| 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) |
-1.25 | -13.40% | 420,000 | -217,408 | 0 |
8
9.36
8.62
|
|
2 tháng
(2026-06-01) |
-2.57 | -24.13% | 932,300 | -565,526 | 0 |
8
10.64
8.62
|
|
3 tháng
(2026-05-04) |
-3.88 | -32.49% | 1,216,400 | -541,430 | 0 |
8
12
8.62
|
|
6 tháng
(2026-01-30) |
-6.57 | -44.86% | 2,476,200 | -811,705 | -2.7 |
8
15.09
8.62
|
|
12 tháng
(2025-08-04) |
-7.79 | -49.12% | 6,114,000 | -1,032,405 | -6.8 |
8
16.55
8.62
|
|
24 tháng
(2024-08-08) |
-7.32 | -47.57% | 19,434,300 | -256,812 | 6.6 |
8
17.43
8.62
|
|
36 tháng
(2023-08-14) |
-11.21 | -58.14% | 43,945,900 | -1,326,387 | -19.7 |
8
22.01
8.62
|
|
60 tháng
(2021-08-24) |
-11.70 | -59.17% | 62,777,000 | 1,647,994 | 93.4 |
8
31.26
8.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/03/2020 |
7.15
|
145,100 | 7.21 | 7.41 | 7.09 | 10,000 | 0 | 0.2 |
| 02/03/2020 |
7.21
|
142,590 | 7.21 | 7.41 | 7.19 | 2,000 | 0 | 0.0 |
| 28/02/2020 |
7.21
|
349,690 | 7.61 | 7.61 | 7.09 | 55,500 | 10 | 1.0 |
| 27/02/2020 |
7.61
|
127,420 | 7.61 | 7.65 | 7.37 | 20,000 | 5,800 | 0.3 |
| 26/02/2020 |
7.61
|
106,550 | 7.69 | 7.69 | 7.47 | 200 | 0 | 0.0 |
| 25/02/2020 |
7.69
|
228,180 | 7.53 | 7.69 | 7.37 | 3,000 | 0 | 0.1 |
| 24/02/2020 |
7.53
|
257,450 | 7.63 | 7.76 | 7.37 | 500 | 2,000 | -0.0 |
| 21/02/2020 |
7.63
|
499,060 | 7.47 | 7.82 | 7.41 | 1,500 | 187,650 | -3.5 |
| 20/02/2020 |
7.47
|
227,560 | 7.47 | 7.57 | 7.41 | 1,000 | 115,620 | -2.1 |
| 19/02/2020 |
7.47
|
101,240 | 7.57 | 7.57 | 7.41 | 18,080 | 65,130 | -0.9 |
| 18/02/2020 |
7.57
|
460,640 | 7.45 | 7.69 | 7.25 | 15,500 | 192,920 | -3.3 |
| 17/02/2020 |
7.45
|
202,790 | 7.69 | 7.69 | 7.41 | 4,900 | 46,390 | -0.8 |
| 14/02/2020 |
7.69
|
178,810 | 7.53 | 7.94 | 7.57 | 15,900 | 72,290 | -1.1 |
| 13/02/2020 |
7.53
|
865,820 | 7.05 | 7.53 | 7.37 | 11,500 | 718,100 | -13.1 |
| 12/02/2020 |
7.05
|
458,030 | 7.03 | 7.19 | 6.88 | 12,000 | 336,090 | -5.6 |
| 11/02/2020 |
7.03
|
106,400 | 7.31 | 7.45 | 7.03 | 0 | 65,870 | -1.2 |
| 10/02/2020 |
7.31
|
120,070 | 7.15 | 7.35 | 7.25 | 10,000 | 92,110 | -1.5 |
| 07/02/2020 |
7.15
|
279,780 | 6.97 | 7.41 | 6.97 | 800 | 241,370 | -4.3 |
| 06/02/2020 |
6.97
|
152,700 | 6.82 | 6.97 | 6.80 | 0 | 138,300 | -2.3 |
| 05/02/2020 |
6.82
|
74,250 | 6.80 | 6.97 | 6.68 | 6,600 | 60,320 | -0.9 |
| 04/02/2020 |
6.80
|
81,570 | 7.13 | 7.13 | 6.78 | 18,000 | 48,290 | -0.5 |
| 03/02/2020 |
7.13
|
47,800 | 7.13 | 7.13 | 6.64 | 11,000 | 0 | 0.2 |
| 31/01/2020 |
7.13
|
9,310 | 7.11 | 7.47 | 7.05 | 2,270 | 2,760 | -0.0 |
| 30/01/2020 |
7.11
|
340,720 | 7.29 | 7.49 | 7.09 | 10,600 | 236,400 | -4.0 |
| 22/01/2020 |
7.29
|
92,710 | 6.82 | 7.29 | 7.09 | 0 | 35,870 | -0.6 |
