
9,900 | 7.42 | 7.42 | 6.83 | 0 | 500 | -0.0 |
| 29/01/2021 |
7.42
|
18,300 | 7.12 | 7.62 | 6.63 | 100 | 500 | -0.0 |
| 28/01/2021 |
7.12
|
174,500 | 7.92 | 7.92 | 7.12 | 4,400 | 0 | 0.0 |
| 27/01/2021 |
7.92
|
78,000 | 8.61 | 8.61 | 7.82 | 2,800 | 0 | 0.0 |
| 26/01/2021 |
8.61
|
80,500 | 9.20 | 9.20 | 8.61 | 100 | 0 | 0.0 |
| 25/01/2021 |
9.20
|
73,900 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 22/01/2021 |
9.40
|
104,400 | 9.60 | 9.60 | 9.00 | 7,000 | 0 | 0.1 |
| 21/01/2021 |
9.60
|
92,100 | 9.30 | 9.89 | 9.10 | 4,700 | 1,500 | 0.0 |
| 20/01/2021 |
9.30
|
52,400 | 9.80 | 9.80 | 8.91 | 1,300 | 0 | 0.0 |
| 19/01/2021 |
9.80
|
161,300 | 10.39 | 10.49 | 9.40 | 1,000 | 3,500 | -0.0 |
| 18/01/2021 |
10.39
|
154,100 | 10.49 | 10.88 | 10.39 | 0 | 500 | -0.0 |
| 15/01/2021 |
10.49
|
211,302 | 10.29 | 10.49 | 9.99 | 100 | 0 | 0.0 |
| 14/01/2021 |
10.29
|
115,700 | 10.79 | 10.79 | 9.80 | 7,000 | 0 | 0.1 |
| 13/01/2021 |
10.79
|
90,740 | 10.29 | 10.88 | 10.29 | 0 | 900 | -0.0 |
| 12/01/2021 |
10.29
|
263,900 | 9.50 | 10.29 | 9.40 | 200 | 100,500 | -1.0 |
| 11/01/2021 |
9.50
|
354,200 | 8.81 | 9.50 | 8.91 | 2,000 | 41,000 | -0.4 |
| 08/01/2021 |
8.81
|
121,820 | 8.41 | 9.10 | 8.61 | 0 | 2,000 | -0.0 |
| 07/01/2021 |
8.41
|
140,900 | 7.92 | 8.41 | 7.62 | 100 | 0 | 0.0 |
| 06/01/2021 |
7.92
|
26,700 | 7.92 | 7.92 | 7.62 | 100 | 0 | 0.0 |
| 05/01/2021 |
7.92
|
75,600 | 7.92 | 7.92 | 7.52 | 0 | 0 | 0 |
| 04/01/2021 |
7.92
|
95,500 | 7.92 | 7.92 | 7.42 | 0 | 0 | 0 |
| 31/12/2020 |
7.92
|
50,100 | 8.31 | 8.31 | 7.52 | 4,200 | 19,500 | -0.1 |
| 30/12/2020 |
8.31
|
105,400 | 7.62 | 8.31 | 6.93 | 3,000 | 36,800 | -0.2 |
| 29/12/2020 |
7.62
|
243,913 | 8.41 | 8.41 | 7.62 | 13,500 | 222,000 | -1.6 |
| 28/12/2020 |
8.41
|
352,500 | 8.91 | 9.70 | 8.01 | 7,500 | 304,500 | -2.5 |
| 25/12/2020 |
8.91
|
126,701 | 8.11 | 8.91 | 8.71 | 0 | 41,700 | -0.4 |
| 24/12/2020 |
8.11
|
147,163 | 7.42 | 8.11 | 7.52 | 0 | 8,300 | -0.1 |
| 23/12/2020 |
7.42
|
14,570 | 6.83 | 7.42 | 7.42 | 0 | 3,800 | -0.0 |
| 22/12/2020 |
6.83
|
64,520 | 6.23 | 6.83 | 6.43 | 0 | 0 | 0 |
| 21/12/2020 |
6.23
|
46,800 | 5.84 | 6.23 | 5.84 | 0 | 3,000 | -0.0 |
| 18/12/2020 |
5.84
|
10,874 | 5.84 | 5.84 | 5.64 | 100 | 4,800 | -0.0 |
| 17/12/2020 |
5.84
|
13,400 | 5.94 | 6.23 | 5.74 | 400 | 11,600 | -0.1 |
| 16/12/2020 |
5.94
|
55,900 | 5.94 | 5.94 | 5.74 | 11,900 | 20,000 | -0.0 |
| 15/12/2020 |
5.94
|
75,300 | 5.84 | 5.94 | 5.64 | 2,500 | 2,000 | 0.0 |
| 14/12/2020 |
5.84
|
26,500 | 5.64 | 5.94 | 5.54 | 1,700 | 17,400 | -0.1 |
| 11/12/2020 |
5.64
|
17,100 | 5.94 | 5.94 | 5.64 | 0 | 600 | -0.0 |
| 10/12/2020 |
5.94
|
17,400 | 5.74 | 6.23 | 5.94 | 100 | 13,500 | -0.1 |
| 09/12/2020 |
5.74
|
41,800 | 5.24 | 5.74 | 5.24 | 900 | 13,100 | -0.1 |
| 08/12/2020 |
5.24
|
56,200 | 5.64 | 5.84 | 5.15 | 1,400 | 4,500 | -0.0 |
| 07/12/2020 |
5.64
|
800 | 5.64 | 5.94 | 5.64 | 100 | 0 | 0.0 |
| 04/12/2020 |
5.64
|
2,200 | 5.54 | 5.74 | 5.54 | 100 | 2,000 | -0.0 |
| 03/12/2020 |
5.54
|
14,000 | 5.54 | 5.54 | 5.54 | 2,000 | 100 | 0.0 |
| 02/12/2020 |
5.54
|
100 | 5.84 | 5.84 | 5.54 | 0 | 100 | -0.0 |
| 01/12/2020 |
5.84
|
200 | 5.64 | 5.84 | 5.44 | 0 | 100 | -0.0 |
| 30/11/2020 |
5.64
|
3,000 | 5.94 | 5.94 | 5.64 | 0 | 3,000 | -0.0 |
| 27/11/2020 |
5.94
|
400 | 5.94 | 5.94 | 5.34 | 100 | 100 | 0 |
| 26/11/2020 |
5.94
|
1,000 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 25/11/2020 |
5.94
|
10,300 | 5.54 | 5.94 | 5.84 | 100 | 0 | 0.0 |
| 24/11/2020 |
5.54
|
300 | 5.74 | 5.74 | 5.54 | 100 | 200 | -0.0 |
| 23/11/2020 |
5.74
|
1,700 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 |
| 20/11/2020 |
5.84
|
1,500 | 5.94 | 5.94 | 5.44 | 0 | 0 | 0 |
| 19/11/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 18/11/2020 |
5.94
|
5,000 | 6.13 | 6.13 | 5.94 | 0 | 2,000 | -0.0 |
| 17/11/2020 |
6.13
|
2,700 | 5.64 | 6.13 | 5.64 | 2,700 | 0 | 0.0 |