| 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) |
-0.30 | -2.64% | 8,552,200 | 83,700 | 0 |
11
11.60
11
|
|
2 tháng
(2026-07-13) |
-0.15 | -1.34% | 17,647,600 | -113,672 | 0 |
10.40
11.60
11
|
|
3 tháng
(2026-06-15) |
-1.05 | -8.68% | 24,323,800 | 33,390 | 0 |
10.40
12.30
11
|
|
6 tháng
(2026-03-16) |
-1.50 | -11.95% | 71,168,200 | -193,948 | 4.6 |
10.40
13.90
11
|
|
12 tháng
(2025-09-16) |
-6.31 | -36.36% | 222,749,700 | -3,161,548 | -41.3 |
10.40
18.73
11
|
|
24 tháng
(2024-09-23) |
-1.73 | -13.53% | 636,464,700 | -413,591 | 5.6 |
10.40
19.22
11
|
|
36 tháng
(2023-09-27) |
-3.48 | -23.94% | 1,027,210,500 | -4,501,841 | -60.8 |
10.40
19.22
11
|
|
60 tháng
(2021-10-07) |
-3.54 | -24.28% | 2,886,437,800 | -2,565,358 | -37.4 |
6.02
34.25
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2020 |
7.03
|
714,020 | 7.11 | 7.13 | 6.94 | 13,340 | 4,850 | 0.1 |
| 13/04/2020 |
7.11
|
857,200 | 6.94 | 7.12 | 6.94 | 41,360 | 4,840 | 0.3 |
| 10/04/2020 |
6.94
|
179,150 | 7.00 | 7.03 | 6.90 | 2,110 | 4,110 | -0.0 |
| 09/04/2020 |
7.00
|
1,609,630 | 6.81 | 7.00 | 6.79 | 521,900 | 4,000 | 4.2 |
| 08/04/2020 |
6.81
|
274,120 | 6.81 | 6.85 | 6.60 | 25,010 | 3,500 | 0.2 |
| 07/04/2020 |
6.81
|
358,900 | 6.73 | 6.83 | 6.64 | 6,540 | 5,690 | 0.0 |
| 06/04/2020 |
6.73
|
667,780 | 6.49 | 6.81 | 6.61 | 23,750 | 5,250 | 0.1 |
| 03/04/2020 |
6.49
|
696,770 | 6.22 | 6.55 | 6.33 | 9,890 | 3,850 | 0.0 |
| 01/04/2020 |
6.22
|
620,370 | 5.82 | 6.22 | 5.89 | 14,120 | 1,510 | 0.1 |
| 31/03/2020 |
5.82
|
365,790 | 5.82 | 5.99 | 5.57 | 11,980 | 12,270 | -0.0 |
| 30/03/2020 |
5.82
|
287,020 | 6.00 | 6.00 | 5.71 | 10,000 | 7,230 | 0.0 |
| 27/03/2020 |
6.00
|
416,020 | 6.00 | 6.16 | 5.97 | 7,630 | 1,790 | 0.0 |
| 26/03/2020 |
6.00
|
330,900 | 6.18 | 6.30 | 6.00 | 11,070 | 0 | 0.1 |
| 25/03/2020 |
6.18
|
322,370 | 6.01 | 6.30 | 6.08 | 9,430 | 65,000 | -0.4 |
| 24/03/2020 |
6.01
|
466,070 | 6.03 | 6.13 | 5.74 | 7,690 | 350 | 0.1 |
| 23/03/2020 |
6.03
|
400,320 | 6.48 | 6.48 | 6.03 | 0 | 0 | 0 |
| 20/03/2020 |
6.48
|
123,940 | 6.38 | 6.60 | 6.29 | 4,000 | 0 | 0.0 |
| 19/03/2020 |
6.38
|
337,580 | 6.42 | 6.52 | 6.25 | 4,940 | 1,950 | 0.0 |
| 18/03/2020 |
6.42
|
869,770 | 6.00 | 6.42 | 6.25 | 0 | 490 | -0.0 |
| 17/03/2020 |
6.00
|
307,060 | 6.00 | 6.00 | 5.74 | 0 | 0 | 0 |
| 16/03/2020 |
6.00
|
1,481,970 | 6.09 | 6.23 | 5.96 | 10,000 | 6,360 | 0.0 |
| 13/03/2020 |
6.09
|
2,158,430 | 6.53 | 6.53 | 6.07 | 8,290 | 3,400 | 0.0 |
| 12/03/2020 |
6.53
|
739,450 | 7.01 | 7.01 | 6.52 | 100 | 70,000 | -0.5 |
| 11/03/2020 |
7.01
|
1,279,870 | 7.24 | 7.54 | 6.73 | 380 | 5,610 | -0.0 |
| 10/03/2020 |
7.24
|
1,121,920 | 7.57 | 7.58 | 7.05 | 19,800 | 16,810 | 0.0 |
