| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
6.55 | 13.11% | 933,600 | -29,651 | 0 |
48.15
61.70
57.70
|
|
2 tháng
(2026-03-02) |
4.80 | 9.28% | 1,561,000 | -36,051 | -0.4 |
47.50
61.70
57.70
|
|
3 tháng
(2026-01-29) |
2.90 | 5.41% | 2,226,100 | -37,351 | -0.4 |
47.50
61.70
57.70
|
|
6 tháng
(2025-10-31) |
-6.10 | -9.74% | 4,280,600 | -34,051 | -0.3 |
47.50
62.60
57.70
|
|
12 tháng
(2025-05-05) |
22.79 | 67.62% | 12,942,000 | -143,651 | -7.2 |
33.44
81.30
57.70
|
|
24 tháng
(2024-05-09) |
30.86 | 120.38% | 23,714,200 | -466,654 | -26.9 |
23.40
81.30
57.70
|
|
36 tháng
(2023-05-15) |
40.75 | 258.66% | 64,817,300 | -339,505 | -16.8 |
15.68
81.30
57.70
|
|
60 tháng
(2021-05-25) |
35.38 | 167.52% | 101,061,000 | -846,891 | -57.6 |
15.52
81.30
57.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2020 |
9.50
|
304,940 | 9.36 | 9.65 | 9.32 | 0 | 1,750 | -0.0 |
| 16/09/2020 |
9.36
|
167,430 | 9.09 | 9.46 | 9.00 | 130 | 210 | -0.0 |
| 15/09/2020 |
9.09
|
522,090 | 9.40 | 9.42 | 9.03 | 0 | 0 | 0 |
| 14/09/2020 |
9.40
|
173,090 | 9.38 | 9.50 | 9.38 | 960 | 0 | 0.0 |
| 11/09/2020 |
9.38
|
122,650 | 9.31 | 9.42 | 9.27 | 0 | 970 | -0.0 |
| 10/09/2020 |
9.31
|
365,690 | 9.15 | 9.50 | 9.19 | 3,310 | 0 | 0.1 |
| 09/09/2020 |
9.15
|
79,710 | 9.15 | 9.19 | 9.07 | 4,790 | 0 | 0.1 |
| 08/09/2020 |
9.15
|
161,870 | 9.03 | 9.23 | 9.03 | 9,960 | 0 | 0.2 |
| 07/09/2020 |
9.03
|
347,350 | 8.84 | 9.19 | 8.84 | 7,760 | 0 | 0.2 |
| 04/09/2020 |
8.84
|
174,940 | 8.84 | 8.88 | 8.65 | 4,770 | 0 | 0.1 |
| 03/09/2020 |
8.84
|
153,080 | 8.82 | 9.00 | 8.80 | 190 | 4,950 | -0.1 |
| 01/09/2020 |
8.82
|
98,520 | 8.71 | 9.03 | 8.69 | 0 | 440 | -0.0 |
| 31/08/2020 |
8.71
|
171,760 | 8.88 | 9.03 | 8.71 | 920 | 0 | 0.0 |
| 28/08/2020 |
8.88
|
154,630 | 9.11 | 9.11 | 8.76 | 2,450 | 0 | 0.1 |
| 27/08/2020 |
9.11
|
249,100 | 8.78 | 9.15 | 8.73 | 5,110 | 0 | 0.1 |
| 26/08/2020 |
8.78
|
144,500 | 8.76 | 8.84 | 8.69 | 5,290 | 0 | 0.1 |
| 25/08/2020 |
8.76
|
237,630 | 8.76 | 8.88 | 8.63 | 5,030 | 0 | 0.1 |
