| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.22 | -3.70% | 1,578,400 | -30,421 | 0 |
5.68
5.96
5.78
|
|
2 tháng
(2026-06-01) |
-0.44 | -7.13% | 3,306,700 | -46,123 | 0 |
5.68
6.25
5.78
|
|
3 tháng
(2026-05-04) |
-0.65 | -10.15% | 4,674,900 | -53,839 | 0 |
5.68
6.38
5.78
|
|
6 tháng
(2026-01-30) |
-1.12 | -16.34% | 15,196,500 | -128,339 | -0.4 |
5.68
6.85
5.78
|
|
12 tháng
(2025-08-04) |
-2.01 | -25.93% | 120,033,200 | -233,039 | 0.7 |
5.68
9.91
5.78
|
|
24 tháng
(2024-08-08) |
-0.48 | -7.69% | 231,221,600 | -539,321 | -1.6 |
5.66
9.91
5.78
|
|
36 tháng
(2023-08-14) |
-2.29 | -28.54% | 407,563,900 | -1,195,071 | -6.2 |
5.66
9.91
5.78
|
|
60 tháng
(2021-08-24) |
-2.60 | -31.24% | 1,171,404,800 | -1,069,978 | -7.8 |
5.25
25.20
5.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/12/2020 |
8.33
|
45,800 | 8.29 | 8.36 | 8.29 | 0 | 2,020 | -0.0 |
| 11/12/2020 |
8.29
|
51,360 | 8.03 | 8.46 | 8.03 | 8,780 | 0 | 0.1 |
| 10/12/2020 |
8.03
|
60,760 | 8.25 | 8.33 | 8.03 | 370 | 0 | 0.0 |
| 09/12/2020 |
8.25
|
130,010 | 8.33 | 8.41 | 8.22 | 0 | 0 | 0 |
| 08/12/2020 |
8.33
|
74,530 | 8.25 | 8.58 | 8.25 | 0 | 11,380 | -0.1 |
| 07/12/2020 |
8.25
|
132,130 | 8.16 | 8.37 | 7.99 | 0 | 0 | 0 |
| 04/12/2020 |
8.16
|
93,470 | 8.35 | 8.35 | 8.16 | 0 | 4,770 | -0.0 |
| 03/12/2020 |
8.35
|
9,440 | 8.33 | 8.46 | 8.33 | 0 | 100 | -0.0 |
| 02/12/2020 |
8.33
|
26,520 | 8.50 | 8.67 | 8.33 | 0 | 80 | -0.0 |
| 01/12/2020 |
8.50
|
194,550 | 8.75 | 8.75 | 8.14 | 0 | 0 | 0 |
| 30/11/2020 |
8.75
|
77,030 | 9.00 | 9.00 | 8.58 | 0 | 0 | 0 |
| 27/11/2020 |
9.00
|
31,500 | 9.13 | 9.13 | 8.92 | 80 | 5,000 | -0.1 |
| 26/11/2020 |
9.13
|
27,380 | 9.00 | 9.13 | 8.83 | 0 | 0 | 0 |
| 25/11/2020 |
9.00
|
45,740 | 8.92 | 9.21 | 8.83 | 10 | 0 | 0.0 |
| 24/11/2020 |
8.92
|
28,620 | 9.13 | 9.38 | 8.92 | 0 | 0 | 0 |
| 23/11/2020 |
9.13
|
209,980 | 9.04 | 9.42 | 8.83 | 0 | 0 | 0 |
| 20/11/2020 |
9.04
|
155,580 | 8.50 | 9.09 | 8.41 | 100 | 2,000 | -0.0 |
| 19/11/2020 |
8.50
|
34,480 | 8.41 | 8.50 | 8.38 | 0 | 300 | -0.0 |
| 18/11/2020 |
8.41
|
19,740 | 8.41 | 8.41 | 8.37 | 0 | 10 | -0.0 |
| 17/11/2020 |
8.41
|
7,660 | 8.41 | 8.41 | 8.37 | 100 | 100 | 0 |
| 16/11/2020 |
8.41
|
99,880 | 8.50 | 8.50 | 8.37 | 0 | 13,980 | -0.1 |
| 13/11/2020 |
8.50
|
59,460 | 8.37 | 8.50 | 8.33 | 0 | 500 | -0.0 |
| 12/11/2020 |
8.37
|
75,440 | 8.41 | 8.41 | 8.30 | 0 | 540 | -0.0 |
| 11/11/2020 |
8.41
|
67,990 | 8.41 | 8.41 | 8.37 | 0 | 0 | 0 |
| 10/11/2020 |
8.41
|
99,630 | 8.41 | 8.46 | 8.41 | 0 | 0 | 0 |
| 09/11/2020 |
8.41
|
68,430 | 8.37 | 8.41 | 8.34 | 0 | 0 | 0 |
