| 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) |
-0.30 | -2.46% | 19,708,900 | -300 | 0 |
10.70
13.20
10.70
|
|
2 tháng
(2026-08-10) |
-0.40 | -3.25% | 28,551,600 | -300 | 0 |
10.70
13.20
10.70
|
|
3 tháng
(2026-07-10) |
-0.80 | -6.30% | 38,550,000 | -300 | 0 |
10.70
13.50
10.70
|
|
6 tháng
(2026-04-13) |
-5.20 | -30.41% | 98,237,600 | -2,100 | 0.0 |
10.70
17.10
10.70
|
|
12 tháng
(2025-10-13) |
0.70 | 6.25% | 412,589,200 | -4,400 | -0.1 |
9.50
21.80
10.70
|
|
24 tháng
(2024-10-18) |
-0.80 | -6.30% | 709,290,465 | -80,774 | -1.0 |
7.40
21.80
10.70
|
|
36 tháng
(2023-10-24) |
-0.90 | -7.06% | 1,077,877,095 | -175,048 | -2.4 |
7.40
21.80
10.70
|
|
60 tháng
(2021-11-03) |
2.41 | 25.38% | 1,963,165,715 | -195,119 | -3.2 |
6.70
25.61
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/08/2021 |
6.62
|
734,027 | 6.62 | 6.62 | 6.40 | 0 | 204,200 | -1.8 |
| 06/08/2021 |
6.62
|
1,227,680 | 6.62 | 6.83 | 6.62 | 0 | 0 | 0 |
| 05/08/2021 |
6.62
|
508,754 | 6.54 | 6.62 | 6.40 | 0 | 0 | 0 |
| 04/08/2021 |
6.62
|
1,215,885 | 6.33 | 6.69 | 6.26 | 0 | 0 | 0 |
| 03/08/2021 |
6.33
|
352,324 | 6.47 | 6.47 | 6.18 | 0 | 0 | 0 |
| 02/08/2021 |
6.33
|
765,550 | 6.26 | 6.40 | 6.11 | 0 | 0 | 0 |
| 30/07/2021 |
6.26
|
508,900 | 6.26 | 6.40 | 6.18 | 0 | 0 | 0 |
| 29/07/2021 |
6.26
|
432,916 | 6.26 | 6.33 | 6.18 | 0 | 0 | 0 |
| 28/07/2021 |
6.26
|
238,237 | 6.26 | 6.33 | 6.11 | 0 | 0 | 0 |
| 27/07/2021 |
6.33
|
704,879 | 6.18 | 6.47 | 6.18 | 0 | 0 | 0 |
| 26/07/2021 |
6.18
|
379,512 | 6.18 | 6.18 | 5.97 | 0 | 0 | 0 |
| 23/07/2021 |
6.18
|
546,433 | 6.26 | 6.26 | 6.04 | 0 | 1,000 | 0.0 |
| 22/07/2021 |
6.26
|
690,450 | 5.90 | 6.26 | 5.90 | 0 | 1,000 | 0.0 |
| 21/07/2021 |
5.90
|
556,501 | 5.97 | 6.11 | 5.75 | 0 | 0 | 0 |
| 20/07/2021 |
5.97
|
839,155 | 5.97 | 5.97 | 5.39 | 7,900 | 0 | 0.1 |
| 19/07/2021 |
5.97
|
1,530,866 | 6.69 | 6.69 | 5.97 | 7,000 | 0 | 0.1 |
| 16/07/2021 |
6.62
|
422,952 | 6.69 | 6.83 | 6.62 | 200 | 0 | 0.0 |
| 15/07/2021 |
6.76
|
412,390 | 6.69 | 6.83 | 6.47 | 0 | 0 | 0 |
| 14/07/2021 |
6.69
|
478,087 | 6.69 | 6.83 | 6.54 | 0 | 0 | 0 |
| 13/07/2021 |
6.69
|
572,093 | 6.62 | 6.83 | 6.54 | 200 | 0 | 0.0 |
| 12/07/2021 |
6.62
|
1,311,955 | 6.76 | 6.76 | 6.11 | 5,600 | 1,000 | 0.0 |
| 09/07/2021 |
6.76
|
746,493 | 6.97 | 7.05 | 6.69 | 0 | 0 | 0 |
| 08/07/2021 |
6.97
|
654,499 | 6.90 | 7.12 | 6.90 | 0 | 0 | 0 |
| 07/07/2021 |
6.90
|
1,387,809 | 7.05 | 7.19 | 6.83 | 0 | 0 | 0 |
| 06/07/2021 |
7.05
|
1,082,333 | 7.69 | 7.84 | 7.05 | 0 | 0 | 0 |
| 05/07/2021 |
7.62
|
1,605,700 | 7.91 | 8.05 | 7.48 | 6,500 | 0 | 0.1 |
| 02/07/2021 |
8.05
|
998,061 | 8.13 | 8.41 | 8.05 | 1,000 | 0 | 0.0 |
| 01/07/2021 |
8.05
|
1,496,027 | 8.27 | 8.41 | 7.77 | 0 | 200 | 0.0 |
| 30/06/2021 |
8.27
|
855,489 | 8.41 | 8.56 | 8.27 | 1,000 | 0 | 0.0 |
| 29/06/2021 |
8.48
|
1,021,375 | 8.63 | 8.70 | 8.48 | 0 | 0 | 0 |
| 28/06/2021 |
8.70
|
1,317,208 | 8.77 | 8.92 | 8.63 | 0 | 0 | 0 |
| 25/06/2021 |
8.63
|
951,670 | 8.77 | 8.77 | 8.41 | 2,000 | 0 | 0.0 |
| 24/06/2021 |
8.63
|
1,112,496 | 8.56 | 8.84 | 8.48 | 0 | 0 | 0 |
| 23/06/2021 |
8.56
|
889,267 | 8.77 | 8.84 | 8.48 | 2,500 | 0 | 0.0 |
| 22/06/2021 |
8.77
|
1,705,134 | 8.99 | 9.13 | 8.77 | 0 | 100 | 0.0 |
| 21/06/2021 |
8.70
|
1,687,920 | 8.56 | 8.84 | 8.56 | 0 | 2,000 | 0.0 |
| 18/06/2021 |
8.56
|
1,881,977 | 8.70 | 8.70 | 8.41 | 20,000 | 302,000 | -3.3 |
| 17/06/2021 |
8.70
|
1,314,290 | 8.77 | 8.92 | 8.34 | 100 | 57,000 | -0.7 |
| 16/06/2021 |
8.70
|
2,074,750 | 8.70 | 9.13 | 8.56 | 0 | 542,200 | -6.6 |
| 15/06/2021 |
8.63
|
1,547,926 | 8.84 | 8.99 | 8.56 | 0 | 401,500 | -4.9 |
| 14/06/2021 |
8.84
|
2,695,808 | 8.77 | 9.06 | 8.63 | 300 | 869,900 | -10.6 |
| 11/06/2021 |
8.63
|
1,241,875 | 8.27 | 8.70 | 8.20 | 0 | 89,100 | -1.1 |
| 10/06/2021 |
8.34
|
1,726,752 | 8.77 | 8.77 | 8.13 | 0 | 41,000 | -0.5 |
| 09/06/2021 |
8.77
|
3,147,273 | 8.92 | 9.28 | 8.41 | 6,300 | 1,200 | 0.1 |
| 08/06/2021 |
8.92
|
2,769,910 | 9.92 | 9.92 | 8.92 | 1,400 | 0 | 0.0 |
| 07/06/2021 |
9.85
|
3,825,198 | 9.71 | 9.85 | 9.35 | 100 | 37,000 | -0.5 |
| 04/06/2021 |
8.99
|
4,931,681 | 8.20 | 8.99 | 7.91 | 900 | 10,900 | -0.1 |
| 03/06/2021 |
8.20
|
2,801,129 | 8.05 | 8.48 | 7.91 | 200 | 0 | 0.0 |
| 02/06/2021 |
7.98
|
1,882,635 | 8.05 | 8.20 | 7.69 | 79,300 | 300 | 0.9 |
| 01/06/2021 |
7.69
|
1,746,603 | 7.55 | 8.13 | 7.55 | 0 | 0 | 0 |
| 31/05/2021 |
7.55
|
2,430,865 | 6.90 | 7.55 | 6.90 | 700 | 29,600 | -0.3 |
| 28/05/2021 |
6.90
|
1,004,233 | 6.76 | 6.97 | 6.54 | 0 | 0 | 0 |
| 27/05/2021 |
6.69
|
596,162 | 6.90 | 6.97 | 6.62 | 0 | 0 | 0 |
| 26/05/2021 |
6.90
|
422,020 | 6.97 | 7.05 | 6.83 | 0 | 0 | 0 |
| 25/05/2021 |
6.97
|
1,123,493 | 7.05 | 7.33 | 6.97 | 100 | 123,500 | -1.2 |
| 24/05/2021 |
6.97
|
398,152 | 6.83 | 7.05 | 6.76 | 0 | 0 | 0 |
| 21/05/2021 |
6.76
|
791,084 | 6.69 | 6.97 | 6.47 | 3,000 | 0 | 0.0 |
| 20/05/2021 |
6.69
|
801,375 | 6.83 | 6.90 | 6.62 | 0 | 0 | 0 |
| 19/05/2021 |
6.90
|
519,593 | 7.05 | 7.05 | 6.83 | 0 | 3,000 | 0.0 |
| 18/05/2021 |
7.05
|
542,762 | 7.19 | 7.19 | 6.97 | 0 | 10,000 | -0.1 |
| 17/05/2021 |
7.05
|
824,068 | 7.12 | 7.33 | 7.05 | 200 | 66,700 | -0.7 |
| 14/05/2021 |
7.05
|
523,722 | 7.05 | 7.05 | 6.90 | 1,200 | 0 | 0.0 |
| 13/05/2021 |
7.05
|
690,304 | 7.19 | 7.41 | 7.05 | 0 | 138,400 | -1.4 |
| 12/05/2021 |
7.19
|
585,006 | 7.12 | 7.33 | 7.05 | 0 | 240,900 | -2.4 |
| 11/05/2021 |
7.05
|
1,095,871 | 6.83 | 7.41 | 6.83 | 0 | 207,300 | -2.1 |
| 10/05/2021 |
6.83
|
447,499 | 6.83 | 6.97 | 6.69 | 0 | 0 | 0 |
| 07/05/2021 |
6.83
|
358,500 | 6.97 | 7.05 | 6.76 | 0 | 0 | 0 |
| 06/05/2021 |
7.05
|
495,226 | 7.33 | 7.41 | 7.05 | 5,700 | 93,900 | -0.9 |
| 05/05/2021 |
7.33
|
873,356 | 6.83 | 7.33 | 6.83 | 0 | 0 | 0 |
| 04/05/2021 |
6.69
|
527,510 | 6.90 | 6.90 | 6.33 | 1,000 | 0 | 0.0 |
| 29/04/2021 |
6.97
|
308,760 | 6.90 | 7.05 | 6.83 | 40 | 0 | 0.0 |
| 28/04/2021 |
6.83
|
280,950 | 6.90 | 7.05 | 6.83 | 50 | 0 | 0.0 |
| 27/04/2021 |
6.90
|
310,715 | 6.76 | 6.90 | 6.47 | 0 | 0 | 0 |
| 26/04/2021 |
6.76
|
864,590 | 7.26 | 7.33 | 6.69 | 7,300 | 0 | 0.1 |
| 23/04/2021 |
7.26
|
1,014,700 | 7.19 | 7.33 | 6.76 | 0 | 0 | 0 |
| 22/04/2021 |
7.12
|
805,906 | 7.77 | 7.77 | 7.12 | 0 | 2,000 | 0.0 |
| 20/04/2021 |
7.77
|
752,660 | 7.77 | 7.91 | 7.69 | 0 | 0 | 0 |
| 19/04/2021 |
7.77
|
765,156 | 7.77 | 7.98 | 7.62 | 0 | 0 | 0 |
| 16/04/2021 |
7.98
|
915,141 | 8.13 | 8.20 | 7.69 | 0 | 0 | 0 |
| 15/04/2021 |
8.13
|
997,352 | 8.41 | 8.70 | 8.05 | 500 | 0 | 0.0 |
| 14/04/2021 |
8.27
|
2,348,838 | 7.55 | 8.27 | 7.55 | 2,000 | 225,800 | -2.6 |
| 13/04/2021 |
7.55
|
1,486,202 | 8.05 | 8.13 | 7.55 | 400 | 186,600 | -2.1 |
| 12/04/2021 |
7.98
|
1,388,983 | 8.13 | 8.27 | 7.84 | 0 | 55,900 | -0.6 |
| 09/04/2021 |
8.13
|
821,522 | 8.13 | 8.27 | 8.05 | 0 | 2,000 | 0.0 |
| 08/04/2021 |
8.20
|
1,192,705 | 8.41 | 8.41 | 8.13 | 4,700 | 52,200 | -0.6 |
| 07/04/2021 |
8.48
|
1,160,835 | 8.56 | 8.63 | 8.20 | 0 | 200,000 | -2.3 |
| 06/04/2021 |
8.56
|
1,154,534 | 8.34 | 8.56 | 7.98 | 400 | 51,500 | -0.6 |
| 05/04/2021 |
8.41
|
1,493,315 | 8.41 | 8.99 | 8.41 | 500 | 29,300 | -0.3 |
| 02/04/2021 |
8.48
|
4,098,747 | 7.84 | 8.48 | 7.55 | 0 | 25,800 | -0.3 |
| 01/04/2021 |
7.77
|
952,864 | 7.55 | 7.84 | 7.41 | 0 | 1,100 | 0.0 |
| 31/03/2021 |
7.48
|
685,554 | 7.55 | 7.62 | 7.41 | 1,800 | 0 | 0.0 |
| 30/03/2021 |
7.55
|
831,982 | 7.41 | 7.55 | 7.26 | 4,500 | 101,500 | -1.0 |
| 29/03/2021 |
7.41
|
558,102 | 7.48 | 7.55 | 7.19 | 0 | 0 | 0 |
| 26/03/2021 |
7.41
|
1,417,147 | 7.55 | 7.55 | 6.83 | 3,210 | 0 | 0.0 |
| 25/03/2021 |
7.55
|
581,631 | 7.84 | 7.98 | 7.55 | 0 | 88,500 | -1.0 |
| 24/03/2021 |
7.77
|
977,479 | 7.84 | 7.84 | 7.48 | 0 | 60,000 | -0.6 |
| 23/03/2021 |
7.91
|
1,227,903 | 7.69 | 7.98 | 7.62 | 100 | 0 | 0.0 |
| 22/03/2021 |
7.62
|
954,622 | 7.84 | 7.84 | 7.55 | 1,700 | 2,000 | 0.0 |
| 19/03/2021 |
7.84
|
1,537,941 | 7.77 | 7.91 | 7.41 | 0 | 3,000 | 0.0 |
| 18/03/2021 |
7.91
|
587,817 | 8.13 | 8.13 | 7.84 | 87 | 0 | 0.0 |