| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.90 | 2.86% | 312,304,700 | 18,919,281 | 0 |
30.85
34.10
31.60
|
|
2 tháng
(2026-07-13) |
0.05 | 0.15% | 626,407,900 | -44,891,932 | 0 |
28.25
34.10
31.60
|
|
3 tháng
(2026-06-15) |
0.70 | 2.21% | 888,342,600 | -87,857,115 | 0 |
28.25
34.30
31.60
|
|
6 tháng
(2026-03-16) |
2.82 | 9.54% | 1,593,540,200 | -122,899,437 | 0.3 |
28.11
34.30
31.60
|
|
12 tháng
(2025-09-16) |
-5.15 | -13.70% | 3,307,614,300 | -124,489,037 | -43.1 |
28.11
40.45
31.60
|
|
24 tháng
(2024-09-23) |
10.12 | 45.43% | 7,644,151,200 | -41,566,551 | 1,535.9 |
21.37
40.45
31.60
|
|
36 tháng
(2023-09-27) |
17.32 | 114.81% | 9,788,768,700 | -137,296,022 | -1,103.7 |
12.82
40.45
31.60
|
|
60 tháng
(2021-10-07) |
9.27 | 40.06% | 13,183,285,400 | -137,368,522 | -1,102.8 |
9.58
40.45
31.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/09/2020 |
10.11
|
2,276,910 | 10.18 | 10.18 | 10.04 | 0 | 0 | 0 |
| 03/09/2020 |
10.18
|
3,326,470 | 10.04 | 10.22 | 10.04 | 81,940 | 81,940 | 0 |
| 01/09/2020 |
10.04
|
2,171,350 | 9.85 | 10.04 | 9.76 | 1,100,000 | 1,109,800 | -0.2 |
| 31/08/2020 |
9.85
|
1,793,790 | 9.99 | 10.09 | 9.83 | 0 | 0 | 0 |
| 28/08/2020 |
9.99
|
5,154,230 | 9.79 | 10.11 | 9.83 | 0 | 0 | 0 |
| 27/08/2020 |
9.79
|
1,792,750 | 9.76 | 9.81 | 9.72 | 535,750 | 535,740 | 0.0 |
| 26/08/2020 |
9.76
|
2,116,830 | 9.85 | 9.85 | 9.72 | 0 | 0 | 0 |
| 25/08/2020 |
9.85
|
3,775,640 | 9.69 | 9.90 | 9.72 | 0 | 0 | 0 |
| 24/08/2020 |
9.69
|
2,749,740 | 9.42 | 9.72 | 9.48 | 0 | 10 | -0.0 |
| 21/08/2020 |
9.42
|
2,817,550 | 9.25 | 9.44 | 9.30 | 0 | 0 | 0 |
| 20/08/2020 |
9.25
|
3,659,990 | 9.35 | 9.37 | 9.18 | 0 | 0 | 0 |
| 19/08/2020 |
9.35
|
1,132,620 | 9.28 | 9.37 | 9.25 | 0 | 0 | 0 |
| 18/08/2020 |
9.28
|
1,410,740 | 9.30 | 9.35 | 9.25 | 73,040 | 73,040 | 0 |
| 17/08/2020 |
9.30
|
2,732,690 | 9.16 | 9.32 | 9.14 | 240,050 | 240,050 | 0 |
| 14/08/2020 |
9.16
|
2,588,850 | 9.16 | 9.35 | 9.09 | 0 | 0 | 0 |
| 13/08/2020 |
9.16
|
1,584,180 | 9.09 | 9.18 | 9.07 | 0 | 0 | 0 |
| 12/08/2020 |
9.09
|
1,634,530 | 9.00 | 9.11 | 9.00 | 0 | 0 | 0 |
