| 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) |
-0.11 | -1.13% | 24,200 | -100 | 0.0 |
9.30
9.89
9.30
|
|
2 tháng
(2026-08-10) |
0.07 | 0.76% | 27,600 | -900 | 0.0 |
9.30
9.89
9.30
|
|
3 tháng
(2026-07-10) |
-0.29 | -2.94% | 57,300 | -900 | 0.0 |
9.07
9.89
9.30
|
|
6 tháng
(2026-04-13) |
-0.47 | -4.69% | 117,800 | -900 | 0.0 |
9.07
10.25
9.30
|
|
12 tháng
(2025-10-13) |
-0.38 | -3.82% | 443,800 | -3,800 | 0.0 |
9.07
10.44
9.30
|
|
24 tháng
(2024-10-18) |
1.47 | 18.08% | 2,027,416 | 5,500 | 0.1 |
7.96
10.98
9.30
|
|
36 tháng
(2023-10-24) |
1.21 | 14.37% | 3,504,516 | -19,800 | -0.2 |
7.62
10.98
9.30
|
|
60 tháng
(2021-11-03) |
-2.56 | -21.03% | 16,178,974 | 1,900 | 0.3 |
6.66
15.32
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/08/2021 |
6.51
|
76,520 | 5.99 | 6.51 | 5.99 | 0 | 0 | 0 |
| 06/08/2021 |
5.99
|
5,110 | 5.82 | 5.99 | 5.82 | 0 | 0 | 0 |
| 05/08/2021 |
5.99
|
2,500 | 5.65 | 5.99 | 5.65 | 0 | 0 | 0 |
| 04/08/2021 |
6.05
|
36,500 | 5.93 | 6.05 | 5.76 | 0 | 0 | 0 |
| 03/08/2021 |
5.93
|
2,800 | 5.88 | 5.93 | 5.88 | 0 | 0 | 0 |
| 02/08/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 30/07/2021 |
6.05
|
4,400 | 5.93 | 6.05 | 5.93 | 0 | 0 | 0 |
| 29/07/2021 |
5.88
|
10,200 | 6.05 | 6.05 | 5.88 | 0 | 0 | 0 |
| 28/07/2021 |
6.11
|
120 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 27/07/2021 |
6.11
|
24,208 | 5.93 | 6.11 | 5.93 | 0 | 0 | 0 |
| 26/07/2021 |
5.99
|
39,400 | 5.93 | 5.99 | 5.70 | 0 | 0 | 0 |
| 23/07/2021 |
5.93
|
1,600 | 6.17 | 6.17 | 5.93 | 0 | 0 | 0 |
| 22/07/2021 |
6.17
|
16,200 | 6.11 | 6.17 | 5.99 | 9,900 | 0 | 0.1 |
| 21/07/2021 |
6.11
|
1,810 | 6.22 | 6.22 | 6.11 | 0 | 0 | 0 |
| 20/07/2021 |
6.22
|
48,710 | 6.11 | 6.22 | 5.88 | 0 | 0 | 0 |
| 19/07/2021 |
6.22
|
29,100 | 6.05 | 6.22 | 6.05 | 0 | 0 | 0 |
| 16/07/2021 |
6.28
|
5,000 | 6.28 | 6.28 | 6.22 | 0 | 0 | 0 |
| 15/07/2021 |
6.34
|
54,120 | 6.11 | 6.63 | 6.11 | 0 | 0 | 0 |
| 14/07/2021 |
6.05
|
75,100 | 5.93 | 6.22 | 5.93 | 0 | 0 | 0 |
| 13/07/2021 |
5.93
|
8,600 | 5.53 | 5.93 | 5.42 | 0 | 0 | 0 |
| 12/07/2021 |
5.88
|
6,100 | 5.53 | 5.88 | 5.47 | 0 | 0 | 0 |
| 09/07/2021 |
5.88
|
1,400 | 5.65 | 5.88 | 5.65 | 0 | 0 | 0 |
| 08/07/2021 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/07/2021 |
5.99
|
503 | 5.93 | 5.99 | 5.76 | 0 | 0 | 0 |
| 06/07/2021 |
6.11
|
13,300 | 6.11 | 6.11 | 5.93 | 0 | 0 | 0 |
| 05/07/2021 |
5.99
|
22,100 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 |
| 02/07/2021 |
6.51
|
