| 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) |
0.05 | 0.68% | 807,900 | -238,200 | -1.3 |
6.55
7.44
6.55
|
|
2 tháng
(2026-08-10) |
-0.04 | -0.54% | 1,328,100 | -469,300 | -3.0 |
6.55
7.47
6.55
|
|
3 tháng
(2026-07-10) |
-0.80 | -9.76% | 2,035,400 | -471,600 | -3.0 |
6.55
8.20
6.55
|
|
6 tháng
(2026-04-13) |
-0.98 | -11.69% | 3,474,300 | -572,900 | -3.8 |
6.55
8.46
6.55
|
|
12 tháng
(2025-10-13) |
-2.90 | -28.14% | 11,878,800 | -3,247,600 | -27.9 |
6.55
10.30
6.55
|
|
24 tháng
(2024-10-18) |
-4.93 | -39.98% | 17,883,500 | -4,562,400 | -42.7 |
6.55
12.33
6.55
|
|
36 tháng
(2023-10-24) |
-3.76 | -33.69% | 35,381,100 | -5,027,400 | -49.3 |
6.55
16.93
6.55
|
|
60 tháng
(2021-11-03) |
-4.77 | -39.18% | 46,090,600 | -4,911,070 | -34.9 |
6.55
16.93
6.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
8.74
|
12,600 | 8.80 | 8.86 | 8.74 | 0 | 0 | 0 |
| 19/03/2021 |
8.80
|
3,000 | 8.74 | 8.86 | 8.74 | 0 | 0 | 0 |
| 18/03/2021 |
8.98
|
5,600 | 9.04 | 9.04 | 8.98 | 0 | 0 | 0 |
| 17/03/2021 |
8.98
|
18,900 | 8.86 | 8.98 | 8.86 | 0 | 0 | 0 |
| 16/03/2021 |
8.86
|
29,200 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
| 15/03/2021 |
8.80
|
16,400 | 8.77 | 8.83 | 8.74 | 0 | 0 | 0 |
| 12/03/2021 |
8.74
|
12,000 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 |
| 11/03/2021 |
8.68
|
30,200 | 8.68 | 8.71 | 8.68 | 0 | 0 | 0 |
| 10/03/2021 |
8.68
|
6,700 | 8.71 | 8.71 | 8.68 | 4,600 | 0 | 0.1 |
| 09/03/2021 |
8.62
|
2,700 | 8.60 | 8.62 | 8.60 | 0 | 0 | 0 |
| 08/03/2021 |
8.74
|
4,700 | 8.54 | 8.74 | 8.54 | 0 | 0 | 0 |
| 05/03/2021 |
8.54
|
7,000 | 8.57 | 8.57 | 8.51 | 0 | 0 | 0 |
| 04/03/2021 |
8.57
|
12,400 | 8.65 | 8.65 | 8.57 | 0 | 0 | 0 |
| 03/03/2021 |
8.65
|
10,700 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 02/03/2021 |
8.68
|
14,300 | 8.86 | 8.86 | 8.65 | 0 | 0 | 0 |
| 01/03/2021 |
8.86
|
44,800 | 8.95 | 8.95 | 8.86 | 0 | 0 | 0 |
| 26/02/2021 |
8.95
|
239,500 | 8.30 | 8.95 | 8.24 | 0 | 0 | 0 |
| 25/02/2021 |
8.39
|
16,900 | 8.45 | 8.51 | 8.39 | 0 | 0 | 0 |
| 24/02/2021 |
8.45
|
28,800 | 8.39 | 8.45 | 8.39 | 0 | 0 | 0 |
| 23/02/2021 |
8.39
|
9,500 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 |
| 22/02/2021 |
8.39
|
6,200 | 8.27 | 8.39 | 8.27 | 0 | 0 | 0 |
| 19/02/2021 |
8.39
|
7,300 | 8.33 | 8.39 | 8.27 | 140 | 0 | 0.0 |
| 18/02/2021 |
8.33
|
7,800 | 8.27 | 8.39 | 8.27 | 0 | 0 | 0 |
| 17/02/2021 |
8.39
|
4,100 | 8.33 | 8.39 | 8.33 | 30 | 0 | 0.0 |
| 09/02/2021 |
8.33
|
16,800 | 8.24 | 8.33 | 8.24 | 0 | 2,800 | 0.0 |
| 08/02/2021 |
8.27
|