| 24/08/2020 |
8.76
|
249,370 | 8.61 | 8.80 | 8.57 | 2,430 | 0 | 0.1 |
| 21/08/2020 |
8.61
|
94,240 | 8.69 | 8.80 | 8.57 | 0 | 0 | 0 |
| 20/08/2020 |
8.69
|
406,830 | 8.15 | 8.71 | 8.26 | 2,230 | 1,500 | 0.0 |
| 19/08/2020 |
8.15
|
184,200 | 8.11 | 8.36 | 8.11 | 800 | 0 | 0.0 |
| 18/08/2020 |
8.11
|
65,750 | 8.19 | 8.22 | 8.07 | 150 | 0 | 0.0 |
| 17/08/2020 |
8.19
|
28,470 | 8.22 | 8.24 | 8.11 | 0 | 920 | -0.0 |
| 14/08/2020 |
8.22
|
154,300 | 8.15 | 8.36 | 8.07 | 1,210 | 1,220 | 0 |
| 13/08/2020 |
8.15
|
104,290 | 8.11 | 8.15 | 8.05 | 1,250 | 0 | 0.0 |
| 12/08/2020 |
8.11
|
87,030 | 8.15 | 8.22 | 8.03 | 0 | 6,130 | -0.1 |
| 11/08/2020 |
8.15
|
63,550 | 8.15 | 8.22 | 8.07 | 240 | 4,350 | -0.1 |
| 10/08/2020 |
8.15
|
76,860 | 8.22 | 8.24 | 8.03 | 0 | 1,060 | -0.0 |
| 07/08/2020 |
8.22
|
210,090 | 8.13 | 8.26 | 7.88 | 0 | 5,680 | -0.1 |
| 06/08/2020 |
8.13
|
53,710 | 8.15 | 8.22 | 8.03 | 7,430 | 5,030 | 0.0 |
| 05/08/2020 |
8.15
|
75,910 | 8.11 | 8.30 | 7.99 | 0 | 1,620 | -0.0 |
| 04/08/2020 |
8.11
|
140,140 | 7.76 | 8.11 | 7.64 | 0 | 1,090 | -0.0 |
| 03/08/2020 |
7.76
|
61,260 | 7.57 | 7.76 | 7.41 | 5,730 | 0 | 0.1 |
| 31/07/2020 |
7.57
|
32,160 | 7.53 | 7.72 | 7.45 | 200 | 0 | 0.0 |
| 30/07/2020 |
7.53
|
101,480 | 7.41 | 7.72 | 7.41 | 18,190 | 0 | 0.3 |
| 29/07/2020 |
7.41
|
211,850 | 7.59 | 7.59 | 7.08 | 18,190 | 0 | 0.3 |
| 28/07/2020 |
7.59
|
147,230 | 7.30 | 7.76 | 7.43 | 20,670 | 0 | 0.4 |
| 27/07/2020 |
7.30
|
217,320 | 7.84 | 7.84 | 7.30 | 10,650 | 0 | 0.2 |
| 24/07/2020 |
7.84
|
173,650 | 8.26 | 8.38 | 7.72 | 11,450 | 9,690 | 0.0 |
| 23/07/2020 |
8.26
|
99,990 | 8.19 | 8.46 | 8.09 | 0 | 11,800 | -0.2 |
| 22/07/2020 |
8.19
|
95,670 | 8.42 | 8.49 | 8.19 | 0 | 16,150 | -0.3 |
| 21/07/2020 |
8.42
|
212,200 | 8.30 | 8.46 | 8.11 | 0 | 10,120 | -0.2 |
| 20/07/2020 |
8.30
|
446,600 | 8.84 | 8.84 | 8.26 | 1,130 | 10,100 | -0.2 |
| 17/07/2020 |
8.84
|
436,400 | 9.25 | 9.27 | 8.84 | 1,230 | 0 | 0.0 |
| 16/07/2020 |
9.25
|
206,170 | 9.48 | 9.48 | 9.25 | 0 | 950 | -0.0 |
| 15/07/2020 |
