| 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) |
-0.50 | -3.88% | 36,995,700 | -233,375 | -0.4 |
11.90
13
12.40
|
|
2 tháng
(2026-08-10) |
-1.10 | -8.15% | 63,962,400 | -1,623,875 | -18.7 |
11.90
13.70
12.40
|
|
3 tháng
(2026-07-10) |
-2.80 | -18.42% | 115,157,400 | -1,928,575 | -23.3 |
11.90
15.20
12.40
|
|
6 tháng
(2026-04-13) |
-4.50 | -26.63% | 209,312,800 | -4,320,175 | -62.2 |
11.90
17
12.40
|
|
12 tháng
(2025-10-13) |
-4.70 | -27.49% | 500,590,800 | -3,013,175 | -40.6 |
11.90
18.30
12.40
|
|
24 tháng
(2024-10-18) |
-3.34 | -21.22% | 1,031,672,267 | -8,535,302 | -138.5 |
11.68
20.50
12.40
|
|
36 tháng
(2023-10-24) |
-8.46 | -40.55% | 1,877,229,300 | -9,037,336 | -149.2 |
11.68
20.86
12.40
|
|
60 tháng
(2021-11-03) |
0.43 | 3.56% | 3,471,986,406 | -177,931 | 100.6 |
10.43
49.54
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/08/2021 |
8.30
|
3,112,904 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/08/2021 |
8.50
|
2,696,716 | 8.50 | 8.59 | 8.30 | 20 | 0 | 0.0 |
| 09/08/2021 |
8.50
|
6,395,689 | 8.01 | 8.50 | 8.01 | 0 | 37,600 | -0.3 |
| 06/08/2021 |
8.01
|
4,338,753 | 8.01 | 8.21 | 7.92 | 0 | 3,200 | 0.0 |
| 05/08/2021 |
8.01
|
1,747,171 | 7.72 | 8.11 | 7.72 | 0 | 5,500 | 0.0 |
| 04/08/2021 |
7.72
|
1,378,649 | 7.72 | 7.92 | 7.63 | 0 | 0 | 0 |
| 03/08/2021 |
7.72
|
2,350,743 | 7.82 | 7.92 | 7.72 | 0 | 0 | 0 |
| 02/08/2021 |
7.82
|
3,535,986 | 8.11 | 8.11 | 7.72 | 0 | 600 | 0.0 |
| 30/07/2021 |
8.11
|
3,014,644 | 8.11 | 8.21 | 7.92 | 0 | 500 | 0.0 |
| 29/07/2021 |
8.11
|
3,471,063 | 7.92 | 8.30 | 7.92 | 0 | 500 | 0.0 |
| 28/07/2021 |
8.01
|
3,924,331 | 7.82 | 8.01 | 7.82 | 0 | 23,100 | -0.2 |
| 27/07/2021 |
7.82
|
3,702,591 | 7.92 | 8.11 | 7.82 | 7,100 | 22,400 | -0.1 |
| 26/07/2021 |
7.82
|
4,041,131 | 7.53 | 7.92 | 7.34 | 0 | 0 | 0 |
| 23/07/2021 |
7.53
|
2,882,446 | 7.63 | 7.72 | 7.53 | 300 | 1,000 | 0.0 |
| 22/07/2021 |
7.53
|
8,591,442 | 7.05 | 7.72 | 6.95 | 0 | 42,800 | -0.3 |
| 21/07/2021 |
7.05
|
683,560 | 7.24 | 7.34 | 7.05 | 0 | 0 | 0 |
| 20/07/2021 |
7.24
|
939,770 | 6.95 | 7.24 | 6.95 | 0 | 1,000 | 0.0 |