1,300 | 8.27 | 8.27 | 8.15 | 0 | 0 | 0 |
| 05/02/2021 |
8.27
|
3,600 | 8.03 | 8.27 | 8.03 | 0 | 0 | 0 |
| 04/02/2021 |
8.27
|
26,200 | 8.09 | 8.27 | 8.03 | 0 | 10 | 0.0 |
| 03/02/2021 |
8.15
|
17,400 | 8.15 | 8.21 | 8.15 | 0 | 0 | 0 |
| 02/02/2021 |
8.21
|
17,200 | 8.21 | 8.21 | 7.97 | 0 | 0 | 0 |
| 01/02/2021 |
8.27
|
20,400 | 8.15 | 8.27 | 7.97 | 0 | 0 | 0 |
| 29/01/2021 |
8.15
|
19,200 | 8.15 | 8.24 | 7.89 | 0 | 0 | 0 |
| 28/01/2021 |
8.24
|
120,600 | 8.09 | 8.33 | 7.80 | 0 | 0 | 0 |
| 27/01/2021 |
8.33
|
37,800 | 8.57 | 8.60 | 8.27 | 0 | 0 | 0 |
| 26/01/2021 |
8.62
|
32,700 | 8.57 | 8.68 | 8.30 | 0 | 0 | 0 |
| 25/01/2021 |
8.74
|
30,500 | 8.57 | 8.74 | 8.51 | 0 | 0 | 0 |
| 22/01/2021 |
8.68
|
34,100 | 8.62 | 8.80 | 8.57 | 0 | 10 | 0.0 |
| 21/01/2021 |
8.80
|
35,100 | 8.57 | 8.80 | 8.45 | 0 | 0 | 0 |
| 20/01/2021 |
8.60
|
29,900 | 8.68 | 8.68 | 8.51 | 0 | 1,000 | 0.0 |
| 19/01/2021 |
8.62
|
91,200 | 8.83 | 9.10 | 8.62 | 10 | 0 | 0.0 |
| 18/01/2021 |
8.83
|
58,600 | 8.71 | 8.95 | 8.62 | 4,000 | 0 | 0.1 |
| 15/01/2021 |
8.60
|
9,600 | 8.62 | 8.68 | 8.60 | 300 | 0 | 0.0 |
| 14/01/2021 |
8.60
|
9,500 | 8.62 | 8.62 | 8.51 | 100 | 0 | 0.0 |
| 13/01/2021 |
8.60
|
32,100 | 8.62 | 8.68 | 8.57 | 10 | 0 | 0.0 |
| 12/01/2021 |
8.62
|
23,600 | 8.54 | 8.62 | 8.51 | 10 | 0 | 0.0 |
| 11/01/2021 |
8.57
|
22,400 | 8.74 | 8.80 | 8.24 | 10 | 0 | 0.0 |
| 08/01/2021 |
8.68
|
22,300 | 8.68 | 8.86 | 8.68 | 10 | 0 | 0.0 |
| 07/01/2021 |
8.65
|
9,400 | 8.68 | 8.68 | 8.60 | 100 | 0 | 0.0 |
| 06/01/2021 |
8.65
|
27,900 | 8.68 | 8.68 | 8.57 | 200 | 0 | 0.0 |
| 05/01/2021 |
8.62
|
15,400 | 8.68 | 8.68 | 8.57 | 100 | 0 | 0.0 |
| 04/01/2021 |
8.60
|
36,200 | 8.51 | 8.62 | 8.51 | 10 | 0 | 0.0 |
| 31/12/2020 |
8.60
|
10,340 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 |
| 30/12/2020 |
8.51
|
17,720 | 8.62 | 8.62 | 8.45 | 0 | 0 | 0 |
| 29/12/2020 |
8.62
|
8,910 | 8.54 | 8.74 | 8.51 | 1,000 | 0 | 0.0 |
| 28/12/2020 |
8.51
|
19,590 | 8.68 | 8.68 | 8.45 | 0 | 0 | 0 |
| 25/12/2020 |
8.68
|
32,060 | 8.60 | 8.68 | 8.57 | 10 | 10 | 0 |
| 24/12/2020 |
8.60
|
10,200 | 8.57 | 8.62 | 8.57 | 0 | 0 | 0 |
| 23/12/2020 |
8.74
|
71,970 | 8.42 | 8.92 | 8.36 | 0 | 0 | 0 |
| 22/12/2020 |
8.36
|
18,850 | 8.36 | 8.39 | 8.30 | 0 | 0 | 0 |
| 21/12/2020 |
8.30
|
25,670 | 8.30 | 8.36 | 8.30 | 20 | 1,700 | 0.0 |
| 18/12/2020 |
8.30
|
8,220 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 |
| 17/12/2020 |
8.30
|
2,910 | 8.33 | 8.33 | 8.27 | 0 | 0 | 0 |
| 16/12/2020 |
8.33
|
8,980 | 8.30 | 8.45 | 8.30 | 0 | 30 | 0.0 |
