| 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) |
0.26 | 4.40% | 2,307,900 | 0 | 0 |
5.91
7.25
6.20
|
|
2 tháng
(2026-07-20) |
0.38 | 6.56% | 4,018,000 | 0 | 0 |
5.68
7.25
6.20
|
|
3 tháng
(2026-06-22) |
0.24 | 4.05% | 5,458,000 | 0 | 0 |
5.68
7.25
6.20
|
|
6 tháng
(2026-03-23) |
0.30 | 5.15% | 12,402,600 | 0 | 0 |
5.68
7.27
6.20
|
|
12 tháng
(2025-09-23) |
-1.10 | -15.17% | 62,712,400 | 0 | 0 |
5.68
7.64
6.20
|
|
24 tháng
(2024-09-30) |
0.01 | 0.16% | 233,756,500 | 0 | 0 |
5.66
9.91
6.20
|
|
36 tháng
(2023-10-04) |
0.23 | 3.81% | 387,877,100 | 0 | 0 |
5.66
9.91
6.20
|
|
60 tháng
(2021-10-14) |
-6.08 | -49.64% | 1,168,081,900 | -231,901 | -3.6 |
5.25
25.20
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2021 |
8.66
|
194,300 | 8.86 | 8.91 | 8.54 | 0 | 0 | 0 |
| 07/09/2021 |
8.86
|
79,500 | 9.21 | 9.30 | 8.86 | 0 | 0 | 0 |
| 06/09/2021 |
9.21
|
583,300 | 8.63 | 9.21 | 8.63 | 0 | 500 | 0.0 |
| 01/09/2021 |
8.63
|
152,900 | 8.56 | 8.69 | 8.44 | 0 | 3,600 | 0.0 |
| 31/08/2021 |
8.56
|
79,500 | 8.43 | 8.60 | 8.40 | 0 | 2,900 | 0.0 |
| 30/08/2021 |
8.43
|
116,800 | 8.34 | 8.52 | 8.34 | 0 | 2,300 | 0.0 |
| 27/08/2021 |
8.34
|
71,000 | 8.26 | 8.34 | 8.13 | 4,100 | 300 | 0.0 |
| 26/08/2021 |
8.26
|
28,900 | 8.34 | 8.34 | 8.17 | 2,000 | 0 | 0.0 |
| 25/08/2021 |
8.34
|
34,300 | 8.33 | 8.34 | 8.08 | 0 | 900 | 0.0 |
| 24/08/2021 |
8.33
|
139,700 | 8.34 | 8.34 | 8.10 | 900 | 2,600 | 0.0 |
| 23/08/2021 |
8.34
|
87,100 | 8.43 | 8.43 | 8.21 | 0 | 9,500 | -0.1 |
| 20/08/2021 |
8.43
|
242,000 | 8.60 | 8.65 | 8.00 | 3,500 | 2,600 | 0.0 |
| 19/08/2021 |
8.60
|
237,900 | 8.60 | 8.62 | 8.52 | 1,900 | 0 | 0.0 |
| 18/08/2021 |
8.60
|
227,800 | 8.69 | 8.69 | 8.56 | 0 | 700 | 0.0 |
| 17/08/2021 |
8.69
|
62,500 | 8.73 | 8.78 | 8.65 | 0 | 700 | 0.0 |
| 16/08/2021 |
8.73
|
320,800 | 8.60 | 8.78 | 8.58 | 0 | 400 | 0.0 |
| 13/08/2021 |
8.60
|
162,300 | 8.69 | 8.78 | 8.56 | 0 | 4,500 | 0.0 |
| 12/08/2021 |
8.69
|
118,100 | 8.60 | 8.69 | 8.54 | 3,600 | 4,000 | 0.0 |
