| 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) |
0.75 | 4.93% | 201,100 | -200 | 0 |
14.90
18.05
15.95
|
|
2 tháng
(2026-06-01) |
3.85 | 31.82% | 2,310,000 | -80,300 | 0 |
12.10
20.30
15.95
|
|
3 tháng
(2026-05-04) |
1.40 | 9.62% | 3,747,500 | -86,300 | 0 |
11.95
20.30
15.95
|
|
6 tháng
(2026-01-30) |
3.40 | 27.09% | 7,100,400 | -113,400 | -0.3 |
10.25
20.30
15.95
|
|
12 tháng
(2025-08-04) |
6.95 | 77.22% | 11,234,800 | -197,300 | -1.5 |
8.68
20.30
15.95
|
|
24 tháng
(2024-08-08) |
7.25 | 83.33% | 15,137,600 | -207,438 | -1.7 |
8.15
20.30
15.95
|
|
36 tháng
(2023-08-14) |
6.45 | 67.89% | 22,337,900 | -504,148 | -6.7 |
8.15
20.30
15.95
|
|
60 tháng
(2021-08-24) |
5.22 | 48.60% | 93,958,300 | -1,633,931 | -43.5 |
8.12
20.30
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2020 |
8.62
|
126,610 | 8.92 | 8.96 | 8.43 | 0 | 5,000 | -0.1 |
| 23/07/2020 |
8.92
|
209,550 | 8.73 | 8.99 | 8.73 | 0 | 74,100 | -1.7 |
| 22/07/2020 |
8.73
|
95,230 | 8.86 | 8.86 | 8.69 | 420 | 0 | 0.0 |
| 21/07/2020 |
8.86
|
54,930 | 8.94 | 8.94 | 8.79 | 0 | 5,120 | -0.1 |
| 20/07/2020 |
8.94
|
247,330 | 8.73 | 9.01 | 8.73 | 0 | 79,400 | -1.9 |
| 17/07/2020 |
8.73
|
218,900 | 8.48 | 8.73 | 8.44 | 0 | 72,780 | -1.6 |
| 16/07/2020 |
8.48
|
73,990 | 8.48 | 8.50 | 8.43 | 0 | 11,540 | -0.3 |
| 15/07/2020 |
8.48
|
62,640 | 8.50 | 8.52 | 8.46 | 40 | 12,760 | -0.3 |
| 14/07/2020 |
8.50
|
26,870 | 8.50 | 8.52 | 8.43 | 0 | 5,320 | -0.1 |
| 13/07/2020 |
8.50
|
116,140 | 8.48 | 8.56 | 8.48 | 0 | 26,000 | -0.6 |
| 10/07/2020 |
8.48
|
125,150 | 8.56 | 8.56 | 8.48 | 400 | 5,200 | -0.1 |
| 09/07/2020 |
8.56
|
167,780 | 8.58 | 8.60 | 8.46 | 0 | 39,700 | -0.9 |
| 08/07/2020 |
8.58
|
114,500 | 8.58 | 8.58 | 8.39 | 400 | 0 | 0.0 |
| 07/07/2020 |
8.58
|
39,310 | 8.65 | 8.77 | 8.50 | 0 | 0 | 0 |
| 06/07/2020 |
8.65
|
176,220 | 8.35 | 8.81 | 8.37 | 0 | 56,500 | -1.3 |
| 03/07/2020 |
8.35
|
71,510 | 8.46 | 8.52 | 8.35 | 18,600 | 18,790 | -0.0 |
| 02/07/2020 |
8.46
|
50,900 | 8.65 | 8.65 | 8.35 | 0 | 28,280 | -0.6 |
| 01/07/2020 |
8.65
|
47,690 | 8.65 | 8.65 | 8.43 | 300 | 0 | 0.0 |
| 30/06/2020 |
8.65
|
19,140 | 8.69 | 8.71 | 8.46 | 0 | 4,100 | -0.1 |
| 29/06/2020 |
8.69
|
10,540 | 8.92 | 8.92 | 8.65 | 0 | 120 | -0.0 |
| 26/06/2020 |
8.92
|
3,710 | 8.96 | 8.96 | 8.88 | 0 | 120 | -0.0 |
| 25/06/2020 |
8.96
|
4,830 | 8.92 | 8.96 | 8.90 | 0 | 3,320 | -0.1 |
| 24/06/2020 |
8.92
|
5,030 | 9.03 | 9.03 | 8.92 | 0 | 0 | 0 |
| 23/06/2020 |
9.03
|
55,460 | 9.11 | 9.11 | 8.88 | 20,400 | 23,490 | -0.1 |
| 22/06/2020 |
9.11
|
35,650 | 9.24 | 9.24 | 8.88 | 0 | 7,300 | -0.2 |
| 19/06/2020 |
9.24
|
10,780 | 8.96 | 9.32 | 8.92 | 10 | 0 | 0.0 |
