| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.17 | -2.24% | 777,000 | 38,500 | 0 |
7.39
7.80
7.39
|
|
2 tháng
(2026-07-16) |
-0.77 | -9.40% | 2,075,600 | 107,042 | 0 |
7.39
8.19
7.39
|
|
3 tháng
(2026-06-16) |
-1.25 | -14.42% | 2,877,500 | 130,642 | 0 |
7.39
8.70
7.39
|
|
6 tháng
(2026-03-18) |
-1.46 | -16.46% | 7,301,600 | 326,642 | -0.0 |
7.39
9.17
7.39
|
|
12 tháng
(2025-09-19) |
-3.16 | -29.89% | 21,293,500 | 274,942 | -0.6 |
7.39
10.58
7.39
|
|
24 tháng
(2024-09-24) |
-3.81 | -33.91% | 85,211,600 | -649,544 | -6.7 |
7.39
11.68
7.39
|
|
36 tháng
(2023-10-02) |
-5.71 | -43.51% | 198,412,500 | 2,562,136 | 35.1 |
7.39
14.17
7.39
|
|
60 tháng
(2021-10-11) |
-7.19 | -49.22% | 499,269,200 | -1,591,667 | -68.8 |
7.39
20.24
7.39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2020 |
6.40
|
285,520 | 6.40 | 6.44 | 6.30 | 0 | 0 | 0 |
| 14/04/2020 |
6.40
|
172,050 | 6.48 | 6.49 | 6.23 | 0 | 0 | 0 |
| 13/04/2020 |
6.48
|
383,910 | 6.21 | 6.51 | 6.21 | 0 | 8,000 | -0.1 |
| 10/04/2020 |
6.21
|
503,630 | 6.09 | 6.22 | 5.95 | 0 | 0 | 0 |
| 09/04/2020 |
6.09
|
135,810 | 6.08 | 6.26 | 6.05 | 0 | 7,000 | -0.1 |
| 08/04/2020 |
6.08
|
80,640 | 5.95 | 6.08 | 5.95 | 0 | 30 | -0.0 |
| 07/04/2020 |
5.95
|
91,430 | 5.95 | 6.19 | 5.91 | 0 | 500 | -0.0 |
| 06/04/2020 |
5.95
|
393,970 | 5.56 | 5.95 | 5.63 | 0 | 0 | 0 |
| 03/04/2020 |
5.56
|
250,380 | 5.20 | 5.56 | 5.21 | 0 | 0 | 0 |
| 01/04/2020 |
5.20
|
44,600 | 5.00 | 5.24 | 5.00 | 0 | 0 | 0 |
| 31/03/2020 |
5.00
|
60,270 | 4.92 | 5.06 | 4.71 | 3,010 | 0 | 0.0 |
| 30/03/2020 |
4.92
|
891,950 | 5.28 | 5.28 | 4.92 | 200 | 441,000 | -3.1 |
| 27/03/2020 |
5.28
|
754,290 | 5.63 | 5.63 | 5.27 | 0 | 334,000 | -2.5 |
| 26/03/2020 |
5.63
|
71,840 | 5.71 | 5.73 | 5.63 | 0 | 40,000 | -0.3 |
| 25/03/2020 |
5.71
|
194,980 | 5.63 | 5.84 | 5.70 | 0 | 120,040 | -1.0 |
| 24/03/2020 |
5.63
|
222,110 | 5.99 | 6.19 | 5.57 | 0 | 93,920 | -0.8 |
| 23/03/2020 |
5.99
|
312,040 | 6.44 | 6.44 | 5.99 | 0 | 145,620 | -1.2 |
| 20/03/2020 |
6.44
|
399,980 | 6.64 | 6.65 | 6.26 | 3,000 | 111,760 | -1.0 |
| 19/03/2020 |
6.64
|
81,740 | 6.65 | 6.72 | 6.54 | 3,000 | 0 | 0.0 |
| 18/03/2020 |
6.65
|
67,700 | 6.67 | 6.86 | 6.65 | 3,000 | 0 | 0.0 |
| 17/03/2020 |
6.67
|
48,790 | 6.58 | 6.68 | 6.35 | 0 | 0 | 0 |
| 16/03/2020 |
6.58
|
99,310 | 6.54 | 6.76 | 6.47 | 0 | 0 | 0 |
| 13/03/2020 |
6.54
|
338,780 | 7.00 | 7.00 | 6.52 | 10 | 0 | 0.0 |
| 12/03/2020 |
7.00
|
333,360 | 7.25 | 7.25 | 6.83 | 28,960 | 0 | 0.3 |
| 11/03/2020 |
7.25
|
143,090 | 7.32 | 7.46 | 7.25 | 7,580 | 0 | 0.1 |
| 10/03/2020 |
7.32
|
192,370 | 7.21 | 7.35 | 7.11 | 60,440 | 0 | 0.6 |
| 09/03/2020 |
7.21
|