| 11/08/2021 |
8.60
|
162,600 | 8.66 | 8.66 | 8.55 | 0 | 1,500 | 0.0 |
| 10/08/2021 |
8.66
|
108,400 | 8.57 | 8.66 | 8.53 | 0 | 2,400 | 0.0 |
| 09/08/2021 |
8.57
|
86,300 | 8.47 | 8.60 | 8.34 | 6,400 | 200 | 0.1 |
| 06/08/2021 |
8.47
|
120,500 | 8.60 | 8.60 | 8.42 | 0 | 500 | 0.0 |
| 05/08/2021 |
8.60
|
77,500 | 8.60 | 8.65 | 8.29 | 700 | 1,900 | 0.0 |
| 04/08/2021 |
8.60
|
173,500 | 8.47 | 8.69 | 8.27 | 400 | 2,300 | 0.0 |
| 03/08/2021 |
8.47
|
132,500 | 8.30 | 8.52 | 8.17 | 100 | 2,800 | 0.0 |
| 02/08/2021 |
8.30
|
100,700 | 8.12 | 8.30 | 8.05 | 3,700 | 0 | 0.0 |
| 30/07/2021 |
8.12
|
89,400 | 8.06 | 8.12 | 7.98 | 1,500 | 0 | 0.0 |
| 29/07/2021 |
8.06
|
94,500 | 7.82 | 8.08 | 7.73 | 1,200 | 1,000 | 0.0 |
| 28/07/2021 |
7.82
|
83,300 | 7.94 | 7.94 | 7.70 | 200 | 100 | 0.0 |
| 27/07/2021 |
7.94
|
48,100 | 7.90 | 7.95 | 7.82 | 700 | 5,200 | 0.0 |
| 26/07/2021 |
7.90
|
64,000 | 7.91 | 7.91 | 7.60 | 1,300 | 500 | 0.0 |
| 23/07/2021 |
7.91
|
212,500 | 7.89 | 7.99 | 7.65 | 400 | 5,400 | 0.0 |
| 22/07/2021 |
7.89
|
130,300 | 7.48 | 7.89 | 7.23 | 6,000 | 400 | 0.0 |
| 21/07/2021 |
7.48
|
13,600 | 7.48 | 7.51 | 7.40 | 1,300 | 0 | 0.0 |
| 20/07/2021 |
7.48
|
66,400 | 7.21 | 7.48 | 7.19 | 100 | 1,500 | 0.0 |
| 19/07/2021 |
7.21
|
168,600 | 7.65 | 7.65 | 7.18 | 1,200 | 2,100 | 0.0 |
| 16/07/2021 |
7.65
|
90,500 | 7.65 | 7.69 | 7.56 | 2,100 | 400 | 0.0 |
| 15/07/2021 |
7.65
|
146,900 | 7.55 | 7.65 | 7.34 | 6,300 | 0 | 0.1 |
| 14/07/2021 |
7.55
|
279,900 | 7.63 | 7.79 | 7.10 | 8,100 | 2,000 | 0.1 |
| 13/07/2021 |
7.63
|
111,300 | 7.82 | 7.82 | 7.63 | 400 | 0 | 0.0 |
| 12/07/2021 |
7.82
|
463,300 | 8.26 | 8.26 | 7.68 | 100 | 4,300 | 0.0 |
| 09/07/2021 |
8.26
|
132,900 | 8.52 | 8.59 | 8.26 | 2,000 | 14,400 | -0.1 |
| 08/07/2021 |
8.52
|
65,200 | 8.56 | 8.60 | 8.34 | 0 | 11,200 | -0.1 |
| 07/07/2021 |
8.56
|
269,600 | 8.65 | 8.65 | 8.21 | 0 | 18,600 | -0.2 |
| 06/07/2021 |
8.65
|
202,300 | 8.73 | 8.73 | 8.65 | 0 | 6,200 | -0.1 |
| 05/07/2021 |
8.73
|