| 18/06/2020 |
8.96
|
6,490 | 8.90 | 8.96 | 8.88 | 0 | 3,810 | -0.1 |
| 17/06/2020 |
8.90
|
33,660 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 |
| 16/06/2020 |
9.03
|
54,630 | 9.03 | 9.03 | 8.88 | 0 | 8,370 | -0.2 |
| 15/06/2020 |
9.03
|
71,960 | 9.11 | 9.11 | 8.82 | 900 | 9,000 | -0.2 |
| 12/06/2020 |
9.11
|
82,710 | 9.11 | 9.11 | 8.88 | 8,100 | 0 | 0.2 |
| 11/06/2020 |
9.11
|
63,950 | 9.51 | 9.51 | 9.03 | 0 | 10 | -0.0 |
| 10/06/2020 |
9.51
|
39,440 | 9.49 | 9.53 | 9.37 | 0 | 10 | -0.0 |
| 09/06/2020 |
9.49
|
72,290 | 9.53 | 9.53 | 9.41 | 0 | 9,200 | -0.2 |
| 08/06/2020 |
9.53
|
111,360 | 9.47 | 9.55 | 9.41 | 0 | 41,680 | -1.0 |
| 05/06/2020 |
9.47
|
96,940 | 9.41 | 9.47 | 9.30 | 0 | 44,600 | -1.1 |
| 04/06/2020 |
9.41
|
49,790 | 9.37 | 9.41 | 9.22 | 0 | 18,010 | -0.4 |
| 03/06/2020 |
9.37
|
76,770 | 9.22 | 9.41 | 9.11 | 0 | 35,210 | -0.9 |
| 02/06/2020 |
9.22
|
77,640 | 9.60 | 9.60 | 9.18 | 7,300 | 12,440 | -0.1 |
| 01/06/2020 |
9.60
|
55,790 | 9.66 | 9.66 | 9.49 | 0 | 90 | -0.0 |
| 29/05/2020 |
9.66
|
28,840 | 9.64 | 9.66 | 9.56 | 0 | 4,080 | -0.1 |
| 28/05/2020 |
9.64
|
22,870 | 9.87 | 9.87 | 9.64 | 0 | 12,600 | -0.3 |
| 27/05/2020 |
9.87
|
244,110 | 9.53 | 10.19 | 9.41 | 23,900 | 176,860 | -3.9 |
| 26/05/2020 |
9.53
|
179,520 | 9.47 | 9.53 | 9.41 | 19,900 | 109,280 | -2.2 |
| 25/05/2020 |
9.47
|
18,810 | 9.56 | 9.56 | 9.41 | 10 | 0 | 0.0 |
| 22/05/2020 |
9.56
|
55,680 | 9.43 | 9.68 | 9.45 | 4,110 | 0 | 0.1 |
| 21/05/2020 |
9.43
|
52,880 | 9.49 | 9.62 | 9.36 | 10,110 | 0 | 0.3 |
| 20/05/2020 |
9.49
|
54,030 | 9.45 | 9.56 | 9.30 | 10 | 0 | 0.0 |
| 19/05/2020 |
9.45
|
95,030 | 9.41 | 9.53 | 9.41 | 0 | 0 | 0 |
| 18/05/2020 |
9.41
|
39,570 | 8.96 | 9.41 | 9.11 | 0 | 0 | 0 |
| 15/05/2020 |
8.96
|
63,590 | 9.15 | 9.30 | 8.96 | 840 | 0 | 0.0 |
| 14/05/2020 |
9.15
|
52,160 | 9.30 | 9.43 | 9.13 | 10 | 0 | 0.0 |
| 13/05/2020 |
9.30
|
85,610 | 9.47 | 9.49 | 9.22 | 10 | 0 | 0.0 |
| 12/05/2020 |
9.47
|
24,840 | 9.47 | 9.49 | 9.22 | 0 | 0 | 0 |
| 11/05/2020 |
9.47
|
106,130 | 9.34 | 9.49 | 8.99 | 0 | 0 | 0 |
| 08/05/2020 |
9.34
|
35,380 | 9.60 | 9.72 | 9.34 | 4,800 | 960 | 0.1 |
| 07/05/2020 |
9.60
|
69,500 | 9.64 | 9.72 | 9.53 | 0 | 100 | -0.0 |
| 06/05/2020 |
9.64
|
178,040 | 9.20 | 9.79 | 9.26 | 0 | 82,000 | -2.1 |
| 05/05/2020 |
9.20
|
104,980 | 8.88 | 9.41 | 9.07 | 19,590 | 38,000 | -0.4 |
| 04/05/2020 |
8.88
|
134,590 | 8.73 | 9.15 | 8.16 | 1,000 | 23,700 | -0.5 |
| 29/04/2020 |
8.73
|
128,750 | 8.96 | 9.15 | 8.73 | 0 | 68,180 | -1.6 |
| 28/04/2020 |
8.96
|
63,700 | 8.92 | 9.15 | 8.84 | 690 | 19,020 | -0.4 |
| 27/04/2020 |
8.92
|
