| 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) |
-0.48 | -8.73% | 711,500 | -4,888 | 0.0 |
5
6.01
6.01
|
|
2 tháng
(2026-08-10) |
-0.87 | -14.77% | 1,839,600 | -49,588 | -0.2 |
5
6.01
6.01
|
|
3 tháng
(2026-07-10) |
-2.91 | -36.70% | 10,936,000 | -43,488 | -0.2 |
5
7.93
6.01
|
|
6 tháng
(2026-04-13) |
-3.31 | -39.70% | 12,855,300 | -129,688 | -1.1 |
5
9.15
6.01
|
|
12 tháng
(2025-10-13) |
-3.12 | -38.29% | 20,508,000 | -96,788 | -0.7 |
5
9.15
6.01
|
|
24 tháng
(2024-10-18) |
0.90 | 21.76% | 56,474,400 | 297,312 | 4.0 |
4.12
9.15
6.01
|
|
36 tháng
(2023-10-24) |
0.87 | 20.89% | 70,777,100 | 577,785 | 5.7 |
4.06
9.15
6.01
|
|
60 tháng
(2021-11-03) |
-10.66 | -67.99% | 176,429,800 | -391,070 | -13.2 |
3.56
16.57
6.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2021 |
8.83
|
306,300 | 8.83 | 9.11 | 8.50 | 2,000 | 0 | 0.0 |
| 23/03/2021 |
8.90
|
310,900 | 9.21 | 9.24 | 8.83 | 1,800 | 2,000 | 0.0 |
| 22/03/2021 |
9.24
|
203,900 | 9.28 | 9.28 | 9.17 | 0 | 330 | 0.0 |
| 19/03/2021 |
9.28
|
161,500 | 9.21 | 9.38 | 9.21 | 0 | 230 | 0.0 |
| 18/03/2021 |
9.31
|
178,500 | 9.45 | 9.51 | 9.24 | 220 | 450 | 0.0 |
| 17/03/2021 |
9.45
|
116,000 | 9.45 | 9.45 | 9.34 | 400 | 0 | 0.0 |
| 16/03/2021 |
9.45
|
287,900 | 9.65 | 9.65 | 9.24 | 8,500 | 2,400 | 0.1 |
| 15/03/2021 |
9.62
|
375,200 | 9.51 | 9.65 | 9.45 | 1,770 | 760 | 0.1 |
| 12/03/2021 |
9.41
|
130,200 | 9.51 | 9.51 | 9.31 | 900 | 4,000 | 0.0 |
| 11/03/2021 |
9.45
|
240,900 | 9.45 | 9.45 | 9.17 | 12,800 | 3,000 | 0.1 |
| 10/03/2021 |
9.31
|
272,000 | 9.38 | 9.38 | 8.97 | 100 | 1,160 | -0.1 |
| 09/03/2021 |
9.45
|
226,100 | 9.41 | 9.55 | 9.38 | 1,800 | 100 | 0.0 |
| 08/03/2021 |
9.51
|
379,800 | 10.13 | 10.13 | 9.38 | 350 | 690 | 0.0 |
| 05/03/2021 |
9.65
|
295,900 | 9.45 | 9.79 | 9.28 | 630 | 270 | 0.1 |
| 04/03/2021 |
9.31
|
427,100 | 9.85 | 9.99 | 9.17 | 0 | 610 | -0.1 |
| 03/03/2021 |
9.58
|
797,300 | 8.97 | 9.58 | 8.90 | 6,400 | 23,300 | -0.2 |
| 02/03/2021 |
8.97
|
505,000 | 8.90 | 9.28 | 8.70 | 520 | 3,190 | -0.4 |
| 01/03/2021 |
8.90
|
184,500 | 8.97 | 8.97 | 8.77 | 0 | 14,000 | -0.2 |
| 26/02/2021 |
8.94
|
454,000 | 8.77 | 9.17 | 8.70 | 350 | 1,420 | -0.1 |
| 25/02/2021 |
8.70
|
702,400 | 8.16 | 8.70 | 8.16 | 0 | 10,100 | -0.1 |
| 24/02/2021 |
8.16
|
351,100 | 8.09 | 8.36 | 8.09 | 0 | 11,000 | -0.1 |
| 23/02/2021 |
8.09
|
95,600 | 8.09 | 8.16 | 7.99 | 0 | 630 | -0.1 |
| 22/02/2021 |
8.16
|
204,900 | 8.09 | 8.46 | 8.09 | 290 | 1,180 | -0.1 |
| 19/02/2021 |
8.12
|
406,500 | 7.61 | 8.16 | 7.61 | 3,100 | 500 | 0.0 |
| 18/02/2021 |
7.68
|
99,700 | 7.61 | 7.68 | 7.51 | 280 | 0 | 0.0 |
| 17/02/2021 |
7.65
|
170,700 | 7.54 | 7.75 | 7.48 | 2,480 | 80 | 0.3 |
