| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.44 | -8.22% | 3,521,000 | -342,167 | -1.9 |
4.44
5.35
4.44
|
|
2 tháng
(2026-08-10) |
-1.13 | -18.71% | 7,172,500 | -833,867 | -4.7 |
4.44
6.04
4.44
|
|
3 tháng
(2026-07-10) |
-1.26 | -20.42% | 18,724,900 | -789,667 | -4.4 |
4.44
6.19
4.44
|
|
6 tháng
(2026-04-13) |
-0.95 | -16.21% | 41,463,200 | -798,467 | -4.5 |
4.44
6.27
4.44
|
|
12 tháng
(2025-10-13) |
-2.49 | -33.65% | 97,136,200 | -1,783,967 | -11.4 |
4.44
7.40
4.44
|
|
24 tháng
(2024-10-18) |
-3.37 | -40.71% | 370,673,200 | 554,183 | -1.4 |
4.44
8.48
4.44
|
|
36 tháng
(2023-10-24) |
-2.64 | -34.93% | 960,896,600 | 9,486,618 | 102.4 |
4.44
11.03
4.44
|
|
60 tháng
(2021-11-03) |
-5.32 | -52.02% | 3,148,965,600 | 11,520,803 | 140.4 |
4.44
19
4.44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/08/2021 |
8.87
|
5,044,500 | 8.67 | 8.98 | 8.53 | 16,700 | 8,500 | 0.1 |
| 12/08/2021 |
8.81
|
7,661,400 | 8.41 | 8.93 | 8.30 | 0 | 112,100 | -1.7 |
| 11/08/2021 |
8.50
|
6,263,900 | 8.10 | 8.70 | 8.10 | 2,000 | 1,100 | 0.0 |
| 10/08/2021 |
8.19
|
4,303,200 | 8.24 | 8.41 | 8.05 | 15,900 | 195,300 | -2.6 |
| 09/08/2021 |
8.07
|
8,788,100 | 7.59 | 8.07 | 7.51 | 77,300 | 10,700 | 0.9 |
| 06/08/2021 |
7.56
|
2,173,300 | 7.62 | 7.68 | 7.53 | 0 | 0 | 0 |
| 05/08/2021 |
7.62
|
3,178,400 | 7.51 | 7.79 | 7.39 | 15,100 | 100 | 0.2 |
| 04/08/2021 |
7.51
|
3,162,400 | 7.45 | 7.59 | 7.33 | 76,900 | 15,000 | 0.8 |
| 03/08/2021 |
7.39
|
1,761,200 | 7.51 | 7.51 | 7.31 | 31,300 | 63,400 | -0.4 |
| 02/08/2021 |
7.42
|
3,163,600 | 7.22 | 7.62 | 7.16 | 72,900 | 11,100 | 0.8 |
| 30/07/2021 |
7.22
|
4,016,600 | 7.36 | 7.42 | 7.22 | 25,400 | 1,500 | 0.3 |
| 29/07/2021 |
7.33
|
1,345,400 | 7.36 | 7.42 | 7.28 | 2,710 | 50 | 0.3 |
| 28/07/2021 |
7.28
|
2,126,700 | 7.53 | 7.53 | 7.19 | 3,300 | 300 | 0.0 |
| 27/07/2021 |
7.48
|
1,795,500 | 7.51 | 7.62 | 7.45 | 0 | 4,700 | -0.1 |
| 26/07/2021 |
7.48
|
1,680,500 | 7.48 | 7.56 | 7.31 | 0 | 10,000 | -0.1 |
| 23/07/2021 |
7.62
|
5,050,800 | 7.90 | 7.96 | 7.59 | 620 | 1,170 | -0.1 |
| 22/07/2021 |
7.51
|
2,638,000 | 7.28 | 7.51 | 7.11 | 2,900 | 100 | 0.0 |
| 21/07/2021 |
7.02
|
1,969,400 | 6.91 | 7.05 | 6.88 | 2,630 | 1,360 | 0.2 |
| 20/07/2021 |
6.88
|
1,655,400 | 6.68 | 6.94 | 6.57 | 12,500 | 3,200 | 0.1 |
| 19/07/2021 |
6.68
|
1,995,800 | 6.77 | 6.94 | 6.62 | 680 | 0 | 0.1 |
| 16/07/2021 |
7.11
|
1,727,900 | 6.91 | 7.11 | 6.77 | 1,000 | 10 | 0.1 |
| 15/07/2021 |
6.88
|
1,630,700 | 6.57 | 6.91 | 6.54 | 500 | 0 | 0.0 |
| 14/07/2021 |
6.60
|
1,617,200 | 6.60 | 6.71 | 6.45 | 1,100 | 4,800 | -0.4 |
| 13/07/2021 |
6.54
|
1,778,100 | 6.57 | 6.60 | 6.37 | 10 | 3,030 | -0.3 |
| 12/07/2021 |
6.48
|
3,906,300 | 6.88 | 6.94 | 6.48 | 21,100 | 13,500 | 0.1 |
| 09/07/2021 |
6.97
|
1,459,900 | 7.28 | 7.28 | 6.85 | 19,500 | 100 | 0.2 |
| 08/07/2021 |
7.25
|
1,196,700 | 7.22 | 7.42 | 7.16 | 10,100 | 10,000 | 0.0 |
| 07/07/2021 |
7.16
|
2,649,100 | 7.39 | 7.45 | 7.11 | 2,070 | 100 | 0.3 |
| 06/07/2021 |
7.39
|
2,241,800 | 7.68 | 7.73 | 7.39 | 2,800 | 11,000 | -0.1 |
| 05/07/2021 |
7.70
|
2,476,500 | 7.85 | 7.85 | 7.59 | 134,700 | 8,000 | 1.5 |
| 02/07/2021 |
7.87
|
1,700,700 | 8.02 | 8.02 | 7.85 | 0 | 0 | 0 |
| 01/07/2021 |
7.93
|
1,295,100 | 7.90 | 7.96 | 7.85 | 380 | 0 | 0.1 |
| 30/06/2021 |
7.90
|
1,398,300 | 8.07 | 8.10 | 7.90 | 4,700 | 59,100 | -0.8 |
| 29/06/2021 |
8.07
|
2,193,500 | 7.96 | 8.24 | 7.93 | 7,800 | 0 | 0.1 |
| 28/06/2021 |
7.93
|
1,802,500 | 7.90 | 8.02 | 7.82 | 0 | 26,980 | -3.7 |
| 25/06/2021 |
7.87
|
1,498,500 | 7.90 | 8.02 | 7.85 | 460 | 20,300 | -2.7 |
| 24/06/2021 |
7.93
|
2,428,900 | 8.16 | 8.16 | 7.87 | 0 | 13,280 | -1.9 |
| 23/06/2021 |
8.16
|
1,977,800 | 8.36 | 8.36 | 8.07 | 10 | 0 | 0.0 |
| 22/06/2021 |
8.36
|
3,114,400 | 8.53 | 8.61 | 8.30 | 3,300 | 5,000 | 0.0 |
| 21/06/2021 |
8.41
|
4,438,200 | 8.13 | 8.70 | 8.05 | 40,600 | 19,800 | 0.3 |
| 18/06/2021 |
8.16
|
3,036,000 | 8.33 | 8.41 | 8.16 | 1,490 | 8,700 | -1.0 |
| 17/06/2021 |
8.24
|
3,882,500 | 7.85 | 8.36 | 7.79 | 107,700 | 7,800 | 1.4 |
| 16/06/2021 |
7.93
|
2,265,000 | 7.76 | 8.10 | 7.76 | 1,360 | 960 | 0.1 |
| 15/06/2021 |
7.76
|
1,881,900 | 7.85 | 7.87 | 7.73 | 2,230 | 0 | 0.3 |
| 14/06/2021 |
7.90
|
1,784,700 | 7.93 | 8.02 | 7.82 | 2,030 | 70 | 0.3 |
