| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.41 | -5.85% | 4,476,900 | 10,200 | 0.1 |
6.05
7.02
6.70
|
|
2 tháng
(2026-01-12) |
-0.65 | -8.97% | 9,671,600 | -63,500 | -0.4 |
6.05
7.40
6.70
|
|
3 tháng
(2025-12-15) |
-0.42 | -5.98% | 16,231,000 | -65,700 | -0.5 |
6.05
8
6.70
|
|
6 tháng
(2025-09-15) |
-1.89 | -22.26% | 51,990,800 | -391,000 | -3.2 |
6.05
8.49
6.70
|
|
12 tháng
(2025-03-18) |
-0.71 | -9.71% | 157,871,000 | -427,065 | -1.5 |
6
10.50
6.70
|
|
24 tháng
(2024-03-25) |
0 | 0% | 312,649,200 | -709,282 | -3.4 |
6
10.50
6.70
|
|
36 tháng
(2023-03-29) |
0.70 | 11.86% | 533,407,500 | -699,008 | -3.1 |
5.80
10.50
6.70
|
|
60 tháng
(2021-04-08) |
-4.50 | -40.54% | 1,182,634,500 | -1,034,339 | -8.0 |
5.56
26.71
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2020 |
9.99
|
123,680 | 9.99 | 10.26 | 9.77 | 0 | 100 | -0.0 |
| 30/07/2020 |
9.99
|
367,610 | 9.45 | 10.08 | 9.14 | 6,600 | 0 | 0.1 |
| 29/07/2020 |
9.45
|
244,670 | 9.28 | 9.45 | 8.83 | 6,600 | 0 | 0.1 |
| 28/07/2020 |
9.28
|
116,470 | 9.28 | 9.45 | 9.10 | 0 | 270 | -0.0 |
| 27/07/2020 |
9.28
|
136,400 | 9.45 | 9.45 | 9.01 | 0 | 0 | 0 |
| 24/07/2020 |
9.45
|
261,130 | 9.45 | 9.81 | 9.23 | 0 | 6,900 | -0.1 |
| 23/07/2020 |
9.45
|
96,570 | 9.28 | 9.45 | 9.01 | 0 | 100 | -0.0 |
| 22/07/2020 |
9.28
|
81,060 | 9.10 | 9.28 | 9.01 | 1,000 | 100 | 0.0 |
| 21/07/2020 |
9.10
|
73,640 | 9.01 | 9.10 | 8.78 | 0 | 0 | 0 |
| 20/07/2020 |
9.01
|
69,650 | 9.10 | 9.10 | 8.87 | 10 | 0 | 0.0 |
| 17/07/2020 |
9.10
|
101,900 | 9.10 | 9.19 | 8.96 | 0 | 0 | 0 |
| 16/07/2020 |
9.10
|
65,510 | 9.19 | 9.28 | 9.01 | 0 | 0 | 0 |
| 15/07/2020 |
9.19
|
120,210 | 9.28 | 9.32 | 8.92 | 0 | 0 | 0 |
| 14/07/2020 |
9.28
|
102,660 | 9.28 | 9.28 | 8.96 | 0 | 0 | 0 |
| 13/07/2020 |
9.28
|
86,860 | 9.01 | 9.36 | 8.92 | 0 | 100 | -0.0 |
| 10/07/2020 |
9.01
|
48,270 | 8.96 | 9.01 | 8.87 | 0 | 0 | 0 |
| 09/07/2020 |
8.96
|
174,820 | 8.96 | 9.01 | 8.83 | 0 | 2,960 | -0.0 |
| 08/07/2020 |
8.96
|
130,590 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
| 07/07/2020 |
9.01
|
175,380 | 8.92 | 9.28 | 8.92 | 0 | 0 | 0 |
| 06/07/2020 |
8.92
|
183,340 | 8.51 | 8.92 | 8.52 | 0 | 200 | -0.0 |
| 03/07/2020 |
8.51
|
115,790 | 8.47 | 8.52 | 8.47 | 0 | 0 | 0 |
| 02/07/2020 |
8.47
|
30,710 | 8.54 | 8.55 | 8.47 | 0 | 0 | 0 |
| 01/07/2020 |
8.54
|
53,160 | 8.55 | 8.55 | 8.43 | 0 | 0 | 0 |
| 30/06/2020 |
8.55
|
56,030 | 8.37 | 8.55 | 8.26 | 0 | 0 | 0 |
| 29/06/2020 |
8.37
|
60,670 | 8.45 | 8.45 | 8.25 | 0 | 0 | 0 |
| 26/06/2020 |
8.45
|
82,720 | 8.43 | 8.46 | 8.36 | 0 | 0 | 0 |
| 25/06/2020 |
8.43
|
37,290 | 8.38 | 8.45 | 8.29 | 0 | 0 | 0 |