| 11/08/2020 |
9.00
|
1,334,060 | 8.98 | 9.05 | 8.93 | 0 | 0 | 0 |
| 10/08/2020 |
8.98
|
2,743,500 | 8.86 | 9.11 | 8.93 | 1,800,170 | 1,800,170 | 0 |
| 07/08/2020 |
8.86
|
951,190 | 8.88 | 8.95 | 8.81 | 0 | 0 | 0 |
| 06/08/2020 |
8.88
|
1,860,660 | 9.00 | 9.02 | 8.84 | 0 | 0 | 0 |
| 05/08/2020 |
9.00
|
1,917,290 | 8.72 | 9.00 | 8.65 | 1,385,350 | 1,385,350 | 0 |
| 04/08/2020 |
8.72
|
1,210,770 | 8.61 | 8.84 | 8.68 | 2,535,340 | 2,535,340 | 0 |
| 03/08/2020 |
8.61
|
1,247,760 | 8.40 | 8.61 | 8.40 | 0 | 0 | 0 |
| 31/07/2020 |
8.40
|
2,304,460 | 8.61 | 8.63 | 8.40 | 4,039,590 | 4,039,590 | 0 |
| 30/07/2020 |
8.61
|
974,910 | 8.40 | 8.79 | 8.10 | 0 | 0 | 0 |
| 29/07/2020 |
8.40
|
1,841,250 | 8.68 | 8.68 | 8.10 | 0 | 0 | 0 |
| 28/07/2020 |
8.68
|
2,883,870 | 8.40 | 8.70 | 8.33 | 0 | 0 | 0 |
| 27/07/2020 |
8.40
|
2,677,650 | 9.02 | 9.02 | 8.40 | 0 | 0 | 0 |
| 24/07/2020 |
9.02
|
2,951,240 | 9.39 | 9.39 | 8.79 | 815,000 | 815,000 | 0 |
| 23/07/2020 |
9.39
|
861,140 | 9.37 | 9.39 | 9.30 | 0 | 0 | 0 |
| 22/07/2020 |
9.37
|
1,224,170 | 9.48 | 9.53 | 9.37 | 0 | 0 | 0 |
| 21/07/2020 |
9.48
|
818,210 | 9.48 | 9.51 | 9.39 | 0 | 0 | 0 |
| 20/07/2020 |
9.48
|
1,164,560 | 9.53 | 9.55 | 9.46 | 0 | 0 | 0 |
| 17/07/2020 |
9.53
|
1,180,670 | 9.72 | 9.72 | 9.51 | 151,280 | 151,280 | 0 |
| 16/07/2020 |
9.72
|
1,662,150 | 9.53 | 9.72 | 9.44 | 10 | 0 | 0.0 |
| 15/07/2020 |
9.53
|
1,697,190 | 9.30 | 9.60 | 9.39 | 0 | 0 | 0 |
| 14/07/2020 |
9.30
|
1,809,120 | 9.39 | 9.39 | 9.25 | 0 | 0 | 0 |
| 13/07/2020 |
9.39
|
1,725,580 | 9.46 | 9.62 | 9.25 | 0 | 10 | -0.0 |
| 10/07/2020 |
9.46
|
1,398,740 | 9.69 | 9.69 | 9.46 | 0 | 0 | 0 |
| 09/07/2020 |
9.69
|
3,146,430 | 9.30 | 9.69 | 9.30 | 164,480 | 164,480 | 0 |
| 08/07/2020 |
9.30
|
676,840 | 9.37 | 9.37 | 9.30 | 394,700 | 394,700 | 0 |
| 07/07/2020 |
9.37
|
895,150 | 9.37 | 9.44 | 9.35 | 1,379,760 | 1,379,760 | 0 |
| 06/07/2020 |
9.37
|
1,220,550 | 9.16 | 9.37 | 9.16 | 657,200 | 657,200 | 0 |
| 03/07/2020 |
9.16
|
593,390 | 9.14 | 9.16 | 9.05 | 300,000 | 300,000 | 0 |
| 02/07/2020 |
9.14
|
820,250 | 9.16 | 9.23 | 9.02 | 1,114,070 | 1,114,070 | 0 |
