| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.10 | 5.88% | 564,300 | 0 | 0 |
1.70
1.80
1.70
|
|
2 tháng
(2026-08-05) |
0.10 | 5.88% | 1,091,700 | 0 | 0 |
1.70
1.80
1.70
|
|
3 tháng
(2026-07-06) |
0 | 0% | 1,936,300 | 0 | 0 |
1.70
1.90
1.70
|
|
6 tháng
(2026-04-07) |
-0.20 | -10% | 5,760,600 | 0 | 0 |
1.60
2.10
1.70
|
|
12 tháng
(2025-10-09) |
-1.20 | -40% | 14,317,800 | -500 | 0.0 |
1.60
3
1.70
|
|
24 tháng
(2024-10-14) |
-1.10 | -37.93% | 58,001,142 | -3,180 | 0.0 |
1.60
4.60
1.70
|
|
36 tháng
(2023-10-20) |
-1.70 | -48.57% | 136,279,849 | -6,220 | 0.0 |
1.60
4.60
1.70
|
|
60 tháng
(2021-11-01) |
-7.90 | -81.44% | 402,534,543 | -134,312 | -1.2 |
1.60
12.80
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2021 |
7.90
|
660,597 | 7.10 | 7.90 | 7.10 | 0 | 8,000 | -0.1 |
| 04/08/2021 |
7.20
|
107,930 | 7.10 | 7.20 | 7.10 | 0 | 5,600 | 0.0 |
| 02/08/2021 |
7
|
165,648 | 7.10 | 7.10 | 6.90 | 1,500 | 0 | 0.0 |
| 30/07/2021 |
7
|
76,989 | 7.10 | 7.10 | 6.90 | 300 | 0 | 0.0 |
| 29/07/2021 |
7.10
|
127,611 | 7 | 7.10 | 6.90 | 1,000 | 0 | 0.0 |
| 28/07/2021 |
6.90
|
113,901 | 6.90 | 7 | 6.80 | 2,800 | 0 | 0.0 |
| 27/07/2021 |
6.90
|
81,120 | 7 | 7.10 | 6.90 | 4,000 | 0 | 0.0 |
| 26/07/2021 |
6.90
|
87,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 23/07/2021 |
7.10
|
98,537 | 7 | 7.10 | 6.90 | 0 | 3,600 | 0.0 |
| 22/07/2021 |
7
|
137,810 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/07/2021 |
7
|
77,520 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/07/2021 |
7
|
132,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 19/07/2021 |
6.90
|
143,000 | 7.20 | 7.20 | 6.90 | 100 | 0 | 0.0 |
| 16/07/2021 |
7.30
|
76,071 | 7.30 | 7.50 | 7.10 | 500 | 0 | 0.0 |
| 15/07/2021 |
7.30
|
71,705 | 7.10 | 7.40 | 7 | 200 | 0 | 0.0 |
| 14/07/2021 |
7.20
|
36,081 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 13/07/2021 |
7.20
|
102,200 | 7 | 7.20 | 7 | 2,900 | 0 | 0.0 |
| 12/07/2021 |
7
|
312,206 | 7.40 | 7.40 | 6.80 | 2,400 | 0 | 0.0 |
| 09/07/2021 |
7.50
|
147,210 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 08/07/2021 |
7.60
|
67,405 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/07/2021 |
7.60
|
277,680 | 7.80 | 7.80 | 7.50 | 4,600 | 3,000 | 0.0 |
| 06/07/2021 |
7.80
|
133,380 | 8 | 8 | 7.80 | 6,200 | 0 | 0.0 |
| 05/07/2021 |
7.90
|
169,012 | 8.10 | 8.10 | 7.80 | 500 | 2,400 | 0.0 |
| 02/07/2021 |
8.10
|
145,138 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2021 |
8.10
|
161,030 | 8.10 | 8.20 | 8 | 1,000 | 0 | 0.0 |
| 30/06/2021 |
8.10
|
76,235 | 8.30 | 8.30 | 8.10 | 0 | 2,000 | 0.0 |
| 29/06/2021 |
8.30
|
87,007 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 28/06/2021 |
8.30
|
105,800 | 8.40 | 8.40 | 8.20 | 1,000 | 20,000 | -0.2 |
| 25/06/2021 |
8.30
|
71,500 | 8.30 | 8.30 | 8.20 | 3,000 | 0 | 0.0 |
| 24/06/2021 |
8.20
|
164,700 | 8.50 | 8.50 | 8.20 | 1,000 | 1,600 | 0.0 |
| 23/06/2021 |
8.40
|
185,010 | 8.50 | 8.50 | 8.40 | 0 | 100 | 0.0 |
| 22/06/2021 |
8.60
|
344,500 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 21/06/2021 |
8.60
|
288,074 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 18/06/2021 |
8.40
|
159,612 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/06/2021 |
8.50
|
522,519 | 8.20 | 8.70 | 8.20 | 0 | 4,500 | 0.0 |
| 16/06/2021 |
8.20
|
129,925 | 8.10 | 8.30 | 8 | 0 | 2,000 | 0.0 |
| 14/06/2021 |
8.20
|
277,640 | 8.20 | 8.30 | 8 | 1,000 | 20,800 | -0.2 |
| 11/06/2021 |
8.30
|
229,400 | 8.20 | 8.40 | 8.20 | 3,000 | 64,800 | -0.5 |
| 10/06/2021 |
8.30
|
220,514 | 8.50 | 8.60 | 8.10 | 7,600 | 0 | 0.1 |
| 09/06/2021 |
8.50
|
236,100 | 8.20 | 8.80 | 8.10 | 25,800 | 0 | 0.2 |
| 08/06/2021 |
8.10
|
540,780 | 8.90 | 9.40 | 8.10 | 19,500 | 0 | 0.2 |
| 07/06/2021 |
8.80
|
726,663 | 8.10 | 8.80 | 8.10 | 45,500 | 1,000 | 0.4 |
| 04/06/2021 |
8
|
331,048 | 8.10 | 8.20 | 8 | 300 | 0 | 0.0 |
| 03/06/2021 |
8.10
|
272,187 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/06/2021 |
7.90
|
175,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 01/06/2021 |
8
|
173,234 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 31/05/2021 |