| 06/11/2020 |
8.37
|
207,680 | 8.29 | 8.50 | 8.29 | 0 | 0 | 0 |
| 05/11/2020 |
8.29
|
56,070 | 8.33 | 8.33 | 8.25 | 0 | 0 | 0 |
| 04/11/2020 |
8.33
|
241,290 | 8.26 | 8.37 | 8.25 | 31,000 | 0 | 0.3 |
| 03/11/2020 |
8.26
|
90,060 | 8.29 | 8.37 | 8.25 | 0 | 0 | 0 |
| 02/11/2020 |
8.29
|
69,740 | 8.20 | 8.29 | 8.16 | 0 | 0 | 0 |
| 30/10/2020 |
8.20
|
111,900 | 8.11 | 8.20 | 7.99 | 0 | 0 | 0 |
| 29/10/2020 |
8.11
|
122,190 | 8.08 | 8.11 | 7.91 | 0 | 0 | 0 |
| 28/10/2020 |
8.08
|
151,680 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0 |
| 27/10/2020 |
8.08
|
117,230 | 8.09 | 8.09 | 7.91 | 0 | 8,780 | -0.1 |
| 26/10/2020 |
8.09
|
129,050 | 8.11 | 8.11 | 7.99 | 0 | 0 | 0 |
| 23/10/2020 |
8.11
|
122,250 | 8.08 | 8.12 | 8.00 | 0 | 0 | 0 |
| 22/10/2020 |
8.08
|
180,420 | 7.98 | 8.16 | 7.98 | 0 | 1,000 | -0.0 |
| 21/10/2020 |
7.98
|
107,140 | 7.99 | 8.03 | 7.82 | 0 | 0 | 0 |
| 20/10/2020 |
7.99
|
163,390 | 7.87 | 8.08 | 7.87 | 0 | 1,000 | -0.0 |
| 19/10/2020 |
7.87
|
683,530 | 7.82 | 7.95 | 7.49 | 0 | 471,540 | -4.3 |
| 16/10/2020 |
7.82
|
339,820 | 8.41 | 8.41 | 7.82 | 4,000 | 228,770 | -2.1 |
| 15/10/2020 |
8.41
|
51,000 | 8.54 | 8.62 | 8.41 | 0 | 390 | -0.0 |
| 14/10/2020 |
8.54
|
112,200 | 8.46 | 8.71 | 8.41 | 0 | 0 | 0 |
| 13/10/2020 |
8.46
|
41,690 | 8.62 | 8.62 | 8.41 | 0 | 0 | 0 |
| 12/10/2020 |
8.62
|
17,410 | 8.71 | 8.71 | 8.58 | 0 | 780 | -0.0 |
| 09/10/2020 |
8.71
|
118,050 | 8.75 | 8.75 | 8.58 | 0 | 1,000 | -0.0 |
| 08/10/2020 |
8.75
|
98,670 | 9.00 | 9.00 | 8.75 | 90 | 0 | 0.0 |
| 07/10/2020 |
9.00
|
125,010 | 9.00 | 9.00 | 8.83 | 0 | 0 | 0 |
| 06/10/2020 |
9.00
|
94,720 | 9.00 | 9.09 | 8.83 | 0 | 0 | 0 |
| 05/10/2020 |
9.00
|
63,740 | 9.09 | 9.09 | 8.88 | 0 | 0 | 0 |
| 02/10/2020 |
9.09
|
31,170 | 9.09 | 9.09 | 8.83 | 0 | 2,540 | -0.0 |
| 01/10/2020 |
9.09
|
24,170 | 9.00 | 9.09 | 8.92 | 0 | 12,310 | -0.1 |
| 30/09/2020 |
9.00
|
38,360 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 |
| 29/09/2020 |
9.00
|
20,960 | 9.04 | 9.09 | 9.00 | 200 | 270 | -0.0 |
| 28/09/2020 |
9.04
|
13,930 | 9.09 | 9.09 | 9.00 | 0 | 0 | 0 |
| 25/09/2020 |
9.09
|
11,150 | 9.17 | 9.17 | 9.00 | 310 | 0 | 0.0 |
| 24/09/2020 |
9.17
|
4,760 | 9.17 | 9.17 | 9.00 | 0 | 0 | 0 |
| 23/09/2020 |
9.17
|
27,490 | 9.17 | 9.17 | 9.00 | 0 | 0 | 0 |
| 22/09/2020 |
9.17
|
16,410 | 9.25 | 9.25 | 9.09 | 0 | 0 | 0 |
| 21/09/2020 |
9.25
|
7,230 | 9.25 | 9.25 | 9.09 | 0 | 0 | 0 |
| 18/09/2020 |
9.25
|
44,120 | 9.17 | 9.30 | 9.09 | 0 | 0 | 0 |
| 17/09/2020 |
9.17
|
19,580 | 9.17 | 9.25 | 9.09 | 0 | 0 | 0 |
| 16/09/2020 |
9.17
|