| 19/07/2021 |
7.15
|
4,203,959 | 7.24 | 7.24 | 6.86 | 1,100 | 0 | 0.0 |
| 16/07/2021 |
7.34
|
3,006,380 | 7.24 | 7.34 | 7.05 | 1,400 | 0 | 0.0 |
| 15/07/2021 |
7.24
|
2,908,192 | 6.76 | 7.24 | 6.66 | 300 | 0 | 0.0 |
| 14/07/2021 |
6.76
|
2,774,610 | 6.76 | 7.05 | 6.57 | 0 | 0 | 0 |
| 13/07/2021 |
6.76
|
3,501,283 | 6.47 | 6.86 | 6.37 | 0 | 0 | 0 |
| 12/07/2021 |
6.47
|
8,464,024 | 7.05 | 7.05 | 6.37 | 0 | 20,300 | -0.1 |
| 09/07/2021 |
7.05
|
2,840,338 | 7.15 | 7.34 | 6.95 | 600 | 0 | 0.0 |
| 08/07/2021 |
7.24
|
3,202,625 | 7.34 | 7.44 | 7.05 | 0 | 0 | 0 |
| 07/07/2021 |
7.44
|
3,018,051 | 7.44 | 7.63 | 7.15 | 0 | 7,100 | -0.1 |
| 06/07/2021 |
7.34
|
4,171,998 | 7.82 | 7.82 | 7.34 | 0 | 0 | 0 |
| 05/07/2021 |
7.82
|
2,813,083 | 8.01 | 8.11 | 7.63 | 1,300 | 500 | 0.0 |
| 02/07/2021 |
8.01
|
3,324,493 | 8.21 | 8.30 | 8.01 | 1,000 | 1,000 | 0 |
| 01/07/2021 |
8.21
|
7,218,904 | 7.63 | 8.30 | 7.34 | 600 | 0 | 0.0 |
| 30/06/2021 |
7.63
|
3,647,139 | 7.82 | 7.82 | 7.53 | 10,000 | 2,080 | 0.1 |
| 29/06/2021 |
7.82
|
3,305,980 | 8.01 | 8.01 | 7.72 | 1,200 | 68 | 0.0 |
| 28/06/2021 |
8.01
|
2,960,219 | 8.01 | 8.21 | 7.92 | 400 | 0 | 0.0 |
| 25/06/2021 |
8.01
|
2,087,811 | 8.11 | 8.11 | 7.92 | 12,600 | 110,509 | -0.8 |
| 24/06/2021 |
8.11
|
2,980,092 | 8.11 | 8.30 | 8.01 | 300 | 3,970 | 0.0 |
| 23/06/2021 |
8.11
|
4,594,364 | 8.11 | 8.21 | 7.82 | 4,400 | 6,000 | 0.0 |
| 22/06/2021 |
8.11
|
10,726,524 | 8.59 | 8.79 | 8.01 | 2,900 | 8,000 | 0.0 |
| 21/06/2021 |
8.59
|
6,958,257 | 8.21 | 8.88 | 8.21 | 5,000 | 13,900 | -0.1 |
| 18/06/2021 |
8.21
|
4,546,940 | 8.11 | 8.30 | 8.01 | 5,000 | 102,000 | -0.8 |
| 17/06/2021 |
8.11
|
3,040,906 | 8.11 | 8.11 | 7.92 | 0 | 10,100 | -0.1 |
| 16/06/2021 |
8.11
|
7,971,394 | 7.63 | 8.21 | 7.53 | 0 | 21,500 | -0.2 |
| 15/06/2021 |
7.82
|
3,907,138 | 7.82 | 8.01 | 7.15 | 2,200 | 10,900 | -0.1 |
| 14/06/2021 |
7.92
|
8,540,985 | 7.72 | 8.11 | 7.72 | 32,600 | 7,600 | 0.2 |
| 11/06/2021 |
7.53
|
15,449,972 | 6.95 | 7.53 | 6.86 | 100,800 | 20,500 | 0.6 |
| 10/06/2021 |
6.86
|
5,472,733 | 6.86 | 7.05 | 6.66 | 0 | 3,000 | 0.0 |