11,000 | 6.34 | 6.51 | 6.28 | 0 | 0 | 0 |
| 01/07/2021 |
6.57
|
18,000 | 6.91 | 6.91 | 6.05 | 0 | 0 | 0 |
| 30/06/2021 |
6.40
|
72,741 | 5.76 | 6.40 | 5.76 | 0 | 0 | 0 |
| 29/06/2021 |
5.82
|
8,700 | 6.11 | 6.11 | 5.76 | 0 | 0 | 0 |
| 28/06/2021 |
5.82
|
6,300 | 5.88 | 5.88 | 5.82 | 0 | 0 | 0 |
| 25/06/2021 |
5.88
|
17,000 | 5.88 | 6.05 | 5.88 | 0 | 0 | 0 |
| 24/06/2021 |
5.88
|
9,300 | 5.88 | 5.93 | 5.88 | 0 | 0 | 0 |
| 23/06/2021 |
5.88
|
13,500 | 5.99 | 6.05 | 5.88 | 0 | 0 | 0 |
| 22/06/2021 |
6.05
|
23,431 | 6.05 | 6.05 | 5.88 | 0 | 0 | 0 |
| 21/06/2021 |
6.05
|
40,700 | 5.82 | 6.05 | 5.82 | 0 | 0 | 0 |
| 18/06/2021 |
5.88
|
24,410 | 5.65 | 5.88 | 5.53 | 0 | 0 | 0 |
| 17/06/2021 |
5.65
|
14,100 | 5.53 | 5.65 | 5.47 | 0 | 0 | 0 |
| 16/06/2021 |
5.70
|
2,400 | 5.53 | 5.70 | 5.53 | 0 | 0 | 0 |
| 15/06/2021 |
5.70
|
7,201 | 5.65 | 5.70 | 5.59 | 0 | 0 | 0 |
| 14/06/2021 |
5.76
|
10,100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 11/06/2021 |
5.70
|
23,000 | 5.76 | 5.82 | 5.53 | 0 | 0 | 0 |
| 10/06/2021 |
5.70
|
32,000 | 5.42 | 5.70 | 5.42 | 0 | 0 | 0 |
| 09/06/2021 |
5.65
|
14,600 | 5.42 | 5.65 | 5.42 | 0 | 0 | 0 |
| 08/06/2021 |
5.65
|
11,400 | 5.59 | 5.65 | 5.47 | 0 | 0 | 0 |
| 07/06/2021 |
5.70
|
13,300 | 5.53 | 5.70 | 5.47 | 0 | 0 | 0 |
| 04/06/2021 |
5.59
|
6,900 | 5.53 | 5.59 | 5.42 | 0 | 0 | 0 |
| 03/06/2021 |
5.53
|
19,100 | 5.53 | 5.53 | 5.42 | 0 | 0 | 0 |
| 02/06/2021 |
5.47
|
17,500 | 5.30 | 5.47 | 5.30 | 0 | 0 | 0 |
| 01/06/2021 |
5.42
|
300 | 5.30 | 5.42 | 5.30 | 0 | 0 | 0 |
| 31/05/2021 |
5.42
|
10,600 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
| 28/05/2021 |
5.42
|
10,800 | 5.36 | 5.42 | 5.36 | 0 | 0 | 0 |
| 27/05/2021 |
5.42
|
900 | 5.36 | 5.42 | 5.36 | 0 | 0 | 0 |
| 26/05/2021 |
5.47
|
13,000 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 |
| 25/05/2021 |
5.47
|
6,340 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 |
| 24/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/05/2021 |
5.70
|
30,500 | 5.36 | 5.76 | 5.36 | 0 | 0 | 0 |
| 20/05/2021 |
5.36
|
4,600 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
| 19/05/2021 |
5.47
|
11,800 | 5.42 | 5.47 | 5.36 | 0 | 0 | 0 |
| 18/05/2021 |
5.47
|
5,800 | 5.36 | 5.47 | 5.36 | 0 | 0 | 0 |
| 17/05/2021 |
5.47
|
6,000 | 5.47 | 5.47 | 5.42 | 0 | 0 | 0 |
| 14/05/2021 |
5.47
|
21,800 | 4.84 | 5.65 | 4.84 | 0 | 0 | 0 |
| 13/05/2021 |
5.36
|
6,900 | 5.30 | 5.36 | 5.30 | 0 | 0 | 0 |
| 12/05/2021 |
5.36
|
24,000 | 5.65 | 5.65 | 5.36 | 0 | 0 | 0 |
