| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.18 | -4.24% | 11,773,000 | -53,600 | -0.7 |
3.98
7.66
4.16
|
|
2 tháng
(2026-07-20) |
-0.77 | -15.91% | 26,975,700 | 65,500 | -0.2 |
3.98
7.66
4.16
|
|
3 tháng
(2026-06-22) |
-1.51 | -27.07% | 34,618,400 | 42,800 | -0.4 |
3.98
7.66
4.16
|
|
6 tháng
(2026-03-23) |
-1.40 | -25.55% | 68,034,800 | -579,300 | -4.9 |
3.86
7.76
4.16
|
|
12 tháng
(2025-09-23) |
-5.60 | -57.90% | 196,490,200 | -278,300 | -3.9 |
3.86
9.86
4.16
|
|
24 tháng
(2024-09-30) |
-2.51 | -38.15% | 654,974,800 | 576,600 | -14.7 |
3.86
11.19
4.16
|
|
36 tháng
(2023-10-04) |
-0.81 | -16.53% | 1,244,004,900 | 422,111 | -18.4 |
3.86
11.19
4.16
|
|
60 tháng
(2021-10-14) |
-4.70 | -53.61% | 2,014,598,000 | 595,211 | -23.2 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2021 |
7.39
|
252,500 | 7.25 | 7.39 | 7.17 | 0 | 0 | 0 |
| 07/09/2021 |
7.25
|
643,800 | 7.42 | 7.53 | 7.21 | 0 | 0 | 0 |
| 06/09/2021 |
7.42
|
368,400 | 7.28 | 7.49 | 7.35 | 0 | 0 | 0 |
| 01/09/2021 |
7.28
|
323,300 | 7.25 | 7.32 | 7.10 | 0 | 0 | 0 |
| 31/08/2021 |
7.25
|
803,800 | 7.03 | 7.46 | 6.89 | 0 | 0 | 0 |
| 30/08/2021 |
7.03
|
156,300 | 6.68 | 7.03 | 6.75 | 0 | 0 | 0 |
| 27/08/2021 |
6.68
|
512,900 | 6.55 | 6.68 | 6.54 | 0 | 0 | 0 |
| 26/08/2021 |
6.55
|
124,000 | 6.66 | 6.80 | 6.55 | 0 | 0 | 0 |
| 25/08/2021 |
6.66
|
374,800 | 6.56 | 6.68 | 6.53 | 0 | 0 | 0 |
| 24/08/2021 |
6.56
|
1,127,400 | 6.68 | 6.88 | 6.54 | 0 | 0 | 0 |
| 23/08/2021 |
6.68
|
1,063,800 | 6.89 | 7.03 | 6.68 | 0 | 0 | 0 |
| 20/08/2021 |
6.89
|
1,006,100 | 7.17 | 7.39 | 6.89 | 0 | 0 | 0 |
| 19/08/2021 |
7.17
|
709,100 | 7.39 | 7.39 | 7.14 | 0 | 0 | 0 |
| 18/08/2021 |
7.39
|
888,500 | 7.42 | 7.46 | 7.28 | 0 | 0 | 0 |
| 17/08/2021 |
7.42
|
664,700 | 7.46 | 7.67 | 7.32 | 0 | 0 | 0 |
| 16/08/2021 |
7.46
|
1,061,000 | 7.17 | 7.49 | 7.14 | 0 | 0 | 0 |
| 13/08/2021 |
7.17
|
908,800 | 7.25 | 7.25 | 7.10 | 0 | 0 | 0 |
| 12/08/2021 |
7.25
|
1,251,600 | 7.25 | 7.32 | 7.10 | 0 | 0 | 0 |
| 11/08/2021 |
7.25
|
971,300 | 7.25 | 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 | 7.03 | 7.49 | 6.96 | 0 | 130,000 | -1.4 |
| 05/08/2021 |
7.03
|
891,100 | 6.57 | 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 | 6.54 | 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 | 6.67 | 6.74 | 6.56 | 0 | 0 | 0 |
| 29/07/2021 |
6.67
|
729,000 | 6.74 | 6.74 | 6.48 | 0 | 0 | 0 |
| 28/07/2021 |
6.74
|
1,201,200 | 6.61 | 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 | 6.50 | 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 | 6.61 | 7.06 | 6.27 | 0 | 0 | 0 |
| 21/07/2021 |
6.61
|
387,100 | 7.02 | 7.17 | 6.61 | 0 | 0 | 0 |
| 20/07/2021 |
7.02
|
549,700 | 6.94 | 7.08 | 6.46 | 0 | 0 | 0 |
| 19/07/2021 |
6.94
|
833,300 | 7.46 | 7.46 | 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 | 7.57 | 7.67 | 7.10 | 1,100 | 2,200 | 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 | 7.67 | 7.67 | 7.14 | 0 | 11,600 | -0.1 |
| 09/07/2021 |
7.67
|
800,400 | 7.67 | 7.92 | 7.32 | 2,200 | 10,100 | -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 | 7.81 | 7.96 | 7.32 | 5,600 | 0 | 0.1 |
| 06/07/2021 |
7.81
|
295,700 | 8.13 | 8.13 | 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 | 8.24 | 8.42 | 7.92 | 0 | 800 | 0.0 |
| 01/07/2021 |
8.24
|
416,000 | 8.17 | 8.38 | 8.03 | 0 | 200 | 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 | 8.35 | 8.35 | 7.99 | 0 | 0 | 0 |
| 28/06/2021 |
8.35
|
710,500 | 8.81 | 8.81 | 8.35 | 0 | 23,300 | -0.3 |
| 25/06/2021 |
8.81
|
866,800 | 8.81 | 9.09 | 8.45 | 5,200 | 5,800 | 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 | 9.09 | 9.70 | 8.77 | 30,600 | 71,300 | -0.5 |
| 22/06/2021 |
9.09
|
2,128,200 | 8.52 | 9.09 | 8.60 | 5,800 | 0 | 0.1 |
| 21/06/2021 |
8.52
|
505,100 | 8.60 | 8.60 | 8.38 | 5,000 | 1,700 | 0.0 |
| 18/06/2021 |
8.60
|
1,244,700 | 8.88 | 8.88 | 8.49 | 0 | 18,100 | -0.2 |
| 17/06/2021 |
8.88
|
655,700 | 8.84 | 9.09 | 8.45 | 1,600 | 30,700 | -0.4 |
| 16/06/2021 |
8.84
|
1,053,100 | 8.42 | 8.95 | 8.45 | 900 | 13,400 | -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 | 5,200 | 0 | 0.1 |
| 11/06/2021 |
7.96
|
610,300 | 7.96 | 8.03 | 7.71 | 6,600 | 2,700 | 0.0 |
| 10/06/2021 |
7.96
|
248,800 | 8.24 | 8.24 | 7.74 | 0 | 14,700 | -0.2 |
| 09/06/2021 |
8.24
|
695,900 | 8.13 | 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 | 8.38 | 8.74 | 8.38 | 3,100 | 1,000 | 0.0 |
| 04/06/2021 |
8.38
|
477,500 | 7.99 | 8.38 | 7.96 | 22,500 | 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 | 7.64 | 7.67 | 7.53 | 0 | 3,800 | 0.0 |
| 01/06/2021 |
7.64
|
404,600 | 7.71 | 7.74 | 7.46 | 0 | 1,600 | 0.0 |
| 31/05/2021 |
7.71
|
351,100 | 7.81 | 7.81 | 7.49 | 2,100 | 1,300 | 0.0 |
| 28/05/2021 |
7.81
|
302,700 | 7.74 | 7.81 | 7.53 | 0 | 600 | 0.0 |
| 27/05/2021 |
7.74
|
356,100 | 7.67 | 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 | 8.03 | 8.03 | 7.60 | 6,000 | 1,000 | 0.1 |
| 24/05/2021 |
8.03
|
374,700 | 8.10 | 8.10 | 7.81 | 0 | 6,000 | -0.1 |
| 21/05/2021 |
8.10
|
482,600 | 8.31 | 8.45 | 7.96 | 0 | 15,300 | -0.2 |
| 20/05/2021 |
8.31
|
944,000 | 7.89 | 8.31 | 7.81 | 5,800 | 8,100 | 0.0 |
| 19/05/2021 |
7.89
|
956,600 | 7.39 | 7.89 | 7.17 | 24,800 | 100 | 0.3 |
| 18/05/2021 |
7.39
|
1,099,400 | 7.39 | 7.39 | 7.09 | 0 | 11,300 | -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 | 5,300 | -0.1 |
| 13/05/2021 |
7.46
|
805,000 | 7.81 | 8.17 | 7.42 | 7,500 | 21,100 | -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 | 7.92 | 7.96 | 7.57 | 23,400 | 1,900 | 0.2 |
| 07/05/2021 |
7.92
|
1,000,200 | 8.20 | 8.20 | 7.67 | 7,600 | 5,400 | 0.0 |
| 06/05/2021 |
8.20
|
784,600 | 8.45 | 8.49 | 8.06 | 3,100 | 6,100 | 0.0 |
| 05/05/2021 |
8.45
|
892,600 | 8.31 | 8.60 | 7.89 | 17,900 | 7,000 | 0.1 |
| 04/05/2021 |
8.31
|
829,800 | 8.38 | 8.38 | 7.81 | 19,500 | 7,500 | 0.1 |
| 29/04/2021 |
8.38
|
1,006,700 | 8.88 | 8.88 | 8.28 | 12,800 | 800 | 0.1 |
| 28/04/2021 |
8.88
|
946,400 | 9.23 | 9.23 | 8.60 | 500 | 40,000 | -0.5 |
| 27/04/2021 |
9.23
|
852,100 | 9.48 | 9.48 | 8.84 | 0 | 17,700 | -0.2 |
| 26/04/2021 |
9.48
|
866,800 | 9.23 | 9.63 | 9.34 | 39,500 | 0 | 0.5 |
| 23/04/2021 |
9.23
|
728,200 | 9.13 | 9.38 | 8.92 | 21,400 | 7,600 | 0.2 |
| 22/04/2021 |
9.13
|
912,300 | 9.45 | 9.52 | 9.09 | 0 | 51,500 | -0.7 |
| 20/04/2021 |
9.45
|
803,100 | 9.41 | 9.63 | 8.95 | 3,000 | 12,200 | -0.1 |
| 19/04/2021 |
9.41
|
748,200 | 9.09 | 9.48 | 9.13 | 48,700 | 3,800 | 0.6 |
| 16/04/2021 |
9.09
|
652,400 | 9.45 | 9.45 | 8.88 | 9,000 | 5,000 | 0.1 |
| 15/04/2021 |
9.45
|
1,822,500 | 9.52 | 9.87 | 9.13 | 0 | 10,100 | -0.1 |