| 09/06/2021 |
6.86
|
5,462,559 | 6.66 | 6.95 | 6.57 | 5,000 | 16,000 | -0.1 |
| 08/06/2021 |
6.76
|
6,807,398 | 7.24 | 7.44 | 6.57 | 200 | 1,000 | 0.0 |
| 07/06/2021 |
7.24
|
13,775,318 | 6.95 | 7.44 | 6.86 | 23,800 | 8,000 | 0.1 |
| 04/06/2021 |
6.95
|
8,425,378 | 7.05 | 7.15 | 6.76 | 0 | 7,000 | 0.0 |
| 03/06/2021 |
7.05
|
3,900,799 | 7.05 | 7.15 | 6.95 | 3,100 | 0 | 0.0 |
| 02/06/2021 |
6.95
|
5,681,758 | 6.95 | 7.24 | 6.86 | 9,800 | 2,000 | 0.1 |
| 01/06/2021 |
6.86
|
17,084,705 | 6.37 | 6.86 | 6.18 | 2,500 | 9,000 | 0.0 |
| 31/05/2021 |
6.28
|
4,084,643 | 6.47 | 6.57 | 6.28 | 1,800 | 0 | 0.0 |
| 28/05/2021 |
6.47
|
3,090,211 | 6.37 | 6.57 | 6.37 | 6,000 | 0 | 0.0 |
| 27/05/2021 |
6.37
|
2,717,825 | 6.57 | 6.66 | 6.37 | 1,000 | 0 | 0.0 |
| 26/05/2021 |
6.57
|
8,027,053 | 6.37 | 6.86 | 6.28 | 0 | 0 | 0 |
| 25/05/2021 |
6.37
|
2,544,167 | 6.47 | 6.47 | 6.28 | 300 | 3,000 | 0.0 |
| 24/05/2021 |
6.47
|
5,753,944 | 6.18 | 6.57 | 6.18 | 1,000 | 0 | 0.0 |
| 21/05/2021 |
6.18
|
4,598,932 | 6.37 | 6.37 | 6.18 | 0 | 0 | 0 |
| 20/05/2021 |
6.28
|
10,383,475 | 6.47 | 6.66 | 6.18 | 3,500 | 1,900 | 0.0 |
| 19/05/2021 |
6.08
|
7,460,679 | 5.60 | 6.08 | 5.60 | 1,000 | 0 | 0.0 |
| 18/05/2021 |
5.60
|
2,639,110 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 17/05/2021 |
5.79
|
2,613,037 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 |
| 14/05/2021 |
5.79
|
2,699,235 | 5.79 | 5.89 | 5.70 | 0 | 0 | 0 |
| 13/05/2021 |
5.79
|
2,174,654 | 5.99 | 5.99 | 5.79 | 0 | 45,000 | -0.3 |
| 12/05/2021 |
5.99
|
2,732,628 | 5.79 | 5.99 | 5.70 | 0 | 0 | 0 |
| 11/05/2021 |
5.79
|
2,827,311 | 5.79 | 5.89 | 5.70 | 1,000 | 0 | 0.0 |
| 10/05/2021 |
5.79
|
3,187,183 | 5.79 | 5.79 | 5.60 | 45,600 | 1,000 | 0.3 |
| 07/05/2021 |
5.79
|
3,252,586 | 5.79 | 5.89 | 5.70 | 1,800 | 2,000 | 0.0 |
| 06/05/2021 |
5.89
|
2,453,603 | 5.89 | 6.08 | 5.70 | 500 | 100 | 0.0 |
| 05/05/2021 |
6.08
|
3,413,773 | 5.70 | 6.18 | 5.70 | 1,200 | 0 | 0.0 |
| 04/05/2021 |
5.70
|
3,258,718 | 6.47 | 6.47 | 5.60 | 10,500 | 0 | 0.1 |
| 29/04/2021 |
5.89
|
2,511,548 | 6.08 | 6.08 | 5.79 | 0 | 0 | 0 |
