| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.23 | 3.46% | 118,500 | 0 | 0 |
6.40
7
6.40
|
|
2 tháng
(2026-08-06) |
0.58 | 9.21% | 221,200 | 0 | 0 |
6.26
7.10
6.40
|
|
3 tháng
(2026-07-07) |
0.68 | 10.97% | 2,120,700 | 0 | 0 |
6.20
7.28
6.40
|
|
6 tháng
(2026-04-08) |
-0.11 | -1.57% | 2,644,200 | 0 | 0 |
5.95
7.68
6.40
|
|
12 tháng
(2025-10-10) |
0.62 | 9.90% | 4,319,600 | -5,500 | 0.0 |
5.75
7.68
6.40
|
|
24 tháng
(2024-10-15) |
-0.93 | -11.90% | 10,607,200 | -5,500 | 0.0 |
5.75
8.90
6.40
|
|
36 tháng
(2023-10-23) |
-0.17 | -2.47% | 27,241,300 | -5,500 | 0.0 |
5.75
9.91
6.40
|
|
60 tháng
(2021-11-01) |
-5.62 | -44.96% | 143,110,700 | -512,260 | -8.1 |
5.75
12.64
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
8.46
|
257,900 | 8.58 | 8.63 | 8.46 | 0 | 10,000 | -0.1 |
| 19/03/2021 |
8.58
|
199,800 | 8.67 | 8.71 | 8.50 | 0 | 3,800 | 0.0 |
| 18/03/2021 |
8.67
|
530,200 | 8.63 | 8.75 | 8.58 | 0 | 100 | 0.0 |
| 17/03/2021 |
8.63
|
212,900 | 8.71 | 8.71 | 8.50 | 0 | 2,000 | 0.0 |
| 16/03/2021 |
8.71
|
212,500 | 8.67 | 8.80 | 8.58 | 0 | 3,200 | 0.0 |
| 15/03/2021 |
8.67
|
535,100 | 8.63 | 8.80 | 8.58 | 0 | 6,600 | -0.1 |
| 12/03/2021 |
8.63
|
187,300 | 8.67 | 8.80 | 8.63 | 0 | 2,500 | 0.0 |
| 11/03/2021 |
8.67
|
244,500 | 8.63 | 8.75 | 8.63 | 0 | 0 | 0 |
| 10/03/2021 |
8.63
|
219,000 | 8.84 | 8.88 | 8.58 | 0 | 2,000 | 0.0 |
| 09/03/2021 |
8.84
|
210,500 | 8.67 | 8.84 | 8.50 | 0 | 0 | 0 |
| 08/03/2021 |
8.67
|
242,700 | 8.46 | 8.71 | 8.40 | 0 | 0 | 0 |
| 05/03/2021 |
8.46
|
305,200 | 8.47 | 8.49 | 8.42 | 0 | 8,600 | -0.1 |
| 04/03/2021 |
8.47
|
122,400 | 8.75 | 8.80 | 8.47 | 0 | 3,200 | 0.0 |
| 03/03/2021 |
8.71
|
274,700 | 8.67 | 8.97 | 8.67 | 0 | 1,300 | 0.0 |
| 02/03/2021 |
8.67
|
197,600 | 8.58 | 8.67 | 8.58 | 0 | 4,000 | 0.0 |
| 01/03/2021 |
8.58
|
390,800 | 8.50 | 8.71 | 8.49 | 0 | 1,900 | 0.0 |
| 26/02/2021 |
8.50
|
149,800 | 8.46 | 8.50 | 8.46 | 0 | 2,300 | 0.0 |
| 25/02/2021 |
8.48
|
264,600 | 8.43 | 8.49 | 8.40 | 0 | 15,700 | -0.2 |
| 24/02/2021 |
8.46
|
199,500 | 8.44 | 8.46 | 8.40 | 0 | 11,000 | -0.1 |
| 23/02/2021 |
8.46
|
376,500 | 8.47 | 8.49 | 8.40 | 3,000 | 6,800 | 0.0 |
| 22/02/2021 |
8.47
|
250,800 | 8.50 | 8.67 | 8.42 | 0 | 6,400 | -0.1 |