| 01/07/2020 |
9.16
|
751,460 | 9.05 | 9.21 | 9.00 | 0 | 0 | 0 |
| 30/06/2020 |
9.05
|
1,290,510 | 9.09 | 9.21 | 8.84 | 58,520 | 38,600 | 0.4 |
| 29/06/2020 |
9.09
|
1,752,070 | 9.42 | 9.42 | 9.07 | 86,430 | 86,430 | 0 |
| 26/06/2020 |
9.42
|
668,030 | 9.35 | 9.48 | 9.32 | 58,520 | 38,600 | 0.4 |
| 25/06/2020 |
9.35
|
1,162,400 | 9.48 | 9.48 | 9.30 | 0 | 0 | 0 |
| 24/06/2020 |
9.48
|
860,730 | 9.55 | 9.60 | 9.44 | 128,670 | 128,670 | 0 |
| 23/06/2020 |
9.55
|
1,173,850 | 9.60 | 9.62 | 9.53 | 96,100 | 116,020 | -0.4 |
| 22/06/2020 |
9.60
|
1,166,650 | 9.48 | 9.69 | 9.48 | 55,090 | 55,090 | 0 |
| 19/06/2020 |
9.48
|
632,650 | 9.35 | 9.48 | 9.35 | 343,230 | 343,230 | 0 |
| 18/06/2020 |
9.35
|
625,890 | 9.39 | 9.46 | 9.35 | 0 | 0 | 0 |
| 17/06/2020 |
9.39
|
1,416,900 | 9.53 | 9.53 | 9.37 | 5,500 | 0 | 0.1 |
| 16/06/2020 |
9.53
|
1,487,150 | 9.30 | 9.53 | 9.39 | 5,183,410 | 5,183,410 | 0 |
| 15/06/2020 |
9.30
|
2,302,220 | 9.79 | 9.79 | 9.28 | 0 | 0 | 0 |
| 12/06/2020 |
9.79
|
3,715,000 | 9.67 | 9.83 | 9.48 | 236,790 | 271,990 | -0.7 |
| 11/06/2020 |
9.67
|
3,478,310 | 10.11 | 10.13 | 9.67 | 0 | 0 | 0 |
| 10/06/2020 |
10.11
|
2,295,880 | 9.97 | 10.16 | 9.83 | 315,820 | 315,820 | 0 |
| 09/06/2020 |
9.97
|
1,702,620 | 10.04 | 10.09 | 9.95 | 0 | 0 | 0 |
| 08/06/2020 |
10.04
|
3,484,860 | 9.92 | 10.13 | 9.97 | 1,000,000 | 1,000,000 | 0 |
| 05/06/2020 |
9.92
|
2,251,740 | 9.81 | 9.92 | 9.76 | 2,343,900 | 2,343,900 | 0 |
| 04/06/2020 |
9.81
|
2,216,760 | 9.88 | 9.92 | 9.81 | 0 | 0 | 0 |
| 03/06/2020 |
9.88
|
2,064,360 | 9.79 | 9.92 | 9.79 | 73,990 | 73,990 | 0 |
| 02/06/2020 |
9.79
|
2,469,400 | 9.85 | 9.95 | 9.76 | 168,850 | 168,850 | 0 |
| 01/06/2020 |
9.85
|
2,341,100 | 9.58 | 9.85 | 9.62 | 346,910 | 346,910 | 0 |
| 29/05/2020 |
9.58
|
1,101,170 | 9.67 | 9.69 | 9.58 | 546,790 | 546,790 | 0 |
| 28/05/2020 |
9.67
|
1,584,390 | 9.67 | 9.81 | 9.62 | 256,330 | 256,330 | 0 |
| 27/05/2020 |
9.67
|
2,673,490 | 9.79 | 9.90 | 9.67 | 0 | 0 | 0 |
| 26/05/2020 |
9.79
|
2,220,450 | 9.74 | 9.85 | 9.72 | 400,000 | 400,000 | 0 |
| 25/05/2020 |
9.74