| 15/12/2020 |
8.30
|
6,850 | 8.27 | 8.33 | 8.27 | 10 | 0 | 0.0 |
| 14/12/2020 |
8.39
|
19,180 | 8.27 | 8.45 | 8.27 | 0 | 0 | 0 |
| 11/12/2020 |
8.24
|
6,890 | 8.24 | 8.27 | 8.21 | 0 | 0 | 0 |
| 10/12/2020 |
8.24
|
11,230 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 |
| 09/12/2020 |
8.21
|
13,890 | 8.21 | 8.24 | 8.18 | 1,000 | 0 | 0 |
| 08/12/2020 |
8.18
|
9,310 | 8.27 | 8.27 | 8.18 | 30 | 0 | 0.0 |
| 07/12/2020 |
8.24
|
15,340 | 8.24 | 8.24 | 8.18 | 1,400 | 2,000 | 0.0 |
| 04/12/2020 |
8.21
|
11,780 | 8.21 | 8.27 | 8.21 | 0 | 0 | 0 |
| 03/12/2020 |
8.18
|
14,710 | 8.21 | 8.21 | 8.18 | 0 | 0 | 0 |
| 02/12/2020 |
8.18
|
9,130 | 8.15 | 8.24 | 8.15 | 0 | 0 | 0 |
| 01/12/2020 |
8.15
|
8,080 | 8.15 | 8.21 | 8.15 | 0 | 0 | 0 |
| 30/11/2020 |
8.21
|
6,580 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 27/11/2020 |
8.24
|
14,380 | 8.24 | 8.24 | 8.21 | 6,500 | 0 | 0.1 |
| 26/11/2020 |
8.21
|
5,500 | 8.24 | 8.39 | 8.21 | 0 | 0 | 0 |
| 25/11/2020 |
8.24
|
20,710 | 8.21 | 8.24 | 8.15 | 20 | 0 | 0.0 |
| 24/11/2020 |
8.27
|
13,410 | 8.21 | 8.39 | 8.21 | 0 | 10,540 | -0.1 |
| 23/11/2020 |
8.21
|
7,230 | 8.21 | 8.21 | 8.15 | 0 | 6,280 | -0.1 |
| 20/11/2020 |
8.21
|
14,360 | 8.21 | 8.21 | 8.18 | 0 | 7,160 | -0.1 |
| 19/11/2020 |
8.21
|
8,180 | 8.21 | 8.21 | 8.15 | 0 | 5,720 | -0.1 |
| 18/11/2020 |
8.21
|
11,010 | 8.21 | 8.21 | 8.15 | 0 | 4,010 | -0.1 |
| 17/11/2020 |
8.21
|
7,960 | 8.21 | 8.21 | 8.18 | 0 | 5,320 | -0.1 |
| 16/11/2020 |
8.21
|
10,110 | 8.21 | 8.21 | 8.18 | 0 | 3,390 | 0.0 |
| 13/11/2020 |
8.21
|
14,740 | 8.18 | 8.21 | 8.18 | 0 | 0 | 0 |
| 12/11/2020 |
8.21
|
6,960 | 8.15 | 8.27 | 8.15 | 0 | 230 | 0.0 |
| 11/11/2020 |
8.27
|
4,600 | 8.27 | 8.27 | 8.21 | 0 | 2,100 | 0.0 |
| 10/11/2020 |
8.27
|
19,130 | 8.18 | 8.27 | 8.18 | 0 | 8,000 | -0.1 |
| 09/11/2020 |
8.18
|
20,270 | 8.15 | 8.18 | 8.15 | 0 | 13,770 | -0.2 |
| 06/11/2020 |
8.18
|
14,660 | 8.18 | 8.21 | 8.15 | 0 | 700 | 0.0 |
| 05/11/2020 |
8.18
|
10,560 | 8.18 | 8.21 | 8.15 | 0 | 7,310 | -0.1 |
| 04/11/2020 |
8.21
|
21,970 | 8.21 | 8.21 | 8.15 | 0 | 8,970 | -0.1 |
| 03/11/2020 |
8.27
|
10,520 | 8.21 | 8.27 | 8.18 | 0 | 0 | 0 |
| 02/11/2020 |
8.21
|
9,170 | 8.39 | 8.39 | 8.15 | 0 | 0 | 0 |
| 30/10/2020 |
8.21
|
770 | 8.42 | 8.45 | 8.21 | 0 | 0 | 0 |
| 29/10/2020 |
8.21
|
5,120 | 8.15 | 8.24 | 7.97 | 0 | 0 | 0 |
| 28/10/2020 |
8.15
|
5,310 | 8.21 | 8.21 | 8.15 | 0 | 10 | 0.0 |
| 27/10/2020 |
8.21
|
27,650 | 8.27 | 8.27 | 8.18 | 0 | 30 | 0.0 |
| 26/10/2020 |
8.24
|
31,170 | 8.39 | 8.39 | 8.21 | 6,780 | 2,470 | 0.1 |