| 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) |
| 24/07/2020 |
8.92
|
261,130 | 8.92 | 9.25 | 8.71 | 0 | 6,900 | -0.1 |
| 23/07/2020 |
8.92
|
96,570 | 8.75 | 8.92 | 8.50 | 0 | 100 | -0.0 |
| 22/07/2020 |
8.75
|
81,060 | 8.58 | 8.75 | 8.50 | 1,000 | 100 | 0.0 |
| 21/07/2020 |
8.58
|
73,640 | 8.50 | 8.58 | 8.29 | 0 | 0 | 0 |
| 20/07/2020 |
8.50
|
69,650 | 8.58 | 8.58 | 8.37 | 10 | 0 | 0.0 |
| 17/07/2020 |
8.58
|
101,900 | 8.58 | 8.67 | 8.46 | 0 | 0 | 0 |
| 16/07/2020 |
8.58
|
65,510 | 8.67 | 8.75 | 8.50 | 0 | 0 | 0 |
| 15/07/2020 |
8.67
|
120,210 | 8.75 | 8.79 | 8.41 | 0 | 0 | 0 |
| 14/07/2020 |
8.75
|
102,660 | 8.75 | 8.75 | 8.46 | 0 | 0 | 0 |
| 13/07/2020 |
8.75
|
86,860 | 8.50 | 8.83 | 8.41 | 0 | 100 | -0.0 |
| 10/07/2020 |
8.50
|
48,270 | 8.46 | 8.50 | 8.37 | 0 | 0 | 0 |
| 09/07/2020 |
8.46
|
174,820 | 8.46 | 8.50 | 8.33 | 0 | 2,960 | -0.0 |
| 08/07/2020 |
8.46
|
130,590 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 07/07/2020 |
8.50
|
175,380 | 8.41 | 8.75 | 8.41 | 0 | 0 | 0 |
| 06/07/2020 |
8.41
|
183,340 | 8.03 | 8.41 | 8.03 | 0 | 200 | -0.0 |
| 03/07/2020 |
8.03
|
115,790 | 7.99 | 8.03 | 7.99 | 0 | 0 | 0 |
| 02/07/2020 |
7.99
|
30,710 | 8.06 | 8.07 | 7.99 | 0 | 0 | 0 |
| 01/07/2020 |
8.06
|
53,160 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 |
| 30/06/2020 |
8.07
|
56,030 | 7.90 | 8.07 | 7.79 | 0 | 0 | 0 |
| 29/06/2020 |
7.90
|
60,670 | 7.98 | 7.98 | 7.78 | 0 | 0 | 0 |
| 26/06/2020 |
7.98
|
82,720 | 7.95 | 7.98 | 7.88 | 0 | 0 | 0 |
| 25/06/2020 |
7.95
|
37,290 | 7.91 | 7.98 | 7.82 | 0 | 0 | 0 |
| 24/06/2020 |
7.91
|
113,410 | 8.04 | 8.04 | 7.91 | 0 | 0 | 0 |
| 23/06/2020 |
8.04
|
40,390 | 8.08 | 8.13 | 8.02 | 10 | 0 | 0.0 |
| 22/06/2020 |
8.08
|
73,790 | 8.07 | 8.08 | 7.95 | 0 | 0 | 0 |
| 19/06/2020 |
8.07
|
96,830 | 7.79 | 8.07 | 7.82 | 0 | 0 | 0 |
| 18/06/2020 |
7.79
|
109,350 | 7.78 | 7.81 | 7.73 | 0 | 0 | 0 |
| 17/06/2020 |
7.78
|
286,430 | 7.79 | 7.81 | 7.74 | 0 | 0 | 0 |
| 16/06/2020 |
7.79
|
181,610 | 7.70 | 7.82 | 7.70 | 0 | 0 | 0 |
| 15/06/2020 |
7.70
|
43,500 | 7.82 | 7.82 | 7.70 | 0 | 0 | 0 |
| 12/06/2020 |
7.82
|
88,820 | 7.73 | 7.82 | 7.59 | 0 | 0 | 0 |
| 11/06/2020 |
7.73
|
165,510 | 7.74 | 7.82 | 7.66 | 0 | 1,960 | -0.0 |
| 10/06/2020 |
7.74
|
45,460 | 7.78 | 7.80 | 7.71 | 0 | 8,300 | -0.1 |
| 09/06/2020 |
7.78
|
38,500 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 |