328,970 | 7.67 | 7.67 | 7.18 | 64,000 | 0 | 0.7 |
| 06/03/2020 |
7.67
|
602,180 | 7.88 | 8.09 | 7.67 | 0 | 0 | 0 |
| 05/03/2020 |
7.88
|
180,260 | 7.56 | 8.09 | 7.70 | 0 | 78,570 | -0.9 |
| 04/03/2020 |
7.56
|
60,960 | 7.49 | 7.60 | 7.42 | 0 | 7,000 | -0.1 |
| 03/03/2020 |
7.49
|
127,780 | 7.32 | 7.56 | 7.39 | 0 | 85,130 | -0.9 |
| 02/03/2020 |
7.32
|
130,410 | 7.32 | 7.46 | 7.11 | 6,840 | 0 | 0.1 |
| 28/02/2020 |
7.32
|
27,980 | 7.39 | 7.42 | 7.28 | 4,200 | 0 | 0.0 |
| 27/02/2020 |
7.39
|
6,470 | 7.32 | 7.39 | 7.21 | 10 | 0 | 0.0 |
| 26/02/2020 |
7.32
|
30,470 | 7.32 | 7.39 | 7.21 | 0 | 9,370 | -0.1 |
| 25/02/2020 |
7.32
|
99,860 | 7.60 | 7.60 | 7.14 | 1,950 | 1,650 | 0.0 |
| 24/02/2020 |
7.60
|
179,440 | 7.99 | 7.99 | 7.56 | 65,250 | 72,430 | -0.1 |
| 21/02/2020 |
7.99
|
51,620 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
| 20/02/2020 |
8.06
|
169,670 | 8.06 | 8.09 | 7.99 | 0 | 26,140 | -0.3 |
| 19/02/2020 |
8.06
|
73,270 | 8.09 | 8.09 | 7.99 | 35,000 | 16,630 | 0.2 |
| 18/02/2020 |
8.09
|
34,810 | 7.99 | 8.13 | 7.92 | 3,000 | 0 | 0.0 |
| 17/02/2020 |
7.99
|
27,240 | 8.13 | 8.13 | 7.95 | 8,000 | 0 | 0.1 |
| 14/02/2020 |
8.13
|
19,570 | 8.13 | 8.16 | 7.99 | 7,010 | 0 | 0.1 |
| 13/02/2020 |
8.13
|
147,780 | 7.99 | 8.16 | 7.88 | 35,540 | 10,570 | 0.3 |
| 12/02/2020 |
7.99
|
134,950 | 8.09 | 8.09 | 7.92 | 32,500 | 0 | 0.4 |
| 11/02/2020 |
8.09
|
76,650 | 8.09 | 8.13 | 7.95 | 22,000 | 1,350 | 0.2 |
| 10/02/2020 |
8.09
|
55,550 | 8.13 | 8.13 | 7.74 | 7,000 | 2,080 | 0.1 |
| 07/02/2020 |
8.13
|
87,020 | 8.16 | 8.16 | 7.95 | 19,000 | 16,290 | 0.0 |
| 06/02/2020 |
8.16
|
220,430 | 7.74 | 8.16 | 7.67 | 25,450 | 2,000 | 0.3 |
| 05/02/2020 |
7.74
|
87,950 | 7.74 | 7.74 | 7.60 | 23,000 | 41,250 | -0.2 |
| 04/02/2020 |
7.74
|
208,060 | 7.67 | 7.74 | 7.46 | 44,510 | 0 | 0.5 |
| 03/02/2020 |
7.67
|
337,840 | 8.09 | 8.09 | 7.53 | 162,640 | 0 | 1.8 |
| 31/01/2020 |
8.09
|
144,930 | 8.30 | 8.30 | 8.09 | 80,600 | 0 | 0.9 |
| 30/01/2020 |
8.30
|
252,160 | 8.65 | 8.65 | 8.20 | 109,010 | 930 | 1.3 |
| 22/01/2020 |
8.65
|
42,340 | 8.51 | 8.65 | 8.44 | 10,650 | 0 | 0.1 |
| 21/01/2020 |
8.51
|
284,650 | 8.62 | 8.62 | 8.37 | 127,050 | 0 | 1.5 |
| 20/01/2020 |
8.62
|
152,420 | 8.41 | 8.73 | 8.37 | 18,800 | 13,040 | 0.1 |
| 17/01/2020 |
8.41
|
39,300 | 8.23 | 8.41 | 8.27 | 6,000 | 0 | 0.1 |
| 16/01/2020 |
8.23
|
73,310 | 8.37 | 8.37 | 8.20 | 21,000 | 0 | 0.2 |
| 15/01/2020 |
8.37
|
364,110 | 8.55 | 8.58 | 8.16 | 153,330 | 200,000 | -0.6 |
| 14/01/2020 |
8.55
|
45,280 | 8.34 | 8.55 | 8.37 | 9,000 | 5,590 | 0.0 |
| 13/01/2020 |
8.34
|
174,830 | 8.55 | 8.62 | 8.34 | 54,000 | 0 | 0.7 |
| 10/01/2020 |
8.55
|
199,790 | 8.44 | 8.62 | 8.44 | 82,430 | 0 | 1.0 |
