| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -0.42% | 973,800 | -27,040 | 0 |
47.15
48.50
47.15
|
|
2 tháng
(2026-06-01) |
-3.80 | -7.44% | 1,440,000 | -33,150 | 0 |
47.15
51.10
47.15
|
|
3 tháng
(2026-05-04) |
-10.90 | -18.73% | 1,897,200 | -30,338 | 0 |
47.15
58.20
47.15
|
|
6 tháng
(2026-02-02) |
-4.70 | -9.04% | 3,974,800 | -69,089 | -0.5 |
47.15
61.70
47.15
|
|
12 tháng
(2025-08-05) |
-22.70 | -32.43% | 12,445,500 | -167,589 | -7.2 |
47.15
81.30
47.15
|
|
24 tháng
(2024-08-12) |
22.86 | 93.53% | 19,919,700 | -223,383 | -9.7 |
23.40
81.30
47.15
|
|
36 tháng
(2023-08-16) |
23.63 | 99.85% | 59,434,900 | -264,543 | -10.6 |
20.27
81.30
47.15
|
|
60 tháng
(2021-08-26) |
22.20 | 88.47% | 91,455,500 | -860,929 | -56.7 |
15.52
81.30
47.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/04/2020 |
6.95
|
70,890 | 6.99 | 7.14 | 6.89 | 2,870 | 7,720 | -0.1 |
| 24/04/2020 |
6.99
|
24,180 | 6.95 | 6.99 | 6.85 | 0 | 13,110 | -0.2 |
| 23/04/2020 |
6.95
|
45,130 | 7.03 | 7.26 | 6.93 | 320 | 12,960 | -0.2 |
| 22/04/2020 |
7.03
|
48,470 | 6.87 | 7.03 | 6.76 | 4,970 | 13,440 | -0.2 |
| 21/04/2020 |
6.87
|
93,600 | 6.97 | 6.97 | 6.68 | 3,400 | 3,210 | 0.0 |
| 20/04/2020 |
6.97
|
113,840 | 7.22 | 7.22 | 6.95 | 0 | 3,830 | -0.1 |
| 17/04/2020 |
7.22
|
105,550 | 7.28 | 7.57 | 7.22 | 480 | 4,350 | -0.1 |
| 16/04/2020 |
7.28
|
56,740 | 7.32 | 7.34 | 7.14 | 1,310 | 2,860 | -0.0 |
| 15/04/2020 |
7.32
|
139,830 | 7.20 | 7.32 | 6.95 | 1,310 | 2,720 | -0.0 |
| 14/04/2020 |
7.20
|
215,650 | 7.05 | 7.43 | 7.03 | 0 | 18,090 | -0.3 |
| 13/04/2020 |
7.05
|
92,490 | 6.60 | 7.05 | 6.72 | 0 | 0 | 0 |
| 10/04/2020 |
6.60
|
143,730 | 6.18 | 6.60 | 6.18 | 960 | 260 | 0.0 |
| 09/04/2020 |
6.18
|
144,080 | 5.98 | 6.33 | 6.02 | 3,230 | 2,720 | 0.0 |
| 08/04/2020 |
5.98
|
61,350 | 6.06 | 6.14 | 5.87 | 7,610 | 2,720 | 0.1 |
| 07/04/2020 |
6.06
|
106,750 | 6.31 | 6.56 | 5.98 | 3,600 | 2,720 | 0.0 |
| 06/04/2020 |
6.31
|
143,080 | 5.95 | 6.33 | 6.14 | 3,760 | 2,720 | 0.0 |
| 03/04/2020 |
5.95
|
104,600 | 5.77 | 6.00 | 5.77 | 0 | 3,260 | -0.0 |
| 01/04/2020 |
5.77
|
162,630 | 5.68 | 5.87 | 5.73 | 3,860 | 2,770 | 0.0 |
| 31/03/2020 |
5.68
|
498,820 | 5.85 | 5.91 | 5.68 | 2,500 | 116,440 | -1.7 |
| 30/03/2020 |
5.85
|
87,910 | 6.18 | 6.18 | 5.79 | 4,280 | 3,290 | 0.0 |
| 27/03/2020 |
6.18
|
155,670 | 6.49 | 6.49 | 6.18 | 5,410 | 0 | 0.1 |
| 26/03/2020 |
6.49
|
33,160 | 6.64 | 6.64 | 6.49 | 690 | 0 | 0.0 |
| 25/03/2020 |
6.64
|
36,680 | 6.64 | 6.81 | 6.60 | 1,380 | 0 | 0.0 |
| 24/03/2020 |
6.64
|
19,970 | 6.68 | 6.83 | 6.58 | 570 | 3,310 | -0.0 |
| 23/03/2020 |
6.68
|
464,440 | 7.18 | 7.18 | 6.68 | 0 | 1,030 | -0.0 |
| 20/03/2020 |
7.18
|
122,570 | 6.95 | 7.20 | 6.87 | 0 | 6,360 | -0.1 |
| 19/03/2020 |
6.95
|
184,360 | 6.95 | 7.07 | 6.68 | 0 | 26,450 | -0.5 |
| 18/03/2020 |
6.95
|
196,420 | 6.93 | 7.07 | 6.76 | 0 | 16,260 | -0.3 |
| 17/03/2020 |
6.93
|
157,650 | 6.54 | 6.95 | 6.41 | 0 | 20,730 | -0.4 |
| 16/03/2020 |
6.54
|
433,450 | 6.45 | 6.56 | 6.39 | 110 | 4,170 | -0.1 |
| 13/03/2020 |
6.45
|
185,090 | 6.43 | 6.56 | 6.00 | 0 | 5,290 | -0.1 |
| 12/03/2020 |
6.43
|
389,540 | 6.89 | 6.89 | 6.43 | 6,500 | 0 | 0.1 |
| 11/03/2020 |
6.89
|
372,190 | 7.12 | 7.34 | 6.64 | 2,270 | 1,700 | 0.0 |
| 10/03/2020 |
7.12
|
203,680 | 7.12 | 7.12 | 6.80 | 13,370 | 3,000 | 0.2 |
| 09/03/2020 |
7.12
|
356,470 | 7.64 | 7.64 | 7.12 | 1,520 | 50 | 0.0 |
| 06/03/2020 |
7.64
|
126,890 | 7.64 | 7.64 | 7.28 | 60 | 10,600 | -0.2 |