275,800 | 8.82 | 8.82 | 8.69 | 0 | 10,000 | 0 |
| 02/07/2021 |
8.82
|
205,800 | 8.86 | 8.86 | 8.78 | 0 | 2,100 | 0.0 |
| 01/07/2021 |
8.86
|
182,100 | 9.12 | 9.12 | 8.86 | 0 | 1,300 | 0.0 |
| 30/06/2021 |
9.12
|
82,700 | 8.99 | 9.12 | 8.91 | 3,400 | 1,500 | 0.0 |
| 29/06/2021 |
8.99
|
155,300 | 8.99 | 9.30 | 8.99 | 4,000 | 0 | 0.0 |
| 28/06/2021 |
8.99
|
142,400 | 8.99 | 9.08 | 8.86 | 6,600 | 300 | 0.1 |
| 25/06/2021 |
8.99
|
172,200 | 9.04 | 9.12 | 8.86 | 4,400 | 5,300 | 0.0 |
| 24/06/2021 |
9.04
|
192,400 | 9.04 | 9.34 | 9.04 | 300 | 7,600 | -0.1 |
| 23/06/2021 |
9.04
|
266,000 | 9.43 | 9.52 | 9.04 | 7,100 | 6,800 | 0.0 |
| 22/06/2021 |
9.43
|
491,300 | 9.12 | 9.52 | 9.12 | 0 | 100 | 0.0 |
| 21/06/2021 |
9.12
|
254,000 | 9.04 | 9.17 | 9.04 | 10,700 | 2,100 | 0.1 |
| 18/06/2021 |
9.04
|
226,500 | 8.91 | 9.12 | 8.86 | 1,100 | 12,700 | -0.1 |
| 17/06/2021 |
8.91
|
121,400 | 8.91 | 8.99 | 8.86 | 1,900 | 0 | 0.0 |
| 16/06/2021 |
8.91
|
161,500 | 8.82 | 9.04 | 8.78 | 4,500 | 0 | 0.0 |
| 15/06/2021 |
8.82
|
127,400 | 8.82 | 8.86 | 8.73 | 4,300 | 0 | 0.0 |
| 14/06/2021 |
8.82
|
213,000 | 8.86 | 8.86 | 8.67 | 3,300 | 0 | 0.0 |
| 11/06/2021 |
8.86
|
109,000 | 8.78 | 9.08 | 8.69 | 4,400 | 2,000 | 0.0 |
| 10/06/2021 |
8.78
|
119,800 | 8.99 | 8.99 | 8.78 | 8,900 | 600 | 0.1 |
| 09/06/2021 |
8.99
|
215,800 | 8.95 | 9.04 | 8.69 | 11,100 | 300 | 0.1 |
| 08/06/2021 |
8.95
|
220,600 | 9.30 | 9.38 | 8.86 | 5,700 | 0 | 0.1 |
| 07/06/2021 |
9.30
|
287,000 | 9.65 | 9.65 | 9.04 | 0 | 1,100 | 0.0 |
| 04/06/2021 |
9.65
|
634,100 | 9.43 | 9.99 | 9.52 | 5,400 | 6,100 | 0.0 |
| 03/06/2021 |
9.43
|
228,600 | 8.82 | 9.43 | 9.21 | 0 | 300 | 0.0 |
| 02/06/2021 |
8.82
|
538,600 | 8.68 | 8.82 | 8.60 | 20,000 | 3,000 | 0.2 |
| 01/06/2021 |
8.68
|
193,300 | 8.69 | 8.69 | 8.52 | 0 | 9,900 | -0.1 |
| 31/05/2021 |
8.69
|
164,200 | 8.69 | 8.78 | 8.59 | 5,900 | 4,600 | 0.0 |
| 28/05/2021 |
8.69
|
354,500 | 8.69 | 8.73 | 8.69 | 0 | 0 | 0 |
| 27/05/2021 |
8.69
|
214,900 | 8.73 | 8.78 | 8.69 | 0 | 0 | 0 |
