| 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) |
-0.71 | -16.82% | 9,219,600 | -2,500 | -0.2 |
3.51
4.22
3.59
|
|
2 tháng
(2026-08-10) |
-1.02 | -22.52% | 20,098,400 | 65,200 | 0.1 |
3.51
4.53
3.59
|
|
3 tháng
(2026-07-10) |
-1.64 | -31.84% | 32,382,900 | 187,000 | 0.6 |
3.51
5.15
3.59
|
|
6 tháng
(2026-04-13) |
-3.11 | -46.97% | 57,088,200 | -598,600 | -4.6 |
3.51
6.62
3.59
|
|
12 tháng
(2025-10-13) |
-5.19 | -59.63% | 171,731,100 | -372,800 | -5.1 |
3.51
9.45
3.59
|
|
24 tháng
(2024-10-18) |
-2.87 | -44.99% | 621,780,800 | 1,077,600 | -11.1 |
3.51
11.19
3.59
|
|
36 tháng
(2023-10-24) |
-1.22 | -25.85% | 1,184,954,700 | 1,113,711 | -13.3 |
3.51
11.19
3.59
|
|
60 tháng
(2021-11-03) |
-6.22 | -63.93% | 1,959,736,700 | 1,395,111 | -17.5 |
2.95
17.62
3.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
7.25
|
1,251,600 | 7.25 | 7.32 | 7.10 | 0 | 0 | 0 |
| 11/08/2021 |
7.25
|
971,300 | 7.10 | 7.25 | 7.10 | 0 | 0 | 0 |
| 10/08/2021 |
7.25
|
781,800 | 7.42 | 7.53 | 7.10 | 0 | 0 | 0 |
| 09/08/2021 |
7.42
|
947,600 | 7.35 | 7.67 | 7.17 | 0 | 0 | 0 |
| 06/08/2021 |
7.35
|
1,329,200 | 7.04 | 7.49 | 6.96 | 0 | 130,000 | -1.4 |
| 05/08/2021 |
7.03
|
891,100 | 6.63 | 7.03 | 6.54 | 0 | 0 | 0 |
| 04/08/2021 |
6.57
|
457,300 | 6.54 | 6.60 | 6.46 | 0 | 0 | 0 |
| 03/08/2021 |
6.54
|
684,800 | 6.57 | 6.61 | 6.46 | 0 | 0 | 0 |
| 02/08/2021 |
6.54
|
1,093,000 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 |
| 30/07/2021 |
6.57
|
785,800 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 |
| 29/07/2021 |
6.67
|
729,000 | 6.61 | 6.67 | 6.48 | 0 | 0 | 0 |
| 28/07/2021 |
6.74
|
1,201,200 | 6.75 | 6.75 | 6.40 | 0 | 0 | 0 |
| 27/07/2021 |
6.61
|
1,436,300 | 6.52 | 6.74 | 6.36 | 0 | 0 | 0 |
| 26/07/2021 |
6.52
|
815,500 | 6.61 | 6.61 | 6.36 | 0 | 5,000 | 0.0 |
| 23/07/2021 |
6.50
|
1,094,700 | 6.61 | 6.61 | 6.34 | 0 | 0 | 0 |
| 22/07/2021 |
6.61
|
1,271,800 | 6.68 | 7.06 | 6.27 | 0 | 0 | 0 |
| 21/07/2021 |
6.61
|
387,100 | 7.17 | 7.17 | 6.61 | 0 | 0 | 0 |
| 20/07/2021 |
7.02
|
549,700 | 6.80 | 7.08 | 6.46 | 0 | 0 | 0 |
| 19/07/2021 |
6.94
|
833,300 | 7.25 | 7.42 | 6.94 | 0 | 33,300 | -0.3 |
| 16/07/2021 |
7.46
|
1,202,800 | 7.42 | 7.49 | 7.21 | 0 | 0 | 0 |
| 15/07/2021 |
7.42
|
1,439,600 | 7.42 | 7.67 | 7.10 | 0 | 0 | 0 |
| 14/07/2021 |
7.42
|
629,900 | 7.49 | 7.67 | 7.10 | 110 | 220 | 0.0 |
| 13/07/2021 |
7.57
|
537,500 | 7.57 | 7.64 | 7.09 | 5,000 | 16,300 | -0.1 |
| 12/07/2021 |
7.57
|
852,200 | 7.39 | 7.60 | 7.14 | 0 | 11,600 | -0.1 |
| 09/07/2021 |
7.67
|
800,400 | 7.53 | 7.92 | 7.32 | 220 | 1,010 | -0.1 |
| 08/07/2021 |
7.67
|
250,900 | 7.74 | 7.92 | 7.53 | 1,800 | 0 | 0.0 |
| 07/07/2021 |
7.74
|
327,000 | 7.32 | 7.96 | 7.32 | 5,600 | 0 | 0.1 |
| 06/07/2021 |
7.81
|
295,700 | 8.10 | 8.10 | 7.64 | 30,600 | 0 | 0.3 |
| 05/07/2021 |
8.13
|
364,100 | 8.17 | 8.17 | 7.78 | 0 | 300 | 0.0 |
| 02/07/2021 |
8.17
|
588,900 | 8.38 | 8.42 | 7.92 | 0 | 800 | 0.0 |
| 01/07/2021 |
8.24
|
416,000 | 8.31 | 8.38 | 8.03 | 0 | 20 | 0.0 |
| 30/06/2021 |
8.17
|
811,200 | 8.17 | 8.52 | 7.99 | 300 | 11,500 | -0.1 |
| 29/06/2021 |
8.17
|
346,000 | 8.20 | 8.24 | 7.99 | 0 | 0 | 0 |
| 28/06/2021 |
8.35
|
710,500 | 8.63 | 8.63 | 8.35 | 0 | 2,330 | -0.3 |
| 25/06/2021 |
8.81
|
866,800 | 8.60 | 9.09 | 8.45 | 520 | 580 | 0.0 |
| 24/06/2021 |
8.81
|
2,163,400 | 9.09 | 9.09 | 8.49 | 0 | 44,300 | -0.5 |
| 23/06/2021 |
9.09
|
2,973,300 | 9.55 | 9.70 | 8.77 | 30,600 | 71,300 | -0.5 |
| 22/06/2021 |
9.09
|
2,128,200 | 8.60 | 9.09 | 8.60 | 5,800 | 0 | 0.1 |
| 21/06/2021 |
8.52
|
505,100 | 8.45 | 8.60 | 8.38 | 5,000 | 1,700 | 0.0 |
| 18/06/2021 |
8.60
|
1,244,700 | 8.49 | 8.81 | 8.49 | 0 | 1,810 | -0.2 |
| 17/06/2021 |
8.88
|
655,700 | 8.67 | 9.09 | 8.45 | 1,600 | 30,700 | -0.4 |
| 16/06/2021 |
8.84
|
1,053,100 | 8.45 | 8.95 | 8.45 | 90 | 1,340 | -0.2 |
| 15/06/2021 |
8.42
|
1,248,200 | 7.89 | 8.42 | 7.89 | 12,200 | 0 | 0.1 |
| 14/06/2021 |
7.89
|
267,100 | 7.96 | 7.96 | 7.78 | 520 | 0 | 0.1 |
| 11/06/2021 |
7.96
|
610,300 | 7.71 | 8.03 | 7.71 | 6,600 | 2,700 | 0.0 |
| 10/06/2021 |
7.96
|
248,800 | 8.17 | 8.17 | 7.74 | 0 | 1,470 | -0.2 |
| 09/06/2021 |
8.24
|
695,900 | 7.67 | 8.31 | 7.67 | 0 | 5,500 | -0.1 |
| 08/06/2021 |
8.13
|
375,100 | 8.56 | 8.56 | 8.06 | 0 | 14,000 | -0.2 |
| 07/06/2021 |
8.56
|
697,900 | 8.42 | 8.74 | 8.38 | 3,100 | 1,000 | 0.0 |
| 04/06/2021 |
8.38
|
477,500 | 7.99 | 8.38 | 7.96 | 2,250 | 0 | 0.3 |
| 03/06/2021 |
7.99
|
275,200 | 7.67 | 7.99 | 7.67 | 35,700 | 0 | 0.4 |
| 02/06/2021 |
7.67
|
311,900 | 7.67 | 7.67 | 7.53 | 0 | 3,800 | 0.0 |
| 01/06/2021 |
7.64
|
404,600 | 7.64 | 7.74 | 7.46 | 0 | 1,600 | 0.0 |
| 31/05/2021 |
7.71
|
351,100 | 7.74 | 7.74 | 7.49 | 210 | 130 | 0.0 |
| 28/05/2021 |
7.81
|
302,700 | 7.74 | 7.81 | 7.53 | 0 | 60 | 0.0 |
| 27/05/2021 |
7.74
|
356,100 | 7.71 | 7.92 | 7.49 | 0 | 10,000 | -0.1 |
| 26/05/2021 |
7.67
|
211,900 | 7.67 | 7.89 | 7.53 | 0 | 6,400 | -0.1 |
| 25/05/2021 |
7.67
|
234,800 | 7.81 | 7.89 | 7.60 | 600 | 100 | 0.1 |
| 24/05/2021 |
8.03
|
374,700 | 7.89 | 8.03 | 7.81 | 0 | 6,000 | -0.1 |
| 21/05/2021 |
8.10
|
482,600 | 8.24 | 8.45 | 7.96 | 0 | 1,530 | -0.2 |
| 20/05/2021 |
8.31
|
944,000 | 8.06 | 8.31 | 7.81 | 580 | 810 | 0.0 |
| 19/05/2021 |
7.89
|
956,600 | 7.39 | 7.89 | 7.17 | 2,480 | 10 | 0.3 |
| 18/05/2021 |
7.39
|
1,099,400 | 7.35 | 7.39 | 7.09 | 0 | 1,130 | -0.1 |
| 17/05/2021 |
7.39
|
1,001,400 | 7.60 | 7.60 | 7.39 | 100 | 12,400 | -0.1 |