| 24/06/2020 |
8.38
|
113,410 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 |
| 23/06/2020 |
8.53
|
40,390 | 8.56 | 8.62 | 8.50 | 10 | 0 | 0.0 |
| 22/06/2020 |
8.56
|
73,790 | 8.55 | 8.56 | 8.43 | 0 | 0 | 0 |
| 19/06/2020 |
8.55
|
96,830 | 8.26 | 8.55 | 8.29 | 0 | 0 | 0 |
| 18/06/2020 |
8.26
|
109,350 | 8.25 | 8.28 | 8.20 | 0 | 0 | 0 |
| 17/06/2020 |
8.25
|
286,430 | 8.26 | 8.28 | 8.20 | 0 | 0 | 0 |
| 16/06/2020 |
8.26
|
181,610 | 8.16 | 8.29 | 8.16 | 0 | 0 | 0 |
| 15/06/2020 |
8.16
|
43,500 | 8.29 | 8.29 | 8.16 | 0 | 0 | 0 |
| 12/06/2020 |
8.29
|
88,820 | 8.20 | 8.29 | 8.04 | 0 | 0 | 0 |
| 11/06/2020 |
8.20
|
165,510 | 8.20 | 8.29 | 8.12 | 0 | 1,960 | -0.0 |
| 10/06/2020 |
8.20
|
45,460 | 8.25 | 8.27 | 8.17 | 0 | 8,300 | -0.1 |
| 09/06/2020 |
8.25
|
38,500 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 08/06/2020 |
8.26
|
131,890 | 8.26 | 8.29 | 8.20 | 0 | 8,410 | -0.1 |
| 05/06/2020 |
8.26
|
73,870 | 8.20 | 8.26 | 8.12 | 0 | 8,410 | -0.1 |
| 04/06/2020 |
8.20
|
110,770 | 8.26 | 8.26 | 8.03 | 0 | 18,410 | -0.2 |
| 03/06/2020 |
8.26
|
50,380 | 8.28 | 8.28 | 8.04 | 0 | 8,410 | -0.1 |
| 02/06/2020 |
8.28
|
56,720 | 8.28 | 8.29 | 8.12 | 0 | 18,410 | -0.2 |
| 01/06/2020 |
8.28
|
61,250 | 8.29 | 8.29 | 8.12 | 0 | 8,410 | -0.1 |
| 29/05/2020 |
8.29
|
78,980 | 8.28 | 8.34 | 8.20 | 6,000 | 8,410 | -0.0 |
| 28/05/2020 |
8.28
|
162,070 | 8.11 | 8.28 | 7.94 | 0 | 8,410 | -0.1 |
| 27/05/2020 |
8.11
|
300,170 | 8.12 | 8.20 | 8.03 | 0 | 59,610 | -0.5 |
| 26/05/2020 |
8.12
|
316,330 | 8.12 | 8.12 | 8.03 | 0 | 28,410 | -0.3 |
| 25/05/2020 |
8.12
|
239,120 | 8.25 | 8.25 | 8.10 | 17,860 | 1,460 | 0.1 |
| 22/05/2020 |
8.25
|
73,530 | 8.25 | 8.25 | 8.15 | 0 | 3,920 | -0.0 |
| 21/05/2020 |
8.25
|
73,850 | 8.29 | 8.29 | 8.17 | 0 | 5,610 | -0.1 |
| 20/05/2020 |
8.29
|
56,620 | 8.20 | 8.39 | 8.18 | 0 | 5,610 | -0.1 |
| 19/05/2020 |
8.20
|
258,250 | 8.25 | 8.34 | 8.18 | 0 | 5,610 | -0.1 |
| 18/05/2020 |
8.25
|
109,570 | 8.29 | 8.29 | 8.19 | 0 | 5,610 | -0.1 |
| 15/05/2020 |
8.29
|
188,970 | 8.29 | 8.33 | 8.20 | 0 | 5,610 | -0.1 |
| 14/05/2020 |
8.29
|
180,170 | 8.13 | 8.29 | 8.16 | 0 | 5,610 | -0.1 |
| 13/05/2020 |
8.13
|
215,750 | 8.33 | 8.37 | 8.12 | 0 | 5,610 | -0.1 |
| 12/05/2020 |
8.33
|
73,580 | 8.29 | 8.33 | 8.28 | 0 | 5,610 | -0.1 |
| 11/05/2020 |
8.29
|
86,590 | 8.29 | 8.37 | 8.20 | 0 | 5,610 | -0.1 |
| 08/05/2020 |
8.29
|
90,480 | 8.25 | 8.32 | 8.25 | 0 | 5,610 | -0.1 |
| 07/05/2020 |
8.25
|
69,570 | 8.24 | 8.34 | 8.23 | 0 | 5,610 | -0.1 |
| 06/05/2020 |
8.24
|
141,950 | 8.12 | 8.29 | 8.12 | 0 | 5,710 | -0.1 |
| 05/05/2020 |
8.12
|