| 09/03/2020 |
7.57
|
744,690 | 8.14 | 8.14 | 7.57 | 2,100 | 1,540 | 0.0 |
| 06/03/2020 |
8.14
|
49,050 | 8.17 | 8.17 | 7.98 | 1,540 | 0 | 0.0 |
| 05/03/2020 |
8.17
|
448,810 | 7.97 | 8.19 | 8.05 | 308,880 | 0 | 2.9 |
| 04/03/2020 |
7.97
|
243,010 | 7.88 | 7.99 | 7.87 | 21,540 | 0 | 0.2 |
| 03/03/2020 |
7.88
|
110,760 | 7.83 | 8.02 | 7.88 | 0 | 0 | 0 |
| 02/03/2020 |
7.83
|
211,180 | 7.88 | 7.97 | 7.82 | 0 | 0 | 0 |
| 28/02/2020 |
7.88
|
269,260 | 8.05 | 8.05 | 7.71 | 0 | 0 | 0 |
| 27/02/2020 |
8.05
|
431,560 | 7.98 | 8.05 | 7.96 | 0 | 169,270 | -1.6 |
| 26/02/2020 |
7.98
|
316,420 | 8.17 | 8.17 | 7.84 | 0 | 12,000 | -0.1 |
| 25/02/2020 |
8.17
|
200,260 | 8.05 | 8.17 | 7.96 | 0 | 29,970 | -0.3 |
| 24/02/2020 |
8.05
|
327,760 | 8.55 | 8.55 | 7.96 | 1,350 | 109,370 | -1.0 |
| 21/02/2020 |
8.55
|
1,238,870 | 8.35 | 8.78 | 8.35 | 2,080 | 0 | 0.0 |
| 20/02/2020 |
8.35
|
328,050 | 8.29 | 8.39 | 8.29 | 3,310 | 0 | 0.0 |
| 19/02/2020 |
8.29
|
85,040 | 8.23 | 8.38 | 8.23 | 180 | 0 | 0.0 |
| 18/02/2020 |
8.23
|
162,290 | 8.23 | 8.40 | 8.22 | 4,160 | 0 | 0.0 |
| 17/02/2020 |
8.23
|
112,360 | 8.33 | 8.35 | 8.23 | 10,770 | 0 | 0.1 |
| 14/02/2020 |
8.33
|
285,560 | 8.29 | 8.42 | 8.23 | 6,440 | 0 | 0.1 |
| 13/02/2020 |
8.29
|
348,610 | 8.35 | 8.46 | 8.27 | 12,050 | 0 | 0.1 |
| 12/02/2020 |
8.35
|
466,670 | 8.12 | 8.40 | 8.08 | 9,890 | 0 | 0.1 |
| 11/02/2020 |
8.12
|
409,230 | 8.12 | 8.20 | 8.05 | 11,220 | 0 | 0.1 |
| 10/02/2020 |
8.12
|
299,730 | 8.14 | 8.14 | 7.98 | 7,730 | 2,000 | 0.1 |
| 07/02/2020 |
8.14
|
241,770 | 8.17 | 8.18 | 8.05 | 7,780 | 0 | 0.1 |
| 06/02/2020 |
8.17
|
159,480 | 7.97 | 8.22 | 7.97 | 8,350 | 1,150 | 0.1 |
| 05/02/2020 |
7.97
|
322,240 | 8.30 | 8.30 | 7.97 | 1,000 | 0 | 0.0 |
| 04/02/2020 |
8.30
|
306,760 | 8.31 | 8.31 | 8.07 | 145,600 | 3,590 | 1.4 |
| 03/02/2020 |
8.31
|
945,060 | 8.31 | 8.31 | 7.74 | 210,190 | 3,630 | 1.9 |
| 31/01/2020 |
8.31
|
182,030 | 8.57 | 8.57 | 8.05 | 4,200 | 390 | 0.0 |
| 30/01/2020 |
8.57
|
270,410 | 8.83 | 8.83 | 8.53 | 3,540 | 610 | 0.0 |
| 22/01/2020 |
8.83
|
293,000 | 8.54 | 8.83 | 8.54 | 111,930 | 0 | 1.1 |
| 21/01/2020 |
8.54
|
257,720 | 8.53 | 8.61 | 8.53 | 10,000 | 0 | 0.1 |
| 20/01/2020 |
8.53
|
53,810 | 8.56 | 8.57 | 8.53 | 10,000 | 550 | 0.1 |
| 17/01/2020 |
8.56
|
116,340 | 8.55 | 8.56 | 8.50 | 0 | 0 | 0 |
| 16/01/2020 |
8.55
|
534,730 | 8.55 | 8.55 | 8.48 | 0 | 0 | 0 |
| 15/01/2020 |
8.55
|
414,730 | 8.56 | 8.56 | 8.50 | 0 | 0 | 0 |
| 14/01/2020 |
8.56
|
105,360 | 8.57 | 8.57 | 8.50 | 0 | 0 | 0 |
| 13/01/2020 |
8.57
|
102,200 | 8.57 | 8.57 | 8.52 | 0 | 0 | 0 |
| 10/01/2020 |
8.57
|
162,440 | 8.48 | 8.57 | 8.48 | 1,000 | 3,440 | -0.0 |
| 09/01/2020 |