273,870 | 8.35 | 8.92 | 8.73 | 0 | 110,650 | -2.6 |
| 24/04/2020 |
8.35
|
29,210 | 8.92 | 8.92 | 8.35 | 0 | 0 | 0 |
| 23/04/2020 |
8.92
|
89,950 | 8.62 | 9.20 | 8.52 | 0 | 8,320 | -0.2 |
| 22/04/2020 |
8.62
|
57,350 | 8.62 | 8.73 | 8.43 | 0 | 140 | -0.0 |
| 21/04/2020 |
8.62
|
23,410 | 8.63 | 8.73 | 8.46 | 0 | 0 | 0 |
| 20/04/2020 |
8.63
|
60,560 | 8.08 | 8.63 | 8.20 | 0 | 3,700 | -0.1 |
| 17/04/2020 |
8.08
|
18,360 | 8.06 | 8.12 | 7.99 | 0 | 40 | -0.0 |
| 16/04/2020 |
8.06
|
19,400 | 7.99 | 8.08 | 7.99 | 0 | 14,020 | -0.3 |
| 15/04/2020 |
7.99
|
74,620 | 7.97 | 8.08 | 7.53 | 0 | 23,170 | -0.5 |
| 14/04/2020 |
7.97
|
91,980 | 7.97 | 7.97 | 7.93 | 0 | 36,320 | -0.8 |
| 13/04/2020 |
7.97
|
13,990 | 7.89 | 8.05 | 7.61 | 0 | 11,400 | -0.2 |
| 10/04/2020 |
7.89
|
15,810 | 7.89 | 7.97 | 7.89 | 0 | 3,810 | -0.1 |
| 09/04/2020 |
7.89
|
30,870 | 7.67 | 7.89 | 7.63 | 0 | 10,820 | -0.2 |
| 08/04/2020 |
7.67
|
5,480 | 7.63 | 7.67 | 7.59 | 0 | 0 | 0 |
| 07/04/2020 |
7.63
|
16,060 | 7.65 | 7.67 | 7.59 | 0 | 0 | 0 |
| 06/04/2020 |
7.65
|
1,600 | 7.63 | 7.67 | 7.40 | 0 | 0 | 0 |
| 03/04/2020 |
7.63
|
49,710 | 7.67 | 7.67 | 7.63 | 0 | 40,200 | -0.8 |
| 01/04/2020 |
7.67
|
3,010 | 7.67 | 7.67 | 7.67 | 0 | 950 | -0.0 |
| 31/03/2020 |
7.67
|
36,650 | 7.67 | 7.67 | 7.21 | 0 | 28,360 | -0.6 |
| 30/03/2020 |
7.67
|
27,050 | 7.67 | 7.67 | 7.21 | 0 | 3,320 | -0.1 |
| 27/03/2020 |
7.67
|
67,760 | 7.67 | 7.72 | 7.59 | 0 | 180 | -0.0 |
| 26/03/2020 |
7.67
|
20,720 | 7.67 | 7.67 | 7.40 | 0 | 11,720 | -0.2 |
| 25/03/2020 |
7.67
|
39,490 | 7.59 | 7.78 | 7.29 | 0 | 29,060 | -0.6 |
| 24/03/2020 |
7.59
|
41,730 | 7.17 | 7.59 | 7.17 | 0 | 15,200 | -0.3 |
| 23/03/2020 |
7.17
|
35,290 | 7.59 | 7.59 | 7.10 | 0 | 4,090 | -0.1 |
| 20/03/2020 |
7.59
|
58,730 | 7.59 | 7.78 | 7.12 | 20 | 51,280 | -1.0 |
| 19/03/2020 |
7.59
|
70,130 | 7.74 | 7.74 | 7.55 | 10,000 | 55,700 | -0.9 |
| 18/03/2020 |
7.74
|
68,190 | 7.67 | 7.74 | 7.59 | 10,000 | 55,700 | -0.9 |
| 17/03/2020 |
7.67
|
50,770 | 7.69 | 7.69 | 7.46 | 0 | 31,930 | -0.6 |
| 16/03/2020 |
7.69
|
27,750 | 7.78 | 7.78 | 7.40 | 10 | 0 | 0.0 |
| 13/03/2020 |
7.78
|
87,460 | 7.78 | 7.78 | 7.59 | 0 | 50,000 | -1 |
| 12/03/2020 |
7.78
|
21,140 | 7.95 | 7.95 | 7.44 | 0 | 0 | 0 |
| 11/03/2020 |
7.95
|
21,750 | 7.97 | 7.97 | 7.59 | 10 | 0 | 0.0 |
| 10/03/2020 |
7.97
|
14,090 | 7.95 | 7.97 | 7.93 | 0 | 0 | 0 |
| 09/03/2020 |
7.95
|
12,130 | 8.29 | 8.29 | 7.76 | 10 | 0 | 0.0 |
| 06/03/2020 |
8.29
|
62,630 | 8.31 | 8.31 | 8.05 | 0 | 3,400 | -0.1 |
| 05/03/2020 |
8.31
|
15,150 | 8.31 | 8.35 | 8.31 | 50 | 0 | 0.0 |
| 04/03/2020 |
8.31
|
84,180 | 8.35 | 8.35 | 7.99 | 60 | 0 | 0.0 |