| 09/01/2020 |
8.44
|
133,330 | 8.27 | 8.73 | 8.37 | 33,390 | 3,000 | 0.4 |
| 08/01/2020 |
8.27
|
403,360 | 8.65 | 8.76 | 8.09 | 123,390 | 6,800 | 1.4 |
| 07/01/2020 |
8.65
|
130,870 | 8.69 | 8.87 | 8.62 | 0 | 7,000 | -0.1 |
| 06/01/2020 |
8.69
|
287,620 | 9.11 | 9.11 | 8.62 | 108,320 | 2,020 | 1.3 |
| 03/01/2020 |
9.11
|
120,880 | 9.22 | 9.29 | 9.01 | 45,400 | 240 | 0.6 |
| 02/01/2020 |
9.22
|
249,100 | 9.01 | 9.36 | 8.90 | 50,980 | 0 | 0.7 |
| 31/12/2019 |
9.01
|
160,650 | 9.04 | 9.08 | 8.90 | 24,000 | 0 | 0.3 |
| 30/12/2019 |
9.04
|
318,530 | 8.65 | 9.08 | 8.65 | 0 | 4,620 | -0.1 |
| 27/12/2019 |
8.65
|
145,230 | 8.44 | 8.69 | 8.44 | 0 | 5,000 | -0.1 |
| 26/12/2019 |
8.44
|
248,040 | 8.80 | 8.87 | 8.44 | 47,000 | 0 | 0.6 |
| 25/12/2019 |
8.80
|
153,060 | 8.76 | 8.80 | 8.65 | 0 | 0 | 0 |
| 24/12/2019 |
8.76
|
470,890 | 8.41 | 8.80 | 8.34 | 0 | 4,620 | -0.1 |
| 23/12/2019 |
8.41
|
386,600 | 8.02 | 8.41 | 8.06 | 26,080 | 0 | 0.3 |
| 20/12/2019 |
8.02
|
107,460 | 8.06 | 8.16 | 7.99 | 39,210 | 0 | 0.4 |
| 19/12/2019 |
8.06
|
98,710 | 8.13 | 8.13 | 7.99 | 33,880 | 0 | 0.4 |
| 18/12/2019 |
8.13
|
130,040 | 8.16 | 8.23 | 7.95 | 84,970 | 0 | 1.0 |
| 17/12/2019 |
8.16
|
156,290 | 7.88 | 8.34 | 7.95 | 18,010 | 0 | 0.2 |
| 16/12/2019 |
7.88
|
79,780 | 7.81 | 7.88 | 7.78 | 30,520 | 0 | 0.3 |
| 13/12/2019 |
7.81
|
52,940 | 7.81 | 7.88 | 7.78 | 28,100 | 0 | 0.3 |
| 12/12/2019 |
7.81
|
15,240 | 7.81 | 7.85 | 7.74 | 9,760 | 0 | 0.1 |
| 11/12/2019 |
7.81
|
159,290 | 7.74 | 7.81 | 7.70 | 63,600 | 0 | 0.7 |
| 10/12/2019 |
7.74
|
58,360 | 7.78 | 7.81 | 7.70 | 33,570 | 0 | 0.4 |
| 09/12/2019 |
7.78
|
44,580 | 7.78 | 7.78 | 7.70 | 12,390 | 0 | 0.1 |
| 06/12/2019 |
7.78
|
5,530 | 7.81 | 7.85 | 7.78 | 3,970 | 0 | 0.0 |
| 05/12/2019 |
7.81
|
8,030 | 7.78 | 7.85 | 7.74 | 2,950 | 170 | 0.0 |
| 04/12/2019 |
7.78
|
39,890 | 7.78 | 7.78 | 7.67 | 18,810 | 0 | 0.2 |
| 03/12/2019 |
7.78
|
18,260 | 7.78 | 7.81 | 7.70 | 0 | 0 | 0 |
| 02/12/2019 |
7.78
|
83,870 | 7.85 | 7.88 | 7.78 | 29,780 | 0 | 0.3 |
| 29/11/2019 |
7.85
|
34,020 | 7.81 | 7.85 | 7.78 | 19,890 | 0 | 0.2 |
| 28/11/2019 |
7.81
|
20,660 | 7.81 | 7.85 | 7.78 | 0 | 0 | 0 |
| 27/11/2019 |
7.81
|
96,610 | 7.74 | 7.88 | 7.74 | 46,970 | 81,840 | -0.4 |
| 26/11/2019 |
7.74
|
35,060 | 7.74 | 7.81 | 7.70 | 0 | 0 | 0 |
| 25/11/2019 |
7.74
|
92,730 | 7.74 | 7.74 | 7.67 | 0 | 1,160 | -0.0 |
| 22/11/2019 |
7.74
|
105,730 | 7.81 | 7.85 | 7.74 | 32,850 | 0 | 0.4 |
| 21/11/2019 |
7.81
|
44,250 | 7.88 | 7.88 | 7.78 | 26,000 | 0 | 0.3 |
| 20/11/2019 |
7.88
|
84,480 | 7.88 | 7.88 | 7.81 | 4,800 | 0 | 0.1 |
| 19/11/2019 |
7.88
|
56,830 | 7.88 | 7.88 | 7.70 | 0 | 0 | 0 |