| 26/05/2021 |
8.73
|
150,400 | 8.69 | 8.78 | 8.69 | 2,900 | 4,900 | 0.0 |
| 25/05/2021 |
8.69
|
174,400 | 8.69 | 8.82 | 8.69 | 2,900 | 0 | 0.0 |
| 24/05/2021 |
8.69
|
125,700 | 8.78 | 8.86 | 8.69 | 4,000 | 900 | 0.0 |
| 21/05/2021 |
8.78
|
182,200 | 8.68 | 8.82 | 8.69 | 11,500 | 0 | 0.1 |
| 20/05/2021 |
8.68
|
382,800 | 8.69 | 8.73 | 8.43 | 0 | 700 | 0.0 |
| 19/05/2021 |
8.69
|
225,700 | 8.73 | 8.73 | 8.68 | 0 | 12,800 | -0.1 |
| 18/05/2021 |
8.73
|
182,100 | 8.69 | 8.86 | 8.69 | 0 | 2,200 | 0.0 |
| 17/05/2021 |
8.69
|
203,600 | 8.73 | 8.78 | 8.68 | 0 | 5,300 | -0.1 |
| 14/05/2021 |
8.73
|
330,600 | 8.78 | 8.78 | 8.69 | 0 | 6,600 | -0.1 |
| 13/05/2021 |
8.78
|
106,000 | 8.82 | 8.86 | 8.73 | 0 | 2,700 | 0.0 |
| 12/05/2021 |
8.82
|
139,500 | 8.82 | 8.95 | 8.69 | 0 | 2,700 | 0.0 |
| 11/05/2021 |
8.82
|
116,400 | 8.86 | 9.04 | 8.69 | 0 | 5,200 | -0.1 |
| 10/05/2021 |
8.86
|
126,000 | 8.78 | 8.86 | 8.62 | 7,200 | 400 | 0.1 |
| 07/05/2021 |
8.78
|
241,300 | 8.86 | 8.95 | 8.59 | 1,000 | 2,800 | 0.0 |
| 06/05/2021 |
8.86
|
341,400 | 9.21 | 9.25 | 8.82 | 2,500 | 100 | 0.0 |
| 05/05/2021 |
9.21
|
195,600 | 9.04 | 9.21 | 9.04 | 7,100 | 0 | 0.1 |
| 04/05/2021 |
9.04
|
113,700 | 9.12 | 9.12 | 8.69 | 1,900 | 400 | 0.0 |
| 29/04/2021 |
9.12
|
251,000 | 9.21 | 9.38 | 9.04 | 600 | 0 | 0.0 |
| 28/04/2021 |
9.21
|
147,600 | 9.04 | 9.34 | 9.04 | 0 | 2,100 | 0.0 |
| 27/04/2021 |
9.04
|
92,000 | 9.04 | 9.08 | 8.86 | 2,000 | 2,900 | 0.0 |
| 26/04/2021 |
9.04
|
212,500 | 9.30 | 9.38 | 8.99 | 1,300 | 17,600 | -0.2 |
| 23/04/2021 |
9.30
|
204,600 | 9.30 | 9.38 | 8.95 | 8,600 | 9,800 | 0.0 |
| 22/04/2021 |
9.30
|
215,100 | 9.69 | 9.69 | 9.21 | 0 | 1,300 | 0.0 |
| 20/04/2021 |
9.69
|
150,000 | 9.73 | 9.86 | 9.60 | 18,300 | 0 | 0.2 |
| 19/04/2021 |
9.73
|
289,200 | 9.69 | 9.73 | 9.47 | 14,400 | 0 | 0.2 |
| 16/04/2021 |
9.69
|
513,900 | 10.08 | 10.17 | 9.38 | 200 | 2,600 | 0.0 |
| 15/04/2021 |
10.08
|
317,900 | 10.38 | 10.51 | 10.08 | 400 | 6,600 | -0.1 |