9.48
|
117,580 | 9.42 | 9.50 | 9.34 | 0 | 0 | 0 |
| 14/07/2020 |
9.42
|
126,640 | 9.34 | 9.46 | 9.19 | 0 | 0 | 0 |
| 13/07/2020 |
9.34
|
184,270 | 9.46 | 9.46 | 9.19 | 0 | 3,170 | -0.1 |
| 10/07/2020 |
9.46
|
246,410 | 9.27 | 9.85 | 9.15 | 1,970 | 2,500 | -0.0 |
| 09/07/2020 |
9.27
|
85,210 | 9.19 | 9.27 | 9.11 | 2,310 | 0 | 0.1 |
| 08/07/2020 |
9.19
|
115,300 | 9.17 | 9.19 | 9.03 | 17,020 | 49,410 | -0.8 |
| 07/07/2020 |
9.17
|
97,580 | 9.25 | 9.27 | 9.13 | 760 | 0 | 0.0 |
| 06/07/2020 |
9.25
|
79,850 | 9.27 | 9.42 | 9.13 | 2,660 | 0 | 0.1 |
| 03/07/2020 |
9.27
|
86,170 | 9.11 | 9.44 | 9.11 | 610 | 0 | 0.0 |
| 02/07/2020 |
9.11
|
74,790 | 9.27 | 9.27 | 9.00 | 0 | 0 | 0 |
| 01/07/2020 |
9.27
|
258,710 | 9.05 | 9.34 | 9.07 | 3,680 | 1,530 | 0.1 |
| 30/06/2020 |
9.05
|
192,720 | 8.69 | 9.11 | 8.69 | 20,000 | 4,530 | 0.4 |
| 29/06/2020 |
8.69
|
86,310 | 9.11 | 9.11 | 8.49 | 14,400 | 12,030 | 0.1 |
| 26/06/2020 |
9.11
|
288,670 | 8.88 | 9.48 | 8.80 | 14,400 | 12,030 | 0.1 |
| 25/06/2020 |
8.88
|
153,800 | 8.30 | 8.88 | 7.95 | 1,050 | 2,170 | -0.0 |
| 24/06/2020 |
8.30
|
95,700 | 8.34 | 8.57 | 8.11 | 5,190 | 2,640 | 0.1 |
| 23/06/2020 |
8.34
|
127,240 | 8.53 | 8.65 | 8.30 | 0 | 80 | -0.0 |
| 22/06/2020 |
8.53
|
79,450 | 8.78 | 8.86 | 8.47 | 240 | 4,570 | -0.1 |
| 19/06/2020 |
8.78
|
124,530 | 8.46 | 8.84 | 8.30 | 0 | 400 | -0.0 |
| 18/06/2020 |
8.46
|
82,610 | 8.19 | 8.46 | 8.11 | 0 | 3,670 | -0.1 |
| 17/06/2020 |
8.19
|
64,070 | 8.19 | 8.46 | 7.99 | 0 | 3,510 | -0.1 |
| 16/06/2020 |
8.19
|
201,300 | 7.92 | 8.30 | 7.88 | 7,900 | 2,420 | 0.1 |
| 15/06/2020 |
7.92
|
244,280 | 8.49 | 8.49 | 7.92 | 2,860 | 12,340 | -0.2 |
| 12/06/2020 |
8.49
|
242,610 | 8.73 | 8.80 | 8.13 | 18,590 | 10,000 | 0.2 |
| 11/06/2020 |
8.73
|
492,230 | 9.38 | 9.54 | 8.73 | 11,510 | 13,160 | -0.1 |
| 10/06/2020 |
9.38
|
174,120 | 9.38 | 9.58 | 9.29 | 0 | 14,490 | -0.4 |
| 09/06/2020 |
9.38
|
119,690 | 9.61 | 9.69 | 9.34 | 1,070 | 5,020 | -0.1 |
| 08/06/2020 |
9.61
|
278,210 | 9.46 | 9.85 | 9.50 | 10,690 | 4,990 | 0.1 |