| 09/02/2021 |
7.41
|
125,500 | 7.41 | 7.54 | 7.14 | 1,080 | 280 | 0.1 |
| 08/02/2021 |
7.41
|
157,500 | 7.41 | 7.78 | 7.20 | 3,600 | 7,200 | 0.0 |
| 05/02/2021 |
7.61
|
116,700 | 7.48 | 7.61 | 7.48 | 1,220 | 30 | 0.1 |
| 04/02/2021 |
7.48
|
169,400 | 7.48 | 7.61 | 7.27 | 2,000 | 2,700 | 0.0 |
| 03/02/2021 |
7.24
|
99,200 | 7.00 | 7.48 | 7.00 | 1,500 | 15,000 | -0.1 |
| 02/02/2021 |
7.00
|
103,000 | 6.77 | 7.27 | 6.76 | 0 | 1,200 | -0.1 |
| 01/02/2021 |
6.93
|
128,300 | 6.90 | 7.48 | 6.80 | 7,500 | 4,500 | 0.0 |
| 29/01/2021 |
7.07
|
239,100 | 6.49 | 7.14 | 6.49 | 38,500 | 4,500 | 0.3 |
| 28/01/2021 |
6.97
|
251,900 | 7.00 | 7.20 | 6.97 | 900 | 0 | 0.1 |
| 27/01/2021 |
7.48
|
287,800 | 7.95 | 7.95 | 7.41 | 1,210 | 0 | 0.1 |
| 26/01/2021 |
7.95
|
168,800 | 8.02 | 8.16 | 7.82 | 2,200 | 0 | 0.0 |
| 25/01/2021 |
8.16
|
267,800 | 8.29 | 8.43 | 8.16 | 7,900 | 0 | 0.1 |
| 22/01/2021 |
8.29
|
240,000 | 8.60 | 8.60 | 8.29 | 0 | 320 | 0.0 |
| 21/01/2021 |
8.12
|
195,500 | 7.75 | 8.12 | 7.61 | 1,000 | 1,000 | 0.0 |
| 20/01/2021 |
7.61
|
336,000 | 7.48 | 7.61 | 7.27 | 0 | 7,400 | -0.1 |
| 19/01/2021 |
7.82
|
473,000 | 8.43 | 8.43 | 7.82 | 20 | 30 | 0.0 |
| 18/01/2021 |
8.39
|
582,200 | 8.36 | 8.63 | 8.36 | 100 | 100 | 0 |
| 15/01/2021 |
8.77
|
503,500 | 9.00 | 9.00 | 8.56 | 0 | 1,100 | 0.0 |
| 14/01/2021 |
9.00
|
934,300 | 9.17 | 9.17 | 8.70 | 10 | 700 | -0.1 |
| 13/01/2021 |
9.31
|
527,700 | 9.51 | 9.51 | 9.28 | 1,500 | 5,000 | 0.0 |
| 12/01/2021 |
9.51
|
534,600 | 9.17 | 9.58 | 9.17 | 300 | 5,600 | -0.1 |
| 11/01/2021 |
9.45
|
1,302,100 | 9.11 | 9.65 | 9.11 | 0 | 2,410 | -0.3 |
| 08/01/2021 |
9.14
|
457,400 | 8.83 | 9.45 | 8.73 | 200 | 3,000 | 0.0 |
| 07/01/2021 |
8.90
|
447,100 | 8.90 | 8.90 | 8.50 | 200 | 5,600 | -0.1 |
| 06/01/2021 |
8.90
|
586,700 | 8.97 | 9.31 | 8.73 | 200 | 0 | 0.0 |
| 05/01/2021 |
9.11
|
244,400 | 8.87 | 9.11 | 8.87 | 900 | 500 | 0.0 |
| 04/01/2021 |
9.14
|
408,900 | 9.38 | 9.38 | 9.11 | 300 | 2,000 | 0.0 |
| 31/12/2020 |
9.17
|
617,090 | 8.90 | 9.17 | 8.36 | 243 | 4,266 | -0.5 |
| 30/12/2020 |
8.97
|
569,050 | 8.97 | 9.51 | 8.83 | 15 | 6,504 | -0.9 |
| 29/12/2020 |
9.45
|
1,121,610 | 9.45 | 9.45 | 9.04 | 92 | 1,390 | -0.2 |
| 28/12/2020 |
8.83
|
359,600 | 8.83 | 8.83 | 8.80 | 0 | 13,970 | -0.2 |
| 25/12/2020 |
8.26
|
610,740 | 7.48 | 8.26 | 7.48 | 0 | 0 | 0 |
| 24/12/2020 |
7.75
|
456,500 | 7.68 | 8.02 | 7.20 | 110 | 0 | 0.0 |
| 23/12/2020 |
7.54
|
449,960 | 7.41 | 7.58 | 7.34 | 120 | 0 | 0.0 |
| 22/12/2020 |
7.10
|
427,900 | 6.66 | 7.10 | 6.51 | 580 | 25,500 | -0.3 |
| 21/12/2020 |
6.66
|
331,800 | 6.32 | 6.66 | 6.32 | 0 | 5,000 | 0.0 |
| 18/12/2020 |
6.35