| 11/06/2021 |
7.96
|
1,720,100 | 7.99 | 8.13 | 7.85 | 0 | 0 | 0 |
| 10/06/2021 |
8.07
|
2,707,100 | 7.68 | 8.19 | 7.48 | 12,100 | 22,800 | -0.1 |
| 09/06/2021 |
7.73
|
2,837,700 | 7.56 | 7.79 | 7.16 | 11,540 | 910 | 1.4 |
| 08/06/2021 |
7.56
|
2,642,600 | 8.13 | 8.24 | 7.56 | 1,000 | 0 | 0.0 |
| 07/06/2021 |
8.10
|
2,537,600 | 8.24 | 8.41 | 7.96 | 0 | 11,200 | -0.2 |
| 04/06/2021 |
8.36
|
3,134,800 | 8.59 | 8.59 | 8.02 | 24,400 | 43,400 | -0.3 |
| 03/06/2021 |
8.44
|
5,052,000 | 8.07 | 8.44 | 7.96 | 710 | 2,710 | -0.3 |
| 02/06/2021 |
7.90
|
2,434,100 | 7.76 | 7.93 | 7.70 | 12,250 | 190 | 1.7 |
| 01/06/2021 |
7.73
|
2,147,400 | 7.96 | 7.99 | 7.70 | 5,120 | 450 | 0.6 |
| 31/05/2021 |
7.82
|
3,510,200 | 7.45 | 7.82 | 7.45 | 46,700 | 500 | 0.6 |
| 28/05/2021 |
7.36
|
1,497,900 | 7.33 | 7.39 | 7.22 | 1,620 | 50 | 0.2 |
| 27/05/2021 |
7.31
|
1,619,000 | 7.33 | 7.68 | 7.25 | 0 | 2,500 | 0.0 |
| 26/05/2021 |
7.39
|
2,770,800 | 7.65 | 7.73 | 7.33 | 600 | 50 | 0.1 |
| 25/05/2021 |
7.76
|
4,657,500 | 7.99 | 7.99 | 7.68 | 4,640 | 1,820 | 0.4 |
| 24/05/2021 |
7.48
|
1,209,200 | 7.48 | 7.48 | 7.48 | 100 | 0 | 0.0 |
| 21/05/2021 |
6.99
|
2,142,000 | 6.45 | 6.99 | 6.42 | 200 | 5,600 | -0.1 |
| 20/05/2021 |
6.54
|
3,159,200 | 6.74 | 6.74 | 6.51 | 18,800 | 6,200 | 0.1 |
| 19/05/2021 |
6.82
|
3,208,700 | 6.99 | 7.05 | 6.71 | 12,100 | 4,000 | 0.1 |
| 18/05/2021 |
7.05
|
2,694,800 | 7.33 | 7.33 | 6.99 | 18,700 | 1,400 | 0.2 |
| 17/05/2021 |
7.33
|
2,308,500 | 7.48 | 7.56 | 7.22 | 820 | 9,180 | -1.1 |
| 14/05/2021 |
7.56
|
1,591,400 | 7.85 | 7.85 | 7.56 | 0 | 110,600 | -1.5 |
| 13/05/2021 |
7.65
|
2,156,200 | 7.53 | 7.79 | 7.53 | 80 | 340 | 0.0 |
| 12/05/2021 |
7.53
|
1,508,700 | 7.42 | 7.56 | 7.42 | 92,100 | 452,600 | -4.7 |
| 11/05/2021 |
7.42
|
2,367,200 | 7.51 | 7.68 | 7.39 | 96,800 | 252,000 | -2.1 |
| 10/05/2021 |
7.33
|
3,835,100 | 7.42 | 7.51 | 7.28 | 1,100 | 21,700 | -0.3 |
| 07/05/2021 |
7.65
|
1,705,100 | 7.68 | 7.85 | 7.62 | 4,380 | 760 | 0.5 |
| 06/05/2021 |
7.70
|
1,504,700 | 7.96 | 7.96 | 7.70 | 260 | 120 | 0.0 |
| 05/05/2021 |
7.90
|
2,520,500 | 7.65 | 8.05 | 7.65 | 1,010 | 1,300 | 0.0 |