| 08/06/2020 |
7.79
|
131,890 | 7.79 | 7.82 | 7.74 | 0 | 8,410 | -0.1 |
| 05/06/2020 |
7.79
|
73,870 | 7.74 | 7.79 | 7.66 | 0 | 8,410 | -0.1 |
| 04/06/2020 |
7.74
|
110,770 | 7.79 | 7.79 | 7.57 | 0 | 18,410 | -0.2 |
| 03/06/2020 |
7.79
|
50,380 | 7.81 | 7.81 | 7.59 | 0 | 8,410 | -0.1 |
| 02/06/2020 |
7.81
|
56,720 | 7.81 | 7.82 | 7.66 | 0 | 18,410 | -0.2 |
| 01/06/2020 |
7.81
|
61,250 | 7.82 | 7.82 | 7.66 | 0 | 8,410 | -0.1 |
| 29/05/2020 |
7.82
|
78,980 | 7.81 | 7.87 | 7.74 | 6,000 | 8,410 | -0.0 |
| 28/05/2020 |
7.81
|
162,070 | 7.65 | 7.81 | 7.49 | 0 | 8,410 | -0.1 |
| 27/05/2020 |
7.65
|
300,170 | 7.66 | 7.73 | 7.57 | 0 | 59,610 | -0.5 |
| 26/05/2020 |
7.66
|
316,330 | 7.66 | 7.66 | 7.57 | 0 | 28,410 | -0.3 |
| 25/05/2020 |
7.66
|
239,120 | 7.78 | 7.78 | 7.64 | 17,860 | 1,460 | 0.1 |
| 22/05/2020 |
7.78
|
73,530 | 7.78 | 7.78 | 7.69 | 0 | 3,920 | -0.0 |
| 21/05/2020 |
7.78
|
73,850 | 7.82 | 7.82 | 7.71 | 0 | 5,610 | -0.1 |
| 20/05/2020 |
7.82
|
56,620 | 7.74 | 7.92 | 7.72 | 0 | 5,610 | -0.1 |
| 19/05/2020 |
7.74
|
258,250 | 7.78 | 7.87 | 7.72 | 0 | 5,610 | -0.1 |
| 18/05/2020 |
7.78
|
109,570 | 7.82 | 7.82 | 7.72 | 0 | 5,610 | -0.1 |
| 15/05/2020 |
7.82
|
188,970 | 7.82 | 7.86 | 7.74 | 0 | 5,610 | -0.1 |
| 14/05/2020 |
7.82
|
180,170 | 7.67 | 7.82 | 7.70 | 0 | 5,610 | -0.1 |
| 13/05/2020 |
7.67
|
215,750 | 7.86 | 7.90 | 7.66 | 0 | 5,610 | -0.1 |
| 12/05/2020 |
7.86
|
73,580 | 7.82 | 7.86 | 7.81 | 0 | 5,610 | -0.1 |
| 11/05/2020 |
7.82
|
86,590 | 7.82 | 7.89 | 7.74 | 0 | 5,610 | -0.1 |
| 08/05/2020 |
7.82
|
90,480 | 7.78 | 7.85 | 7.78 | 0 | 5,610 | -0.1 |
| 07/05/2020 |
7.78
|
69,570 | 7.77 | 7.87 | 7.77 | 0 | 5,610 | -0.1 |
| 06/05/2020 |
7.77
|
141,950 | 7.66 | 7.82 | 7.66 | 0 | 5,710 | -0.1 |
| 05/05/2020 |
7.66
|
76,750 | 7.66 | 7.66 | 7.66 | 0 | 5,610 | -0.1 |
| 04/05/2020 |
7.66
|
70,800 | 7.74 | 7.74 | 7.57 | 0 | 5,610 | -0.1 |
| 29/04/2020 |
7.74
|
106,360 | 7.70 | 7.74 | 7.49 | 300 | 5,610 | -0.0 |
| 28/04/2020 |
7.70
|
71,050 | 7.74 | 7.74 | 7.58 | 0 | 5,610 | -0.1 |
| 27/04/2020 |
7.74
|
47,460 | 7.66 | 7.74 | 7.61 | 0 | 5,620 | -0.1 |
| 24/04/2020 |
7.66
|
108,160 | 7.78 | 7.78 | 7.59 | 0 | 5,610 | -0.1 |
| 23/04/2020 |
7.78
|
86,930 | 7.74 | 7.86 | 7.70 | 0 | 5,610 | -0.1 |
| 22/04/2020 |
7.74
|
76,490 | 7.86 | 7.86 | 7.74 | 0 | 5,610 | -0.1 |
| 21/04/2020 |
7.86
|
80,940 | 7.87 | 7.94 | 7.78 | 0 | 5,610 | -0.1 |