| 14/05/2021 |
7.60
|
1,149,100 | 7.46 | 7.74 | 7.46 | 0 | 530 | -0.1 |
| 13/05/2021 |
7.46
|
805,000 | 7.81 | 8.17 | 7.42 | 750 | 2,110 | -0.1 |
| 12/05/2021 |
7.81
|
851,800 | 7.89 | 7.89 | 7.53 | 1,000 | 4,200 | 0.0 |
| 11/05/2021 |
7.89
|
799,900 | 7.96 | 7.96 | 7.42 | 2,600 | 7,300 | -0.1 |
| 10/05/2021 |
7.96
|
791,900 | 7.64 | 7.96 | 7.57 | 2,340 | 190 | 0.2 |
| 07/05/2021 |
7.92
|
1,000,200 | 8.20 | 8.20 | 7.67 | 760 | 540 | 0.0 |
| 06/05/2021 |
8.20
|
784,600 | 8.45 | 8.49 | 8.06 | 310 | 610 | 0.0 |
| 05/05/2021 |
8.45
|
892,600 | 8.03 | 8.60 | 7.89 | 1,790 | 700 | 0.1 |
| 04/05/2021 |
8.31
|
829,800 | 7.99 | 8.38 | 7.81 | 19,500 | 7,500 | 0.1 |
| 29/04/2021 |
8.38
|
1,006,700 | 8.31 | 8.88 | 8.28 | 12,800 | 800 | 0.1 |
| 28/04/2021 |
8.88
|
946,400 | 8.77 | 9.09 | 8.60 | 500 | 40,000 | -0.5 |
| 27/04/2021 |
9.23
|
852,100 | 9.48 | 9.48 | 8.84 | 0 | 1,770 | -0.2 |
| 26/04/2021 |
9.48
|
866,800 | 9.38 | 9.63 | 9.34 | 39,500 | 0 | 0.5 |
| 23/04/2021 |
9.23
|
728,200 | 9.02 | 9.38 | 8.92 | 2,140 | 760 | 0.2 |
| 22/04/2021 |
9.13
|
912,300 | 9.52 | 9.52 | 9.09 | 0 | 5,150 | -0.7 |
| 20/04/2021 |
9.45
|
803,100 | 9.38 | 9.63 | 8.95 | 300 | 1,220 | -0.1 |
| 19/04/2021 |
9.41
|
748,200 | 9.23 | 9.48 | 9.13 | 4,870 | 380 | 0.6 |
| 16/04/2021 |
9.09
|
652,400 | 9.38 | 9.45 | 8.88 | 9,000 | 5,000 | 0.1 |
| 15/04/2021 |
9.45
|
1,822,500 | 9.55 | 9.87 | 9.13 | 0 | 10,100 | -0.1 |
| 14/04/2021 |
9.52
|
1,919,400 | 9.45 | 9.87 | 9.38 | 0 | 4,830 | -0.7 |
| 13/04/2021 |
9.95
|
1,811,100 | 10.23 | 10.23 | 9.59 | 3,700 | 21,200 | -0.2 |
| 12/04/2021 |
10.16
|
1,502,400 | 9.95 | 10.27 | 9.34 | 4,200 | 0 | 0.1 |
| 09/04/2021 |
9.98
|
1,933,700 | 9.95 | 10.09 | 9.59 | 50 | 2,570 | -0.3 |
| 08/04/2021 |
10.30
|
1,394,000 | 9.84 | 10.37 | 9.80 | 0 | 13,600 | -0.2 |
| 07/04/2021 |
10.51
|
1,503,600 | 9.95 | 10.55 | 9.91 | 60 | 690 | -0.1 |
| 06/04/2021 |
10.66
|
586,100 | 10.44 | 10.66 | 9.73 | 5,300 | 9,200 | -0.1 |
| 05/04/2021 |
10.12
|
1,660,600 | 9.02 | 10.12 | 8.88 | 23,800 | 2,900 | 0.3 |
| 02/04/2021 |
9.48
|
819,500 | 9.80 | 9.80 | 9.13 | 800 | 18,700 | -0.2 |
| 01/04/2021 |
9.80
|
1,496,600 | 9.02 | 9.95 | 9.02 | 3,560 | 0 | 0.5 |
| 31/03/2021 |
9.66
|
1,166,500 | 9.66 | 9.66 | 8.88 | 8,300 | 23,800 | -0.2 |
| 30/03/2021 |
9.06
|
1,648,000 | 8.88 | 9.06 | 8.13 | 1,990 | 3,790 | -0.2 |
| 29/03/2021 |
8.49
|
278,600 | 8.49 | 8.49 | 8.45 | 0 | 0 | 0 |
| 26/03/2021 |
7.96
|
1,838,300 | 7.57 | 7.96 | 7.46 | 4,200 | 3,900 | 0.0 |
| 25/03/2021 |
7.46
|
1,055,000 | 6.83 | 7.46 | 6.75 | 0 | 2,070 | -0.2 |
| 24/03/2021 |
6.98
|
503,600 | 7.03 | 7.17 | 6.82 | 400 | 19,800 | -0.2 |
| 23/03/2021 |
7.25
|
1,122,400 | 7.28 | 7.32 | 7.03 | 370 | 940 | -0.1 |