8
|
433,340 | 7.80 | 8.20 | 7.50 | 400 | 1,200 | 0.0 |
| 28/05/2021 |
7.80
|
168,780 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/05/2021 |
7.70
|
359,580 | 8 | 8 | 7.70 | 1,000 | 1,000 | 0.0 |
| 26/05/2021 |
8.10
|
135,100 | 8.10 | 8.10 | 7.90 | 2,600 | 0 | 0.0 |
| 25/05/2021 |
8.10
|
82,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 24/05/2021 |
8.20
|
153,600 | 8.10 | 8.30 | 8 | 1,000 | 0 | 0.0 |
| 21/05/2021 |
8.10
|
213,702 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/05/2021 |
8
|
146,400 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/05/2021 |
8
|
143,302 | 8 | 8.10 | 7.80 | 0 | 1,000 | 0.0 |
| 18/05/2021 |
8
|
136,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/05/2021 |
8.10
|
126,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 14/05/2021 |
8.20
|
98,160 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 13/05/2021 |
8.30
|
154,680 | 8.30 | 8.40 | 8.10 | 100 | 50 | 0.0 |
| 12/05/2021 |
8.30
|
115,400 | 8.10 | 8.30 | 8.10 | 0 | 3,000 | 0.0 |
| 11/05/2021 |
8.20
|
133,834 | 8.10 | 8.20 | 7.90 | 300 | 1,000 | 0.0 |
| 10/05/2021 |
8.10
|
98,236 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 07/05/2021 |
8.10
|
197,959 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 06/05/2021 |
8.30
|
121,100 | 8.40 | 8.40 | 8.20 | 0 | 6,000 | 0.0 |
| 05/05/2021 |
8.40
|
222,100 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/05/2021 |
8.20
|
189,000 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 29/04/2021 |
8.40
|
343,350 | 8.70 | 8.70 | 8.30 | 2,100 | 400 | 0.0 |
| 28/04/2021 |
8.70
|
73,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/04/2021 |
8.80
|
79,400 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 26/04/2021 |
8.60
|
172,900 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 23/04/2021 |
8.90
|
173,500 | 8.90 | 8.90 | 8.70 | 1,000 | 0 | 0.0 |
| 22/04/2021 |
8.90
|
304,500 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 20/04/2021 |
9.20
|
148,920 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 19/04/2021 |
9.40
|
141,580 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 16/04/2021 |
9.40
|
564,866 | 9.40 | 9.40 | 9.10 | 0 | 26 | 0.0 |
| 15/04/2021 |
9.50
|
456,451 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 14/04/2021 |
9.50
|
290,300 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 13/04/2021 |
9.50
|
523,620 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 12/04/2021 |
9.70
|
682,102 | 9.70 | 9.80 | 9.60 | 0 | 2,000 | 0.0 |
| 09/04/2021 |
9.80
|
205,168 | 9.70 | 9.80 | 9.60 | 0 | 12,000 | -0.1 |
| 08/04/2021 |
9.70
|
251,851 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 07/04/2021 |
10
|
1,324,307 | 9.50 | 10 | 9.30 | 2,000 | 3,200 | 0.0 |
| 06/04/2021 |
9.50
|
299,312 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 05/04/2021 |
9.50
|
166,927 | 9.50 | 9.60 | 9.40 | 200 | 0 | 0.0 |
| 02/04/2021 |
9.50
|
188,919 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 01/04/2021 |
9.50
|
231,574 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 31/03/2021 |
9.30
|
116,516 | 9.30 | 9.40 | 9.20 | 10,500 | 0 | 0.1 |
| 30/03/2021 |
9.40
|
133,922 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 29/03/2021 |
9.40
|
147,393 | 9.30 | 9.40 | 9.20 | 3,100 | 0 | 0.0 |
| 26/03/2021 |
9.30
|
377,750 | 9.30 | 9.30 | 9 | 4,000 | 0 | 0.0 |
| 25/03/2021 |
9.30
|
315,380 | 9.50 | 9.50 | 9.20 | 800 | 0 | 0.0 |
| 24/03/2021 |
9.50
|
353,803 | 9.80 | 9.80 | 9.30 | 1,100 | 0 | 0.0 |
| 23/03/2021 |
9.80
|
230,703 | 9.70 | 9.90 | 9.50 | 200 | 0 | 0.0 |
| 22/03/2021 |
9.80
|
705,632 | 9.60 | 10.10 | 9.50 | 0 | 0 | 0 |
| 19/03/2021 |
9.50
|
336,220 | 9.50 | 9.60 | 9.40 | 0 | 300 | 0.0 |
| 18/03/2021 |
9.60
|
206,801 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 17/03/2021 |
9.60
|
206,900 | 9.40 | 9.60 | 9.40 | 0 | 2,000 | 0.0 |
| 16/03/2021 |
9.50
|
428,201 | 9.60 | 9.60 | 9.40 | 0 | 2,000 | 0.0 |
| 15/03/2021 |
9.50
|
184,992 | 9.50 | 9.70 | 9.50 | 0 | 1,000 | 0.0 |
| 12/03/2021 |
9.50
|
311,838 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |