| 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) |
0.65 | 2.38% | 274,512,000 | -105,098,669 | 370.0 |
21.80
28.45
21.80
|
|
2 tháng
(2026-08-10) |
1.05 | 3.90% | 456,372,700 | -99,434,969 | 523.0 |
21.80
28.45
21.80
|
|
3 tháng
(2026-07-10) |
1 | 3.70% | 688,633,500 | -96,343,769 | 615.9 |
21.80
28.45
21.80
|
|
6 tháng
(2026-04-13) |
2.10 | 8.11% | 1,370,002,800 | -114,845,469 | 160.8 |
21.80
28.45
21.80
|
|
12 tháng
(2025-10-13) |
1.88 | 7.20% | 3,655,703,900 | -227,573,269 | -2,909.2 |
21.80
29.70
21.80
|
|
24 tháng
(2024-10-18) |
10 | 55.56% | 6,803,242,100 | -231,923,593 | -3,703.9 |
14.56
29.70
21.80
|
|
36 tháng
(2023-10-24) |
16.76 | 149.16% | 8,624,982,400 | -350,791,348 | -6,669.6 |
10.89
29.70
21.80
|
|
60 tháng
(2021-11-03) |
16.51 | 143.59% | 10,373,556,000 | -297,912,244 | -5,631.8 |
7.40
29.70
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
9.48
|
2,057,200 | 9.55 | 9.60 | 9.47 | 63,600 | 157,900 | -3.3 |
| 11/08/2021 |
9.59
|
2,101,700 | 9.63 | 9.70 | 9.57 | 159,500 | 140,400 | 0.7 |
| 10/08/2021 |
9.66
|
3,089,700 | 9.71 | 9.74 | 9.55 | 543,800 | 644,400 | -3.5 |
| 09/08/2021 |
9.60
|
2,588,600 | 9.44 | 9.60 | 9.36 | 610,700 | 152,300 | 16.0 |
| 06/08/2021 |
9.47
|
2,688,800 | 9.60 | 9.63 | 9.43 | 724,300 | 133,100 | 20.9 |
| 05/08/2021 |
9.60
|
3,369,900 | 9.40 | 9.61 | 9.36 | 1,820,300 | 93,600 | 60.8 |
| 04/08/2021 |
9.48
|
3,243,000 | 9.47 | 9.55 | 9.41 | 439,300 | 100,000 | 11.8 |
| 03/08/2021 |
9.44
|
3,680,900 | 9.25 | 9.44 | 9.21 | 1,555,700 | 10,800 | 53.3 |
| 02/08/2021 |
9.25
|
3,844,500 | 9.11 | 9.32 | 9.03 | 1,831,900 | 35,500 | 61.3 |
| 30/07/2021 |
9.11
|
3,336,400 | 9.06 | 9.17 | 9.01 | 542,900 | 21,800 | 17.5 |
| 29/07/2021 |
9.03
|
2,044,800 | 9.01 | 9.05 | 8.93 | 27,300 | 46,500 | -0.6 |
| 28/07/2021 |
8.90
|
3,266,600 | 8.87 | 8.93 | 8.80 | 678,400 | 23,600 | 21.5 |
| 27/07/2021 |
8.79
|
3,511,000 | 8.82 | 8.90 | 8.71 | 36,020 | 20,840 | 5.0 |
| 26/07/2021 |
8.79
|
1,469,100 | 8.75 | 8.82 | 8.57 | 7,320 | 15,270 | -2.5 |
| 23/07/2021 |
8.75
|
4,378,800 | 8.74 | 8.98 | 8.72 | 697,000 | 389,500 | 10.0 |
| 22/07/2021 |
8.76
|
2,413,500 | 8.65 | 8.82 | 8.65 | 165,500 | 500,300 | -10.8 |
| 21/07/2021 |
8.71
|
2,619,400 | 9.01 | 9.06 | 8.67 | 19,250 | 159,311 | -45.6 |
| 20/07/2021 |