| 28/04/2021 |
6.08
|
4,157,049 | 5.79 | 6.08 | 5.70 | 1,000 | 0 | 0.0 |
| 27/04/2021 |
5.79
|
3,365,758 | 5.70 | 5.89 | 5.60 | 300 | 88,249 | -0.5 |
| 26/04/2021 |
5.70
|
5,965,680 | 6.08 | 6.08 | 5.70 | 700 | 0 | 0.0 |
| 23/04/2021 |
6.08
|
5,448,284 | 5.89 | 6.08 | 5.79 | 1,000 | 195,000 | -1.2 |
| 22/04/2021 |
5.89
|
8,389,421 | 6.37 | 6.37 | 5.89 | 2,000 | 50,000 | -0.3 |
| 20/04/2021 |
6.37
|
5,705,232 | 6.28 | 6.47 | 6.18 | 200 | 0 | 0.0 |
| 19/04/2021 |
6.28
|
7,230,761 | 6.57 | 6.66 | 6.18 | 0 | 8,600 | -0.1 |
| 16/04/2021 |
6.57
|
13,498,568 | 6.66 | 6.76 | 6.08 | 64,000 | 163,100 | -0.6 |
| 15/04/2021 |
6.66
|
7,963,527 | 6.86 | 6.86 | 6.57 | 21,000 | 2,000 | 0.1 |
| 14/04/2021 |
6.86
|
6,519,136 | 6.76 | 6.86 | 6.47 | 500 | 0 | 0.0 |
| 13/04/2021 |
6.76
|
12,502,468 | 7.15 | 7.24 | 6.66 | 37,000 | 150,000 | -0.8 |
| 12/04/2021 |
7.15
|
6,054,772 | 7.05 | 7.24 | 6.95 | 200 | 107,700 | -0.8 |
| 09/04/2021 |
7.05
|
9,603,268 | 6.76 | 7.15 | 6.66 | 0 | 20,800 | -0.1 |
| 08/04/2021 |
6.76
|
6,097,138 | 6.95 | 7.05 | 6.76 | 8,000 | 30,000 | -0.2 |
| 07/04/2021 |
6.95
|
6,661,853 | 6.76 | 7.05 | 6.66 | 62,000 | 10,000 | 0.4 |
| 06/04/2021 |
6.76
|
4,909,765 | 6.76 | 6.86 | 6.66 | 62,000 | 22,000 | 0.3 |
| 05/04/2021 |
6.86
|
10,919,854 | 6.47 | 6.95 | 6.37 | 60,000 | 1,100 | 0.4 |
| 02/04/2021 |
6.47
|
5,584,627 | 6.47 | 6.66 | 6.37 | 21,700 | 216,921 | -1.3 |
| 01/04/2021 |
6.47
|
9,421,146 | 6.37 | 6.86 | 6.28 | 0 | 15,000 | -0.1 |
| 31/03/2021 |
6.37
|
3,980,344 | 6.37 | 6.47 | 6.28 | 0 | 20,000 | -0.1 |
| 30/03/2021 |
6.37
|
4,722,798 | 6.47 | 6.76 | 6.28 | 600 | 0 | 0.0 |
| 29/03/2021 |
6.47
|
20,613,704 | 5.89 | 6.47 | 5.79 | 60,000 | 52,800 | 0.1 |
| 26/03/2021 |
5.89
|
6,531,074 | 5.89 | 5.99 | 5.50 | 255,600 | 600 | 1.5 |
| 25/03/2021 |
5.99
|
4,160,217 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 |
| 24/03/2021 |
5.99
|
7,164,179 | 6.08 | 6.08 | 5.79 | 9,800 | 4,000 | 0.0 |
| 23/03/2021 |
6.08
|
11,368,262 | 5.79 | 6.08 | 5.70 | 1,000 | 0 | 0.0 |
| 22/03/2021 |
5.79
|
3,711,108 | 5.89 | 5.89 | 5.70 | 10,000 | 0 | 0.1 |