21,120 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 |
| 15/09/2020 |
9.25
|
94,610 | 9.30 | 9.30 | 9.21 | 0 | 0 | 0 |
| 14/09/2020 |
9.30
|
115,870 | 9.34 | 9.38 | 9.25 | 0 | 0 | 0 |
| 11/09/2020 |
9.34
|
18,870 | 9.25 | 9.34 | 9.21 | 0 | 0 | 0 |
| 10/09/2020 |
9.25
|
46,600 | 9.30 | 9.34 | 9.21 | 0 | 0 | 0 |
| 09/09/2020 |
9.30
|
56,010 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 |
| 08/09/2020 |
9.34
|
57,270 | 9.21 | 9.34 | 9.17 | 1,070 | 0 | 0.0 |
| 07/09/2020 |
9.21
|
139,290 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 |
| 04/09/2020 |
9.34
|
36,390 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 |
| 03/09/2020 |
9.42
|
210,090 | 9.04 | 9.42 | 9.04 | 0 | 0 | 0 |
| 01/09/2020 |
9.04
|
87,810 | 9.00 | 9.04 | 8.92 | 0 | 0 | 0 |
| 31/08/2020 |
9.00
|
37,940 | 9.04 | 9.04 | 8.92 | 0 | 0 | 0 |
| 28/08/2020 |
9.04
|
57,670 | 8.88 | 9.04 | 8.88 | 0 | 1,000 | -0.0 |
| 27/08/2020 |
8.88
|
161,710 | 9.09 | 9.09 | 8.75 | 0 | 41,920 | -0.4 |
| 26/08/2020 |
9.09
|
39,100 | 8.96 | 9.13 | 8.88 | 0 | 10 | -0.0 |
| 25/08/2020 |
8.96
|
199,230 | 9.13 | 9.17 | 8.88 | 0 | 60 | -0.0 |
| 24/08/2020 |
9.13
|
302,730 | 9.13 | 9.25 | 9.00 | 500 | 0 | 0.0 |
| 21/08/2020 |
9.13
|
37,010 | 9.13 | 9.17 | 8.92 | 2,000 | 0 | 0.0 |
| 20/08/2020 |
9.13
|
87,980 | 9.13 | 9.25 | 8.96 | 0 | 0 | 0 |
| 19/08/2020 |
9.13
|
279,820 | 8.83 | 9.42 | 8.75 | 0 | 0 | 0 |
| 18/08/2020 |
8.83
|
94,150 | 8.92 | 8.92 | 8.67 | 0 | 60 | -0.0 |
| 17/08/2020 |
8.92
|
59,870 | 8.96 | 9.13 | 8.88 | 0 | 0 | 0 |
| 14/08/2020 |
8.96
|
132,850 | 9.13 | 9.25 | 8.96 | 0 | 0 | 0 |
| 13/08/2020 |
9.13
|
191,150 | 9.25 | 9.25 | 9.09 | 0 | 0 | 0 |
| 12/08/2020 |
9.25
|
104,040 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 |
| 11/08/2020 |
9.34
|
86,670 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 |
| 10/08/2020 |
9.34
|
255,350 | 9.25 | 9.34 | 9.21 | 0 | 10 | -0.0 |
| 07/08/2020 |
9.25
|
141,610 | 9.51 | 9.51 | 9.17 | 570 | 0 | 0.0 |
| 06/08/2020 |
9.51
|
112,930 | 9.59 | 9.59 | 9.25 | 0 | 0 | 0 |
| 05/08/2020 |
9.59
|
189,430 | 9.59 | 9.59 | 9.25 | 0 | 0 | 0 |
| 04/08/2020 |
9.59
|
154,450 | 9.51 | 9.59 | 9.21 | 0 | 100 | -0.0 |
| 03/08/2020 |
9.51
|
142,730 | 9.42 | 9.51 | 9.17 | 0 | 0 | 0 |
| 31/07/2020 |
9.42
|
123,680 | 9.42 | 9.68 | 9.21 | 0 | 100 | -0.0 |
| 30/07/2020 |
9.42
|
367,610 | 8.92 | 9.51 | 8.62 | 6,600 | 0 | 0.1 |
| 29/07/2020 |
8.92
|
244,670 | 8.75 | 8.92 | 8.33 | 6,600 | 0 | 0.1 |
| 28/07/2020 |
8.75
|
116,470 | 8.75 | 8.92 | 8.58 | 0 | 270 | -0.0 |
| 27/07/2020 |
8.75
|
136,400 | 8.92 | 8.92 | 8.50 | 0 | 0 | 0 |