| 04/05/2021 |
7.70
|
2,491,100 | 7.62 | 7.90 | 7.56 | 630 | 11,980 | -1.5 |
| 29/04/2021 |
8.13
|
1,410,900 | 8.27 | 8.30 | 8.05 | 2,300 | 340,500 | -4.8 |
| 28/04/2021 |
8.27
|
1,793,900 | 8.30 | 8.44 | 7.96 | 2,000 | 11,500 | -0.1 |
| 27/04/2021 |
8.19
|
1,090,300 | 8.05 | 8.22 | 7.90 | 65,400 | 1,000 | 0.9 |
| 26/04/2021 |
8.05
|
2,091,800 | 8.36 | 8.47 | 7.96 | 27,300 | 300 | 0.4 |
| 23/04/2021 |
8.41
|
1,594,700 | 8.30 | 8.41 | 8.13 | 1,280 | 3,810 | -0.4 |
| 22/04/2021 |
8.24
|
2,071,200 | 8.64 | 8.67 | 8.24 | 4,060 | 0 | 0.6 |
| 20/04/2021 |
8.70
|
1,456,500 | 8.90 | 8.98 | 8.56 | 5,320 | 630 | 0.7 |
| 19/04/2021 |
8.87
|
2,062,900 | 8.56 | 9.04 | 8.50 | 11,080 | 0 | 1.7 |
| 16/04/2021 |
8.56
|
2,932,300 | 8.64 | 8.81 | 8.47 | 66,800 | 17,200 | 0.8 |
| 15/04/2021 |
8.76
|
2,093,800 | 8.96 | 8.98 | 8.73 | 4,200 | 17,000 | -0.2 |
| 14/04/2021 |
8.93
|
2,442,500 | 8.81 | 9.04 | 8.70 | 760 | 2,480 | -0.3 |
| 13/04/2021 |
8.93
|
4,194,900 | 9.24 | 9.30 | 8.81 | 680 | 2,830 | -0.3 |
| 12/04/2021 |
9.27
|
3,014,400 | 9.38 | 9.44 | 9.13 | 13,900 | 38,700 | -0.4 |
| 09/04/2021 |
9.38
|
3,450,900 | 9.55 | 9.55 | 9.24 | 0 | 8,470 | -1.4 |
| 08/04/2021 |
9.41
|
5,801,100 | 9.32 | 9.44 | 9.10 | 42,200 | 12,400 | 0.5 |
| 07/04/2021 |
9.01
|
3,167,100 | 8.73 | 9.01 | 8.73 | 51,600 | 3,200 | 0.8 |
| 06/04/2021 |
8.73
|
2,151,700 | 8.76 | 8.81 | 8.73 | 131,900 | 0 | 2.0 |
| 05/04/2021 |
8.76
|
2,336,500 | 8.87 | 8.96 | 8.73 | 700 | 37,100 | -0.6 |
| 02/04/2021 |
8.87
|
1,843,600 | 8.98 | 9.10 | 8.84 | 18,500 | 17,000 | 0.0 |
| 01/04/2021 |
8.93
|
2,965,800 | 8.70 | 9.04 | 8.61 | 61,000 | 1,000 | 0.9 |
| 31/03/2021 |
8.61
|
1,946,500 | 8.56 | 8.67 | 8.41 | 3,300 | 0 | 0.5 |
| 30/03/2021 |
8.59
|
2,064,000 | 8.70 | 8.76 | 8.56 | 2,600 | 2,100 | 0.0 |
| 29/03/2021 |
8.64
|
2,092,100 | 8.59 | 8.70 | 8.50 | 17,700 | 6,300 | 0.2 |
| 26/03/2021 |
8.53
|
4,773,100 | 8.47 | 8.59 | 7.93 | 1,630 | 300 | 0.2 |
| 25/03/2021 |
8.53
|
2,883,000 | 8.70 | 8.81 | 8.47 | 2,300 | 15,600 | -0.2 |
| 24/03/2021 |
8.64
|
4,794,200 | 8.98 | 9.18 | 8.56 | 31,200 | 27,000 | 0.0 |