8.48
|
123,650 | 8.53 | 8.61 | 8.48 | 19,850 | 480 | 0.2 |
| 08/01/2020 |
8.53
|
413,820 | 8.70 | 8.70 | 8.35 | 1,020 | 10,030 | -0.1 |
| 07/01/2020 |
8.70
|
173,070 | 8.74 | 8.74 | 8.65 | 3,440 | 50,000 | -0.5 |
| 06/01/2020 |
8.74
|
175,250 | 8.74 | 8.83 | 8.74 | 32,480 | 0 | 0.3 |
| 03/01/2020 |
8.74
|
464,080 | 8.65 | 8.87 | 8.74 | 56,030 | 0 | 0.6 |
| 02/01/2020 |
8.65
|
321,240 | 8.48 | 8.74 | 8.48 | 0 | 0 | 0 |
| 31/12/2019 |
8.48
|
329,540 | 8.61 | 8.65 | 8.48 | 1,000 | 0 | 0.0 |
| 30/12/2019 |
8.61
|
263,460 | 8.57 | 8.65 | 8.56 | 32,860 | 0 | 0.3 |
| 27/12/2019 |
8.57
|
176,380 | 8.61 | 8.65 | 8.57 | 0 | 0 | 0 |
| 26/12/2019 |
8.61
|
121,440 | 8.61 | 8.70 | 8.57 | 0 | 0 | 0 |
| 25/12/2019 |
8.61
|
413,130 | 8.61 | 8.74 | 8.57 | 0 | 0 | 0 |
| 24/12/2019 |
8.61
|
215,520 | 8.40 | 8.65 | 8.40 | 0 | 19,250 | -0.2 |
| 23/12/2019 |
8.40
|
402,650 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 20/12/2019 |
8.70
|
170,990 | 8.57 | 8.70 | 8.55 | 0 | 290 | -0.0 |
| 19/12/2019 |
8.57
|
272,870 | 8.57 | 8.65 | 8.53 | 0 | 0 | 0 |
| 18/12/2019 |
8.57
|
241,790 | 8.74 | 8.83 | 8.57 | 0 | 0 | 0 |
| 17/12/2019 |
8.74
|
439,910 | 8.78 | 8.91 | 8.74 | 920 | 0 | 0.0 |
| 16/12/2019 |
8.78
|
221,680 | 8.78 | 8.91 | 8.70 | 3,030 | 0 | 0.0 |
| 13/12/2019 |
8.78
|
514,600 | 8.55 | 8.83 | 8.53 | 550 | 0 | 0.0 |
| 12/12/2019 |
8.55
|
278,800 | 8.57 | 8.61 | 8.51 | 0 | 1,540 | -0.0 |
| 11/12/2019 |
8.57
|
106,650 | 8.57 | 8.61 | 8.50 | 130 | 3,710 | -0.0 |
| 10/12/2019 |
8.57
|
244,330 | 8.70 | 8.78 | 8.57 | 0 | 7,280 | -0.1 |
| 09/12/2019 |
8.70
|
121,950 | 8.83 | 8.87 | 8.70 | 0 | 0 | 0 |
| 06/12/2019 |
8.83
|
426,400 | 8.55 | 8.87 | 8.49 | 200,000 | 0 | 2.0 |
| 05/12/2019 |
8.55
|
154,000 | 8.57 | 8.74 | 8.55 | 2,000 | 0 | 0.0 |
| 04/12/2019 |
8.57
|
172,680 | 8.57 | 8.57 | 8.40 | 0 | 510 | -0.0 |
| 03/12/2019 |
8.57
|
433,440 | 8.14 | 8.57 | 8.09 | 12,430 | 0 | 0.1 |
| 02/12/2019 |
8.14
|
309,980 | 8.50 | 8.57 | 8.05 | 7,000 | 9,290 | -0.0 |
| 29/11/2019 |
8.50
|
197,150 | 8.57 | 8.65 | 8.50 | 0 | 1,730 | -0.0 |
| 28/11/2019 |
8.57
|
140,260 | 8.70 | 8.70 | 8.55 | 1,000 | 0 | 0.0 |
| 27/11/2019 |
8.70
|
228,360 | 8.87 | 8.91 | 8.57 | 0 | 0 | 0 |
| 26/11/2019 |
8.87
|
320,980 | 8.50 | 9.00 | 8.53 | 4,860 | 0 | 0.0 |
| 25/11/2019 |
8.50
|
555,080 | 8.83 | 8.83 | 8.48 | 6,610 | 0 | 0.1 |
| 22/11/2019 |
8.83
|
542,510 | 9.34 | 9.38 | 8.83 | 2,000 | 0 | 0.0 |
| 21/11/2019 |
9.34
|
170,760 | 9.51 | 9.51 | 9.25 | 0 | 0 | 0 |
| 20/11/2019 |
9.51
|
148,170 | 9.55 | 9.55 | 9.47 | 0 | 14,060 | -0.2 |
| 19/11/2019 |
9.55
|
104,200 | 9.55 | 9.64 | 9.51 | 0 | 0 | 0 |
| 18/11/2019 |
9.55
|
145,360 | 9.51 | 9.68 | 9.43 | 100 | 0 | 0.0 |