| 05/06/2020 |
9.46
|
168,050 | 9.38 | 9.59 | 9.07 | 10,730 | 4,090 | 0.2 |
| 04/06/2020 |
9.38
|
312,890 | 9.50 | 9.86 | 9.34 | 6,160 | 4,090 | 0.1 |
| 03/06/2020 |
9.50
|
430,980 | 9.88 | 9.88 | 9.23 | 4,820 | 5,660 | -0.0 |
| 02/06/2020 |
9.88
|
699,780 | 9.29 | 9.92 | 9.46 | 0 | 8,490 | -0.2 |
| 01/06/2020 |
9.29
|
183,820 | 8.69 | 9.29 | 9.27 | 0 | 4,190 | -0.1 |
| 29/05/2020 |
8.69
|
463,140 | 8.13 | 8.69 | 7.93 | 6,660 | 4,090 | 0.1 |
| 28/05/2020 |
8.13
|
129,950 | 8.11 | 8.30 | 8.07 | 190 | 5,340 | -0.1 |
| 27/05/2020 |
8.11
|
477,390 | 7.93 | 8.47 | 8.03 | 0 | 9,760 | -0.2 |
| 26/05/2020 |
7.93
|
376,440 | 7.43 | 7.93 | 7.36 | 20 | 5,350 | -0.1 |
| 25/05/2020 |
7.43
|
48,650 | 7.36 | 7.43 | 7.30 | 8,790 | 5,000 | 0.1 |
| 22/05/2020 |
7.36
|
56,220 | 7.34 | 7.45 | 7.32 | 5,320 | 4,900 | 0.0 |
| 21/05/2020 |
7.34
|
49,620 | 7.34 | 7.45 | 7.30 | 20,850 | 7,720 | 0.2 |
| 20/05/2020 |
7.34
|
94,470 | 7.41 | 7.51 | 7.34 | 0 | 9,740 | -0.2 |
| 19/05/2020 |
7.41
|
46,130 | 7.49 | 7.61 | 7.41 | 0 | 4,360 | -0.1 |
| 18/05/2020 |
7.49
|
37,760 | 7.39 | 7.68 | 7.45 | 0 | 3,030 | -0.1 |
| 15/05/2020 |
7.39
|
68,350 | 7.45 | 7.51 | 7.39 | 1,260 | 2,720 | -0.0 |
| 14/05/2020 |
7.45
|
64,460 | 7.39 | 7.45 | 7.22 | 2,680 | 2,720 | -0.0 |
| 13/05/2020 |
7.39
|
44,710 | 7.45 | 7.47 | 7.39 | 2,080 | 2,720 | -0.0 |
| 12/05/2020 |
7.45
|
63,400 | 7.34 | 7.53 | 7.32 | 1,850 | 2,720 | -0.0 |
| 11/05/2020 |
7.34
|
76,310 | 7.53 | 7.53 | 7.26 | 2,580 | 2,720 | -0.0 |
| 08/05/2020 |
7.53
|
80,820 | 7.34 | 7.53 | 7.22 | 1,510 | 7,720 | -0.1 |
| 07/05/2020 |
7.34
|
68,330 | 7.41 | 7.43 | 7.24 | 180 | 8,950 | -0.2 |
| 06/05/2020 |
7.41
|
236,310 | 6.93 | 7.41 | 6.78 | 110 | 9,110 | -0.2 |
| 05/05/2020 |
6.93
|
16,680 | 6.93 | 7.03 | 6.80 | 0 | 7,040 | -0.1 |
| 04/05/2020 |
6.93
|
22,910 | 7.03 | 7.03 | 6.83 | 590 | 6,720 | -0.1 |
| 29/04/2020 |
7.03
|
38,600 | 6.85 | 7.08 | 6.87 | 1,010 | 2,720 | -0.0 |
| 28/04/2020 |
6.85
|
35,540 | 6.95 | 7.12 | 6.85 | 60 | 8,340 | -0.1 |