| 21/01/2020 |
6.82
|
76,450 | 6.70 | 6.97 | 6.78 | 25,000 | 47,590 | -0.4 |
| 20/01/2020 |
6.70
|
51,630 | 6.68 | 6.80 | 6.68 | 0 | 42,000 | -0.7 |
| 17/01/2020 |
6.68
|
55,320 | 6.76 | 6.88 | 6.68 | 8,050 | 30,000 | -0.4 |
| 16/01/2020 |
6.76
|
65,930 | 6.70 | 6.84 | 6.68 | 4,550 | 50,000 | -0.8 |
| 15/01/2020 |
6.70
|
56,280 | 6.76 | 6.82 | 6.68 | 6,000 | 41,790 | -0.6 |
| 14/01/2020 |
6.76
|
36,830 | 6.88 | 6.92 | 6.62 | 10,010 | 20,600 | -0.2 |
| 13/01/2020 |
6.88
|
29,210 | 6.86 | 6.88 | 6.64 | 0 | 0 | 0 |
| 10/01/2020 |
6.86
|
46,950 | 6.92 | 6.92 | 6.58 | 20 | 18,000 | -0.3 |
| 09/01/2020 |
6.92
|
32,890 | 7.01 | 7.19 | 6.88 | 0 | 0 | 0 |
| 08/01/2020 |
7.01
|
10,830 | 6.86 | 7.29 | 6.84 | 0 | 5,300 | -0.1 |
| 07/01/2020 |
6.86
|
142,300 | 6.76 | 7.03 | 6.72 | 0 | 136,010 | -2.3 |
| 06/01/2020 |
6.76
|
35,860 | 6.97 | 6.97 | 6.72 | 0 | 20,000 | -0.3 |
| 03/01/2020 |
6.97
|
5,570 | 7.01 | 7.09 | 6.97 | 0 | 2,570 | -0.0 |
| 02/01/2020 |
7.01
|
22,830 | 7.11 | 7.29 | 7.01 | 0 | 20,000 | -0.3 |
| 31/12/2019 |
7.11
|
15,710 | 7.15 | 7.15 | 7.09 | 0 | 0 | 0 |
| 30/12/2019 |
7.15
|
9,100 | 7.05 | 7.17 | 7.07 | 0 | 6,510 | -0.1 |
| 27/12/2019 |
7.05
|
68,020 | 6.88 | 7.15 | 6.97 | 5,700 | 20,870 | -0.3 |
| 26/12/2019 |
6.88
|
2,970 | 6.97 | 7.15 | 6.88 | 0 | 0 | 0 |
| 25/12/2019 |
6.97
|
47,890 | 7.05 | 7.27 | 6.97 | 15,500 | 29,740 | -0.2 |
| 24/12/2019 |
7.05
|
32,220 | 6.76 | 7.09 | 6.72 | 0 | 6,510 | -0.1 |
| 23/12/2019 |
6.76
|
51,440 | 6.84 | 7.01 | 6.56 | 0 | 48,000 | -0.8 |
| 20/12/2019 |
6.84
|
18,320 | 7.01 | 7.01 | 6.84 | 500 | 18,000 | -0.3 |
| 19/12/2019 |
7.01
|
35,910 | 6.90 | 7.13 | 6.80 | 0 | 26,600 | -0.5 |
| 18/12/2019 |
6.90
|
32,160 | 7.17 | 7.17 | 6.88 | 500 | 31,000 | -0.5 |
| 17/12/2019 |
7.17
|
16,590 | 6.95 | 7.17 | 6.95 | 0 | 5,000 | -0.1 |
| 16/12/2019 |
6.95
|
28,190 | 6.95 | 7.43 | 6.92 | 0 | 19,500 | -0.3 |
| 13/12/2019 |
6.95
|
31,440 | 7.13 | 7.19 | 6.95 | 2,170 | 22,230 | -0.3 |
| 12/12/2019 |
7.13
|
37,710 | 7.21 | 7.21 | 6.84 | 0 | 33,500 | -0.6 |
| 11/12/2019 |
7.21
|
9,670 | 7.21 | 7.21 | 7.01 | 9,560 | 0 | 0.2 |
| 10/12/2019 |
7.21
|
18,860 | 7.21 | 7.21 | 7.01 | 13,600 | 500 | 0.2 |
| 09/12/2019 |
7.21
|
22,580 | 6.90 | 7.21 | 7.01 | 14,730 | 6,000 | 0.2 |
| 06/12/2019 |
6.90
|
58,150 | 7.13 | 7.13 | 6.88 | 0 | 49,500 | -0.8 |
| 05/12/2019 |
7.13
|
42,240 | 7.01 | 7.21 | 6.92 | 2,030 | 28,000 | -0.5 |
| 04/12/2019 |
7.01
|
59,130 | 6.58 | 7.03 | 6.32 | 0 | 36,900 | -0.6 |
| 03/12/2019 |
6.58
|
58,880 | 7.01 | 7.13 | 6.52 | 1,150 | 49,090 | -0.8 |
| 02/12/2019 |
7.01
|
33,550 | 7.21 | 7.29 | 7.01 | 1,000 | 17,000 | -0.3 |
| 29/11/2019 |
7.21
|
25,780 | 7.41 | 7.41 | 6.97 | 500 | 17,000 | -0.3 |
| 28/11/2019 |
7.41
|
13,570 | 7.49 | 7.49 | 7.25 | 1,050 | 30 | 0.0 |
| 27/11/2019 |
7.49
|
5,180 | 7.49 | 7.53 | 7.41 | 3,500 | 0 | 0.1 |
| 26/11/2019 |
7.49
|
13,790 | 7.41 | 7.57 | 7.41 | 1,000 | 0 | 0.0 |
| 25/11/2019 |
7.41
|
4,860 | 7.45 | 7.59 | 6.95 | 0 | 0 | 0 |
| 22/11/2019 |
7.45
|
15,600 | 7.49 | 7.61 | 7.45 | 0 | 0 | 0 |
| 21/11/2019 |
7.49
|
4,290 | 7.49 | 7.49 | 7.37 | 0 | 0 | 0 |
| 20/11/2019 |
7.49
|
11,300 | 7.41 | 7.53 | 7.41 | 0 | 0 | 0 |
| 19/11/2019 |
7.41
|
29,280 | 7.43 | 7.43 | 7.37 | 0 | 20,000 | -0.4 |
| 18/11/2019 |
7.43
|
10,640 | 7.43 | 7.43 | 7.37 | 0 | 3,670 | -0.1 |
| 15/11/2019 |
7.43
|
16,010 | 7.43 | 7.43 | 7.29 | 0 | 11,450 | -0.2 |
| 14/11/2019 |
7.43
|
11,080 | 7.43 | 7.45 | 7.41 | 0 | 0 | 0 |
| 13/11/2019 |
7.43
|
17,210 | 7.31 | 7.45 | 7.29 | 0 | 0 | 0 |
| 12/11/2019 |
7.31
|
23,760 | 7.41 | 7.41 | 7.29 | 0 | 0 | 0 |
| 11/11/2019 |
7.41
|
28,950 | 7.53 | 7.53 | 7.41 | 0 | 0 | 0 |
| 08/11/2019 |
7.53
|
13,920 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
| 07/11/2019 |
7.53
|
19,400 | 7.47 | 7.53 | 7.41 | 0 | 0 | 0 |
| 06/11/2019 |
7.47
|
22,020 | 7.55 | 7.63 | 7.41 | 0 | 0 | 0 |
| 05/11/2019 |
7.55
|
11,070 | 7.55 | 7.61 | 7.41 | 0 | 5,670 | -0.1 |
| 04/11/2019 |
7.55
|
53,220 | 7.73 | 7.82 | 7.55 | 0 | 15,000 | -0.3 |
| 01/11/2019 |
7.73
|
29,470 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 |
| 31/10/2019 |
7.73
|
6,630 | 7.82 | 7.86 | 7.71 | 0 | 0 | 0 |
| 30/10/2019 |
7.82
|
81,110 | 7.69 | 7.82 | 7.69 | 70,390 | 21,170 | 0.9 |
| 29/10/2019 |
7.69
|
14,310 | 7.76 | 7.82 | 7.69 | 0 | 5,210 | -0.1 |
| 28/10/2019 |
7.76
|
11,750 | 7.82 | 7.86 | 7.76 | 0 | 5,000 | -0.1 |
| 25/10/2019 |
7.82
|
13,040 | 7.86 | 7.86 | 7.61 | 5,230 | 0 | 0.1 |
| 24/10/2019 |
7.86
|
17,660 | 7.88 | 7.90 | 7.82 | 7,800 | 0 | 0.2 |
| 23/10/2019 |
7.88
|
80,260 | 7.84 | 7.98 | 7.76 | 2,700 | 24,530 | -0.4 |
| 22/10/2019 |
7.84
|
25,120 | 7.90 | 8.04 | 7.84 | 0 | 0 | 0 |
| 21/10/2019 |
7.90
|
23,500 | 7.94 | 8.06 | 7.90 | 2,100 | 0 | 0.0 |
| 18/10/2019 |
7.94
|
15,380 | 8.10 | 8.10 | 7.90 | 2,100 | 0 | 0.0 |
| 17/10/2019 |
8.10
|
26,860 | 7.86 | 8.10 | 7.84 | 0 | 0 | 0 |
| 16/10/2019 |
7.86
|
15,620 | 7.88 | 8.06 | 7.82 | 2,600 | 0 | 0.1 |
| 15/10/2019 |
7.88
|
21,280 | 8.10 | 8.10 | 7.82 | 0 | 0 | 0 |
| 14/10/2019 |
8.10
|
119,190 | 7.59 | 8.10 | 7.59 | 42,330 | 10,000 | 0.6 |
| 11/10/2019 |
7.59
|
12,970 | 7.45 | 7.65 | 7.53 | 0 | 0 | 0 |
| 10/10/2019 |
7.45
|
74,010 | 7.59 | 7.61 | 7.37 | 500 | 56,380 | -1.0 |
| 09/10/2019 |
7.59
|
32,990 | 7.59 | 7.65 | 7.59 | 0 | 0 | 0 |
| 08/10/2019 |
7.59
|
27,350 | 7.65 | 7.71 | 7.53 | 0 | 13,490 | -0.3 |