| 11/05/2021 |
5.59
|
16,600 | 5.30 | 5.59 | 5.24 | 0 | 0 | 0 |
| 10/05/2021 |
5.30
|
14,042 | 5.30 | 5.30 | 5.19 | 0 | 0 | 0 |
| 07/05/2021 |
5.36
|
56,400 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
| 06/05/2021 |
5.53
|
3,908 | 5.53 | 5.59 | 5.53 | 0 | 0 | 0 |
| 05/05/2021 |
5.65
|
15,565 | 5.65 | 5.65 | 5.42 | 0 | 0 | 0 |
| 04/05/2021 |
5.70
|
13,200 | 5.65 | 5.76 | 5.36 | 0 | 0 | 0 |
| 29/04/2021 |
5.93
|
27,200 | 5.76 | 5.93 | 5.70 | 0 | 0 | 0 |
| 28/04/2021 |
5.76
|
21,035 | 5.99 | 5.99 | 5.76 | 0 | 0 | 0 |
| 27/04/2021 |
5.99
|
28,043 | 5.65 | 5.99 | 5.65 | 0 | 0 | 0 |
| 26/04/2021 |
6.11
|
39,000 | 6.05 | 6.11 | 5.76 | 0 | 0 | 0 |
| 23/04/2021 |
6.28
|
80,500 | 5.99 | 6.40 | 5.47 | 0 | 0 | 0 |
| 22/04/2021 |
5.99
|
84,501 | 6.05 | 6.34 | 5.99 | 0 | 0 | 0 |
| 20/04/2021 |
6.63
|
46,177 | 6.45 | 7.09 | 6.45 | 0 | 0 | 0 |
| 19/04/2021 |
6.45
|
272,000 | 5.93 | 6.45 | 5.93 | 0 | 214,800 | -2.4 |
| 16/04/2021 |
5.88
|
301,800 | 5.42 | 5.88 | 5.36 | 0 | 296,200 | -3.0 |
| 15/04/2021 |
5.36
|
47,877 | 4.90 | 5.36 | 4.84 | 0 | 11,200 | -0.1 |
| 14/04/2021 |
4.90
|
2,400 | 4.84 | 4.90 | 4.84 | 0 | 1,200 | 0.0 |
| 13/04/2021 |
4.84
|
2,900 | 4.78 | 4.84 | 4.78 | 0 | 1,700 | 0.0 |
| 12/04/2021 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 09/04/2021 |
4.78
|
300 | 4.67 | 4.78 | 4.67 | 0 | 0 | 0 |
| 08/04/2021 |
4.84
|
2,900 | 4.61 | 5.07 | 4.61 | 0 | 2,000 | 0.0 |
| 07/04/2021 |
4.61
|
5,000 | 4.61 | 4.61 | 4.61 | 0 | 3,000 | 0.0 |
| 06/04/2021 |
4.61
|
8,000 | 4.55 | 4.61 | 4.55 | 0 | 5,000 | 0.0 |
| 05/04/2021 |
4.61
|
2,517 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 02/04/2021 |
4.61
|
1,861 | 4.72 | 4.72 | 4.61 | 0 | 0 | 0 |
| 01/04/2021 |
4.78
|
2,200 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 31/03/2021 |
4.78
|
1,100 | 5.07 | 5.07 | 4.78 | 100 | 0 | 0.0 |
| 30/03/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 29/03/2021 |
4.67
|
2,300 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 26/03/2021 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 25/03/2021 |
5.13
|
10 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 24/03/2021 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 23/03/2021 |
5.13
|
1,100 | 5.19 | 5.19 | 5.13 | 100 | 0 | 0.0 |
| 22/03/2021 |
4.78
|
210 | 4.78 | 4.78 | 4.78 | 0 | 200 | 0.0 |
| 19/03/2021 |
4.72
|
9,400 | 4.67 | 4.72 | 4.67 | 0 | 9,400 | -0.1 |
| 18/03/2021 |
4.67
|
11,100 | 4.61 | 4.67 | 4.61 | 0 | 2,000 | 0.0 |