| 20/04/2020 |
7.87
|
51,170 | 7.82 | 7.90 | 7.78 | 0 | 5,610 | -0.1 |
| 17/04/2020 |
7.82
|
84,440 | 7.77 | 7.82 | 7.76 | 0 | 30,810 | -0.3 |
| 16/04/2020 |
7.77
|
61,030 | 7.76 | 7.77 | 7.66 | 0 | 11,610 | -0.1 |
| 15/04/2020 |
7.76
|
70,780 | 7.76 | 7.76 | 7.74 | 0 | 5,610 | -0.1 |
| 14/04/2020 |
7.76
|
67,750 | 7.78 | 7.78 | 7.66 | 0 | 16,830 | -0.2 |
| 13/04/2020 |
7.78
|
155,640 | 7.77 | 7.78 | 7.58 | 0 | 0 | 0 |
| 10/04/2020 |
7.77
|
85,210 | 7.72 | 7.77 | 7.50 | 0 | 300 | -0.0 |
| 09/04/2020 |
7.72
|
117,070 | 7.57 | 7.72 | 7.53 | 0 | 5,610 | -0.1 |
| 08/04/2020 |
7.57
|
132,840 | 7.74 | 7.74 | 7.49 | 0 | 5,610 | -0.1 |
| 07/04/2020 |
7.74
|
75,650 | 7.66 | 7.74 | 7.53 | 6,700 | 5,610 | 0.0 |
| 06/04/2020 |
7.66
|
135,410 | 7.56 | 7.66 | 7.50 | 7,900 | 5,610 | 0.0 |
| 03/04/2020 |
7.56
|
62,270 | 7.57 | 7.57 | 7.41 | 0 | 5,610 | -0.1 |
| 01/04/2020 |
7.57
|
101,320 | 7.57 | 7.57 | 7.49 | 11,100 | 5,610 | 0.0 |
| 31/03/2020 |
7.57
|
94,320 | 7.57 | 7.57 | 7.49 | 0 | 5,610 | -0.1 |
| 30/03/2020 |
7.57
|
173,840 | 7.60 | 7.60 | 7.40 | 0 | 16,740 | -0.1 |
| 27/03/2020 |
7.60
|
269,780 | 7.61 | 7.61 | 7.49 | 0 | 0 | 0 |
| 26/03/2020 |
7.61
|
190,470 | 7.61 | 7.65 | 7.53 | 0 | 0 | 0 |
| 25/03/2020 |
7.61
|
225,050 | 7.61 | 7.72 | 7.53 | 0 | 410 | -0.0 |
| 24/03/2020 |
7.61
|
200,440 | 7.61 | 7.61 | 7.33 | 0 | 5,210 | -0.0 |
| 23/03/2020 |
7.61
|
223,990 | 7.70 | 7.70 | 7.32 | 0 | 560 | -0.0 |
| 20/03/2020 |
7.70
|
250,940 | 7.82 | 7.82 | 7.56 | 0 | 25,920 | -0.2 |
| 19/03/2020 |
7.82
|
259,900 | 7.95 | 7.95 | 7.53 | 0 | 160 | -0.0 |
| 18/03/2020 |
7.95
|
104,740 | 7.91 | 7.98 | 7.70 | 0 | 100 | -0.0 |
| 17/03/2020 |
7.91
|
203,850 | 7.87 | 7.91 | 7.51 | 0 | 2,800 | -0.0 |
| 16/03/2020 |
7.87
|
311,310 | 7.91 | 8.08 | 7.66 | 0 | 820 | -0.0 |
| 13/03/2020 |
7.91
|
385,180 | 8.08 | 8.08 | 7.56 | 0 | 260 | -0.0 |
| 12/03/2020 |
8.08
|
598,570 | 8.24 | 8.24 | 7.66 | 0 | 74,180 | -0.7 |
| 11/03/2020 |
8.24
|
55,800 | 8.16 | 8.24 | 8.03 | 0 | 0 | 0 |
| 10/03/2020 |
8.16
|
40,910 | 7.99 | 8.16 | 7.82 | 1,300 | 130 | 0.0 |
| 09/03/2020 |
7.99
|
304,380 | 8.25 | 8.25 | 7.67 | 0 | 196,350 | -1.8 |
| 06/03/2020 |
8.25
|
183,090 | 8.25 | 8.41 | 8.09 | 1,350 | 45,940 | -0.4 |
| 05/03/2020 |
8.25
|
114,540 | 8.41 | 8.50 | 8.16 | 0 | 5,190 | -0.1 |
| 04/03/2020 |
8.41
|
74,880 | 8.50 | 8.50 | 8.33 | 0 | 400 | -0.0 |