|
234,590 | 6.32 | 6.39 | 6.18 | 0 | 0 | 0 |
| 17/12/2020 |
6.46
|
168,180 | 6.46 | 6.53 | 6.32 | 0 | 1,000 | 0.0 |
| 16/12/2020 |
6.42
|
266,930 | 6.23 | 6.53 | 6.18 | 0 | 3,000 | 0.0 |
| 15/12/2020 |
6.18
|
763,120 | 5.78 | 6.18 | 5.75 | 0 | 79 | 0.0 |
| 14/12/2020 |
5.78
|
167,990 | 5.78 | 5.84 | 5.72 | 1 | 263 | 0.0 |
| 11/12/2020 |
5.78
|
123,740 | 5.78 | 5.84 | 5.68 | 90 | 0 | 0.0 |
| 10/12/2020 |
5.80
|
223,140 | 5.91 | 5.91 | 5.80 | 0 | 8,370 | -0.1 |
| 09/12/2020 |
5.91
|
301,600 | 5.96 | 6.08 | 5.88 | 0 | 1,500 | 0 |
| 08/12/2020 |
5.88
|
287,750 | 5.67 | 5.89 | 5.57 | 0 | 590 | 0.0 |
| 07/12/2020 |
5.67
|
112,320 | 5.67 | 5.71 | 5.62 | 480 | 0 | 0.0 |
| 04/12/2020 |
5.65
|
200,370 | 5.64 | 5.67 | 5.63 | 790 | 500 | 0.0 |
| 03/12/2020 |
5.57
|
120,450 | 5.64 | 5.65 | 5.56 | 0 | 1,500 | 0.0 |
| 02/12/2020 |
5.50
|
86,150 | 5.57 | 5.63 | 5.50 | 500 | 0 | 0.0 |
| 01/12/2020 |
5.54
|
60,710 | 5.50 | 5.54 | 5.46 | 0 | 96 | 0.0 |
| 30/11/2020 |
5.52
|
143,810 | 5.49 | 5.53 | 5.47 | 0 | 27,850 | -0.2 |
| 27/11/2020 |
5.49
|
142,740 | 5.57 | 5.60 | 5.49 | 0 | 2,000 | 0.0 |
| 26/11/2020 |
5.56
|
74,790 | 5.57 | 5.57 | 5.55 | 0 | 0 | 0 |
| 25/11/2020 |
5.57
|
147,330 | 5.61 | 5.62 | 5.54 | 0 | 10,040 | -0.1 |
| 24/11/2020 |
5.60
|
234,130 | 5.60 | 5.71 | 5.59 | 600 | 5,100 | 0.0 |
| 23/11/2020 |
5.60
|
135,580 | 5.52 | 5.67 | 5.52 | 0 | 5,000 | 0.0 |
| 20/11/2020 |
5.61
|
64,070 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 |
| 19/11/2020 |
5.71
|
435,730 | 5.43 | 5.72 | 5.41 | 0 | 5,000 | 0.0 |
| 18/11/2020 |
5.38
|
130,220 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 17/11/2020 |
5.30
|
112,420 | 5.27 | 5.33 | 5.23 | 0 | 0 | 0 |
| 16/11/2020 |
5.25
|
33,250 | 5.28 | 5.28 | 5.23 | 0 | 0 | 0 |
| 13/11/2020 |
5.25
|
27,420 | 5.23 | 5.28 | 5.23 | 0 | 0 | 0 |
| 12/11/2020 |
5.23
|
34,660 | 5.27 | 5.28 | 5.23 | 0 | 0 | 0 |
| 11/11/2020 |
5.27
|
37,830 | 5.24 | 5.28 | 5.23 | 0 | 0 | 0 |
| 10/11/2020 |
5.25
|
48,980 | 5.30 | 5.30 | 5.23 | 870 | 0 | 0.0 |
| 09/11/2020 |
5.23
|
23,720 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 |
| 06/11/2020 |
5.27
|
32,420 | 5.29 | 5.29 | 5.23 | 0 | 2,000 | 0.0 |
| 05/11/2020 |
5.29
|
32,760 | 5.29 | 5.29 | 5.25 | 2,990 | 0 | 0.0 |
| 04/11/2020 |
5.29
|
12,030 | 5.27 | 5.30 | 5.23 | 0 | 3,000 | 0.0 |
| 03/11/2020 |
5.27
|
38,310 | 5.32 | 5.32 | 5.23 | 100 | 0 | 0.0 |
| 02/11/2020 |
5.30
|
6,300 | 5.30 | 5.30 | 5.27 | 0 | 0 | 0 |
| 30/10/2020 |
5.30
|
100,080 | 5.27 | 5.31 | 5.25 | 0 | 0 | 0 |
| 29/10/2020 |
5.25
|
137,910 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 28/10/2020 |
5.21
|
58,380 | 5.26 | 5.26 | 5.20 | 100 | 0 | 0.0 |