9.03
|
2,367,200 | 8.63 | 9.06 | 8.47 | 531,700 | 164,100 | 12.2 |
| 19/07/2021 |
8.63
|
3,417,800 | 8.88 | 8.88 | 8.44 | 31,070 | 18,220 | 4.1 |
| 16/07/2021 |
9.05
|
2,882,400 | 9.14 | 9.14 | 8.97 | 67,980 | 120,150 | -17.4 |
| 15/07/2021 |
8.98
|
2,865,600 | 8.74 | 9.07 | 8.74 | 965,200 | 48,700 | 30.4 |
| 14/07/2021 |
8.83
|
2,836,700 | 9.18 | 9.20 | 8.68 | 30,760 | 60,560 | -9.5 |
| 13/07/2021 |
9.18
|
2,913,100 | 9.22 | 9.25 | 8.87 | 760,900 | 463,700 | 10.1 |
| 12/07/2021 |
9.14
|
6,482,700 | 9.41 | 9.52 | 8.80 | 1,200,700 | 316,800 | 29.6 |
| 09/07/2021 |
9.47
|
3,486,500 | 9.52 | 9.76 | 9.44 | 616,000 | 141,900 | 16.9 |
| 08/07/2021 |
9.72
|
3,761,000 | 9.84 | 9.93 | 9.68 | 1,219,400 | 137,800 | 36.5 |
| 07/07/2021 |
9.87
|
6,200,500 | 9.60 | 9.87 | 9.36 | 2,612,800 | 49,500 | 91.5 |
| 06/07/2021 |
9.47
|
5,968,500 | 10.17 | 10.25 | 9.41 | 101,870 | 25,680 | 28.3 |
| 05/07/2021 |
10.12
|
5,016,800 | 10.22 | 10.22 | 9.87 | 100,800 | 401,000 | -10.2 |
| 02/07/2021 |
10.06
|
4,656,100 | 9.87 | 10.09 | 9.87 | 58,170 | 11,870 | 17.2 |
| 01/07/2021 |
9.86
|
5,516,400 | 9.55 | 9.86 | 9.55 | 1,019,500 | 219,900 | 28.7 |
| 30/06/2021 |
9.60
|
3,412,100 | 9.71 | 9.74 | 9.60 | 661,100 | 107,300 | 19.8 |
| 29/06/2021 |
9.71
|
4,712,300 | 9.70 | 9.79 | 9.60 | 1,217,400 | 853,300 | 13.2 |
| 28/06/2021 |
9.74
|
5,338,200 | 9.72 | 9.76 | 9.66 | 71,390 | 22,440 | 17.6 |
| 25/06/2021 |
9.55
|
4,996,600 | 9.32 | 9.55 | 9.26 | 935,300 | 111,800 | 28.6 |
| 24/06/2021 |
9.26
|
2,880,700 | 9.26 | 9.40 | 9.21 | 70,360 | 35,970 | 11.8 |
| 23/06/2021 |
9.26
|
3,058,700 | 9.38 | 9.38 | 9.26 | 11,570 | 10,510 | 0.4 |
| 22/06/2021 |
9.29
|
4,849,100 | 9.14 | 9.36 | 9.09 | 175,110 | 44,700 | 44.8 |
| 21/06/2021 |
9.10
|
2,916,200 | 9.18 | 9.21 | 9.06 | 26,600 | 325,600 | -10.1 |
| 18/06/2021 |
9.26
|
3,838,700 | 9.22 | 9.34 | 9.14 | 77,830 | 5,180 | 24.9 |
| 17/06/2021 |
9.09
|
4,396,000 | 8.84 | 9.16 | 8.84 | 221,000 | 1,090,700 | -29.0 |
| 16/06/2021 |
9.14
|
3,846,900 | 9.25 | 9.40 | 8.95 | 204,100 | 846,500 | -21.9 |
| 15/06/2021 |
9.40
|
5,603,100 | 9.22 | 9.63 | 9.20 | 19,890 | 57,860 | -13.1 |
| 14/06/2021 |
9.22
|
4,570,000 | 9.33 | 9.36 | 9.20 | 550,600 | 117,600 | 14.9 |
| 11/06/2021 |
9.32
|
6,158,200 | 8.87 | 9.40 | 8.84 | 162,020 | 40,090 | 41.5 |
| 10/06/2021 |
8.84
|
4,044,400 | 9.01 | 9.20 | 8.79 | 1,090,300 | 335,900 | 25.3 |
| 09/06/2021 |
9.03
|
5,641,300 | 8.74 | 9.16 | 8.38 | 1,705,100 | 54,800 | 53.6 |
| 08/06/2021 |
8.74
|
6,496,800 | 9.37 | 9.37 | 8.74 | 680,900 | 271,000 | 13.9 |
| 07/06/2021 |
9.37
|
6,948,800 | 9.66 | 9.71 | 9.20 | 32,330 | 108,660 | -26.8 |
| 04/06/2021 |
9.59
|
9,321,600 | 9.71 | 9.74 | 9.47 | 71,500 | 292,590 | -78.9 |
| 03/06/2021 |
9.68
|
8,524,500 | 9.34 | 9.79 | 9.28 | 127,740 | 109,230 | 7.1 |
| 02/06/2021 |
9.20
|
4,972,900 | 9.20 | 9.30 | 9.06 | 811,100 | 595,300 | 7.4 |
| 01/06/2021 |
9.28
|
5,188,000 | 9.20 | 9.47 | 9.20 | 661,600 | 42,700 | 21.4 |
| 31/05/2021 |
9.14
|
10,124,400 | 8.93 | 9.17 | 8.76 | 2,394,000 | 3,633,300 | -41.4 |
| 28/05/2021 |
8.88
|
6,061,000 | 8.71 | 8.93 | 8.63 | 883,500 | 234,900 | 21.1 |
| 27/05/2021 |
8.65
|
6,586,700 | 8.93 | 9.03 | 8.63 | 56,200 | 76,970 | -6.6 |
| 26/05/2021 |
8.87
|
4,418,200 | 8.87 | 8.94 | 8.76 | 639,900 | 219,800 | 13.8 |
| 25/05/2021 |
8.79
|
5,954,400 | 8.52 | 8.79 | 8.52 | 99,300 | 84,400 | 0.5 |
| 24/05/2021 |
8.59
|
5,478,200 | 8.63 | 8.68 | 8.55 | 5,090 | 3,260 | 0.6 |
| 21/05/2021 |
8.63
|
5,745,200 | 8.65 | 8.82 | 8.57 | 847,900 | 38,300 | 26.1 |
| 20/05/2021 |
8.65
|
9,768,400 | 8.51 | 8.74 | 8.38 | 105,800 | 203,850 | -31.7 |
| 19/05/2021 |
8.51
|
7,076,700 | 8.28 | 8.53 | 8.26 | 877,900 | 823,365 | 1.8 |
| 18/05/2021 |
8.28
|
7,207,100 | 8.42 | 8.44 | 8.25 | 2,167,000 | 2,018,500 | 4.6 |
| 17/05/2021 |
8.42
|
8,422,100 | 8.51 | 8.63 | 8.33 | 476,400 | 630,600 | -4.9 |
| 14/05/2021 |
8.44
|
7,556,800 | 8.33 | 8.52 | 8.25 | 87,690 | 25,850 | 19.2 |
| 13/05/2021 |
8.19
|
9,057,200 | 8.17 | 8.40 | 8.14 | 1,293,900 | 1,076,700 | 6.8 |
| 12/05/2021 |
8.17
|
9,313,400 | 8.06 | 8.19 | 7.98 | 390,600 | 1,434,500 | -31.4 |
| 11/05/2021 |
8.11
|
5,377,400 | 8.33 | 8.38 | 8.11 | 29,040 | 12,950 | 4.9 |
| 10/05/2021 |
8.33
|
9,105,400 | 8.06 | 8.45 | 8.06 | 1,548,400 | 298,400 | 38.2 |
| 07/05/2021 |
8.11
|
15,743,900 | 7.68 | 8.25 | 7.68 | 505,900 | 2,742,300 | -67.1 |
| 06/05/2021 |
7.79
|
5,442,700 | 7.92 | 7.97 | 7.74 | 606,200 | 271,200 | 9.7 |
| 05/05/2021 |
7.86
|
17,394,400 | 7.38 | 7.87 | 7.38 | 1,932,700 | 2,192,439 | -8.0 |
| 04/05/2021 |
7.36
|
4,476,200 | 7.21 | 7.38 | 7.19 | 1,322,900 | 712,500 | 16.4 |
| 29/04/2021 |
7.37
|
4,836,700 | 7.26 | 7.42 | 7.26 | 2,588,300 | 987,000 | 43.6 |
| 28/04/2021 |
7.26
|
2,933,300 | 7.25 | 7.29 | 7.22 | 1,498,100 | 236,600 | 33.9 |
| 27/04/2021 |
7.25
|
3,175,700 | 7.17 | 7.29 | 7.03 | 4,801,000 | 3,075,100 | 46.1 |
| 26/04/2021 |
7.17
|
3,955,800 | 7.28 | 7.33 | 7.06 | 137,970 | 148,090 | -2.5 |
| 23/04/2021 |
7.28
|
4,256,300 | 7.11 | 7.29 | 7.03 | 150,410 | 104,320 | 12.3 |
| 22/04/2021 |
7.11
|
4,280,300 | 7.36 | 7.36 | 7.11 | 121,830 | 155,780 | -9.1 |
| 20/04/2021 |
7.36
|
3,470,400 | 7.45 | 7.46 | 7.32 | 1,530,400 | 496,500 | 28.3 |
| 19/04/2021 |
7.38
|
3,695,000 | 7.38 | 7.38 | 7.21 | 96,020 | 58,720 | 10.1 |
| 16/04/2021 |
7.21
|
4,639,500 | 7.36 | 7.41 | 7.17 | 588,000 | 140,300 | 12.1 |
| 15/04/2021 |
7.40
|
4,656,800 | 7.55 | 7.55 | 7.40 | 435,700 | 231,400 | 5.6 |
| 14/04/2021 |
7.55
|
2,954,300 | 7.48 | 7.55 | 7.40 | 460,800 | 289,500 | 4.8 |
| 13/04/2021 |
7.48
|
5,844,900 | 7.65 | 7.65 | 7.44 | 42,400 | 28,600 | 3.9 |
| 12/04/2021 |
7.55
|
9,500,100 | 7.60 | 7.60 | 7.30 | 65,990 | 125,180 | -16.3 |
| 09/04/2021 |
7.57
|
3,890,400 | 7.61 | 7.61 | 7.55 | 1,220,700 | 747,500 | 13.3 |
| 08/04/2021 |
7.59
|
5,669,400 | 7.57 | 7.63 | 7.55 | 114,930 | 66,090 | 13.7 |
| 07/04/2021 |
7.51
|
4,333,600 | 7.48 | 7.52 | 7.41 | 128,160 | 12,050 | 32.0 |
| 06/04/2021 |
7.46
|
5,343,500 | 7.48 | 7.52 | 7.36 | 198,860 | 119,700 | 21.8 |
| 05/04/2021 |
7.48
|
5,898,700 | 7.65 | 7.65 | 7.45 | 84,380 | 10,390 | 20.9 |
| 02/04/2021 |
7.37
|
6,221,100 | 7.32 | 7.41 | 7.30 | 444,400 | 341,900 | 2.8 |
| 01/04/2021 |
7.25
|
3,531,500 | 7.19 | 7.28 | 7.14 | 86,570 | 45,440 | 11.0 |
| 31/03/2021 |
7.14
|
3,883,700 | 7.19 | 7.25 | 7.11 | 258,300 | 495,500 | -6.3 |
| 30/03/2021 |
7.09
|
4,092,000 | 7.06 | 7.13 | 6.99 | 25,480 | 159,340 | -34.9 |
| 29/03/2021 |
7.03
|
3,149,300 | 7.03 | 7.09 | 6.95 | 408,400 | 734,800 | -8.4 |
| 26/03/2021 |
6.96
|
4,007,600 | 6.90 | 7.02 | 6.71 | 308,500 | 68,100 | 6.2 |
| 25/03/2021 |
6.92
|
4,130,500 | 6.90 | 7.00 | 6.87 | 98,000 | 770,900 | -17.2 |
| 24/03/2021 |
6.90
|
5,338,200 | 7.06 | 7.11 | 6.76 | 60,700 | 1,091,900 | -26.6 |
| 23/03/2021 |
7.17
|
3,947,000 | 7.29 | 7.29 | 7.11 | 4,710 | 37,130 | -8.6 |