|
1,962,970 | 9.74 | 9.85 | 9.69 | 577,960 | 577,960 | 0 |
| 22/05/2020 |
9.74
|
3,322,040 | 10.18 | 10.18 | 9.74 | 350,740 | 350,740 | 0 |
| 21/05/2020 |
10.18
|
3,539,410 | 9.74 | 10.18 | 9.65 | 0 | 0 | 0 |
| 20/05/2020 |
9.74
|
1,911,850 | 9.85 | 9.85 | 9.69 | 0 | 0 | 0 |
| 19/05/2020 |
9.85
|
4,135,900 | 9.55 | 9.90 | 9.69 | 65,030 | 65,030 | 0 |
| 18/05/2020 |
9.55
|
3,017,660 | 9.37 | 9.60 | 9.21 | 1,851,950 | 1,851,950 | 0 |
| 15/05/2020 |
9.37
|
2,995,800 | 9.48 | 9.53 | 9.25 | 539,280 | 539,280 | 0 |
| 14/05/2020 |
9.48
|
3,351,270 | 9.53 | 9.53 | 9.30 | 1,988,320 | 1,988,320 | 0 |
| 13/05/2020 |
9.53
|
4,746,350 | 9.53 | 9.58 | 9.16 | 183,390 | 183,390 | 0 |
| 12/05/2020 |
9.53
|
3,555,810 | 9.35 | 9.60 | 9.07 | 1,360,550 | 1,360,550 | 0 |
| 11/05/2020 |
9.35
|
4,765,680 | 8.74 | 9.35 | 8.95 | 100,000 | 100,000 | 0 |
| 08/05/2020 |
8.74
|
7,260,470 | 8.19 | 8.74 | 8.19 | 500,000 | 500,000 | 0 |
| 07/05/2020 |
8.19
|
2,409,540 | 8.12 | 8.19 | 8.07 | 430,000 | 430,000 | 0 |
| 06/05/2020 |
8.12
|
1,175,100 | 8.05 | 8.12 | 7.98 | 500,000 | 500,000 | 0 |
| 05/05/2020 |
8.05
|
546,010 | 8.05 | 8.14 | 8.03 | 519,990 | 519,990 | 0 |
| 04/05/2020 |
8.05
|
2,018,840 | 7.96 | 8.19 | 7.93 | 400,000 | 400,000 | 0 |
| 29/04/2020 |
7.96
|
2,860,010 | 7.91 | 8.12 | 7.87 | 750,000 | 750,000 | 0 |
| 28/04/2020 |
7.91
|
921,180 | 7.89 | 7.93 | 7.80 | 432,980 | 432,980 | 0 |
| 27/04/2020 |
7.89
|
962,880 | 7.91 | 7.98 | 7.87 | 608,000 | 608,000 | 0 |
| 24/04/2020 |
7.91
|
851,770 | 7.84 | 7.93 | 7.82 | 0 | 0 | 0 |
| 23/04/2020 |
7.84
|
1,401,680 | 7.82 | 8.00 | 7.84 | 4,043,610 | 4,043,610 | 0 |
| 22/04/2020 |
7.82
|
1,742,290 | 7.80 | 7.96 | 7.52 | 203,930 | 203,930 | 0 |
| 21/04/2020 |
7.80
|
3,045,020 | 8.19 | 8.19 | 7.73 | 0 | 0 | 0 |
| 20/04/2020 |
8.19
|
1,847,520 | 8.21 | 8.30 | 8.10 | 1,072,870 | 1,072,870 | 0 |
| 17/04/2020 |
8.21
|
2,252,420 | 8.12 | 8.26 | 8.10 | 2,372,820 | 2,372,820 | 0 |
| 16/04/2020 |
8.12
|
1,858,330 | 8.12 | 8.12 | 7.96 | 564,820 | 564,820 | 0 |
| 15/04/2020 |
8.12
|
2,536,130 | 7.93 | 8.12 | 7.96 | 296,950 | 296,950 | 0 |