76,750 | 8.12 | 8.12 | 8.12 | 0 | 5,610 | -0.1 |
| 04/05/2020 |
8.12
|
70,800 | 8.20 | 8.20 | 8.03 | 0 | 5,610 | -0.1 |
| 29/04/2020 |
8.20
|
106,360 | 8.16 | 8.20 | 7.94 | 300 | 5,610 | -0.0 |
| 28/04/2020 |
8.16
|
71,050 | 8.20 | 8.20 | 8.04 | 0 | 5,610 | -0.1 |
| 27/04/2020 |
8.20
|
47,460 | 8.12 | 8.20 | 8.07 | 0 | 5,620 | -0.1 |
| 24/04/2020 |
8.12
|
108,160 | 8.25 | 8.25 | 8.04 | 0 | 5,610 | -0.1 |
| 23/04/2020 |
8.25
|
86,930 | 8.20 | 8.33 | 8.16 | 0 | 5,610 | -0.1 |
| 22/04/2020 |
8.20
|
76,490 | 8.33 | 8.33 | 8.20 | 0 | 5,610 | -0.1 |
| 21/04/2020 |
8.33
|
80,940 | 8.34 | 8.42 | 8.25 | 0 | 5,610 | -0.1 |
| 20/04/2020 |
8.34
|
51,170 | 8.29 | 8.37 | 8.25 | 0 | 5,610 | -0.1 |
| 17/04/2020 |
8.29
|
84,440 | 8.24 | 8.29 | 8.22 | 0 | 30,810 | -0.3 |
| 16/04/2020 |
8.24
|
61,030 | 8.22 | 8.24 | 8.12 | 0 | 11,610 | -0.1 |
| 15/04/2020 |
8.22
|
70,780 | 8.22 | 8.22 | 8.20 | 0 | 5,610 | -0.1 |
| 14/04/2020 |
8.22
|
67,750 | 8.25 | 8.25 | 8.12 | 0 | 16,830 | -0.2 |
| 13/04/2020 |
8.25
|
155,640 | 8.24 | 8.25 | 8.04 | 0 | 0 | 0 |
| 10/04/2020 |
8.24
|
85,210 | 8.19 | 8.24 | 7.96 | 0 | 300 | -0.0 |
| 09/04/2020 |
8.19
|
117,070 | 8.03 | 8.19 | 7.98 | 0 | 5,610 | -0.1 |
| 08/04/2020 |
8.03
|
132,840 | 8.20 | 8.20 | 7.94 | 0 | 5,610 | -0.1 |
| 07/04/2020 |
8.20
|
75,650 | 8.12 | 8.20 | 7.98 | 6,700 | 5,610 | 0.0 |
| 06/04/2020 |
8.12
|
135,410 | 8.02 | 8.12 | 7.95 | 7,900 | 5,610 | 0.0 |
| 03/04/2020 |
8.02
|
62,270 | 8.03 | 8.03 | 7.86 | 0 | 5,610 | -0.1 |
| 01/04/2020 |
8.03
|
101,320 | 8.03 | 8.03 | 7.94 | 11,100 | 5,610 | 0.0 |
| 31/03/2020 |
8.03
|
94,320 | 8.03 | 8.03 | 7.94 | 0 | 5,610 | -0.1 |
| 30/03/2020 |
8.03
|
173,840 | 8.05 | 8.05 | 7.85 | 0 | 16,740 | -0.1 |
| 27/03/2020 |
8.05
|
269,780 | 8.06 | 8.06 | 7.94 | 0 | 0 | 0 |
| 26/03/2020 |
8.06
|
190,470 | 8.06 | 8.11 | 7.98 | 0 | 0 | 0 |
| 25/03/2020 |
8.06
|
225,050 | 8.06 | 8.19 | 7.98 | 0 | 410 | -0.0 |
| 24/03/2020 |
8.06
|
200,440 | 8.06 | 8.06 | 7.77 | 0 | 5,210 | -0.0 |
| 23/03/2020 |
8.06
|
223,990 | 8.16 | 8.16 | 7.76 | 0 | 560 | -0.0 |
| 20/03/2020 |
8.16
|
250,940 | 8.29 | 8.29 | 8.01 | 0 | 25,920 | -0.2 |
| 19/03/2020 |
8.29
|
259,900 | 8.43 | 8.43 | 7.98 | 0 | 160 | -0.0 |
| 18/03/2020 |
8.43
|
104,740 | 8.38 | 8.46 | 8.16 | 0 | 100 | -0.0 |
| 17/03/2020 |
8.38
|
203,850 | 8.34 | 8.38 | 7.96 | 0 | 2,800 | -0.0 |
| 16/03/2020 |
8.34
|
311,310 | 8.38 | 8.56 | 8.12 | 0 | 820 | -0.0 |
| 13/03/2020 |
8.38
|
385,180 | 8.56 | 8.56 | 8.02 | 0 | 260 | -0.0 |
| 12/03/2020 |
8.56
|
598,570 | 8.73 | 8.73 | 8.12 | 0 | 74,180 | -0.7 |
| 11/03/2020 |
8.73
|
55,800 | 8.65 | 8.73 | 8.52 | 0 | 0 | 0 |