| 19/02/2021 |
8.49
|
177,000 | 8.50 | 8.54 | 8.47 | 0 | 200 | 0.0 |
| 18/02/2021 |
8.49
|
240,400 | 8.54 | 8.75 | 8.47 | 0 | 200 | 0.0 |
| 17/02/2021 |
8.49
|
399,000 | 8.49 | 8.71 | 8.40 | 14,200 | 0 | 0.1 |
| 09/02/2021 |
8.49
|
225,100 | 8.48 | 8.63 | 8.48 | 5,800 | 0 | 0.1 |
| 08/02/2021 |
8.50
|
470,400 | 8.50 | 8.75 | 8.46 | 100 | 7,200 | -0.1 |
| 05/02/2021 |
8.50
|
302,200 | 8.44 | 8.63 | 8.42 | 2,800 | 0 | 0.0 |
| 04/02/2021 |
8.44
|
428,600 | 8.34 | 8.67 | 8.29 | 800 | 0 | 0.0 |
| 03/02/2021 |
8.34
|
244,900 | 8.29 | 8.40 | 8.28 | 1,800 | 0 | 0.0 |
| 02/02/2021 |
8.34
|
386,700 | 8.23 | 8.36 | 8.23 | 3,200 | 0 | 0.0 |
| 01/02/2021 |
8.24
|
310,100 | 8.16 | 8.29 | 8.16 | 8,000 | 0 | 0.1 |
| 29/01/2021 |
8.20
|
171,700 | 8.07 | 8.21 | 8.07 | 12,000 | 1,300 | 0.1 |
| 28/01/2021 |
8.07
|
214,000 | 8.08 | 8.12 | 7.99 | 0 | 36,200 | -0.3 |
| 27/01/2021 |
8.10
|
308,200 | 8.16 | 8.19 | 8.10 | 0 | 43,800 | -0.4 |
| 26/01/2021 |
8.18
|
278,800 | 8.16 | 8.23 | 8.16 | 0 | 8,000 | -0.1 |
| 25/01/2021 |
8.20
|
484,700 | 8.16 | 8.31 | 8.15 | 32,000 | 200 | 0.3 |
| 22/01/2021 |
8.17
|
228,600 | 8.18 | 8.22 | 8.14 | 3,500 | 600 | 0.0 |
| 21/01/2021 |
8.16
|
484,900 | 8.16 | 8.19 | 8.12 | 0 | 28,800 | -0.3 |
| 20/01/2021 |
8.14
|
244,700 | 8.14 | 8.16 | 8.02 | 0 | 41,500 | -0.4 |
| 19/01/2021 |
8.16
|
171,600 | 8.23 | 8.23 | 8.09 | 1,400 | 500 | 0.0 |
| 18/01/2021 |
8.23
|
363,400 | 8.24 | 8.26 | 8.22 | 48,600 | 0 | 0.5 |
| 15/01/2021 |
8.24
|
493,200 | 8.20 | 8.29 | 8.19 | 26,100 | 0 | 0.3 |
| 14/01/2021 |
8.20
|
381,100 | 8.20 | 8.22 | 8.13 | 0 | 1,600 | 0.0 |
| 13/01/2021 |
8.22
|
431,900 | 8.23 | 8.26 | 8.18 | 3,100 | 9,400 | -0.1 |
| 12/01/2021 |
8.23
|
440,800 | 8.24 | 8.29 | 8.21 | 0 | 0 | 0 |
| 11/01/2021 |
8.25
|
624,700 | 8.23 | 8.31 | 8.23 | 0 | 500 | 0.0 |
| 08/01/2021 |
8.23
|
473,600 | 8.29 | 8.35 | 8.23 | 4,100 | 5,900 | 0.0 |
| 07/01/2021 |
8.34
|
601,500 | 8.29 | 8.37 | 8.29 | 20,000 | 0 | 0.2 |
| 06/01/2021 |
8.31
|
428,300 | 8.29 | 8.35 | 8.28 | 16,900 | 0 | 0.2 |
| 05/01/2021 |
8.31
|
558,900 | 8.18 | 8.31 | 8.12 | 29,100 | 0 | 0.3 |
| 04/01/2021 |
8.18
|
363,900 | 8.07 | 8.22 | 8.06 | 0 | 5,300 | -0.1 |
| 31/12/2020 |
8.04
|
233,420 | 8.18 | 8.18 | 8.03 | 0 | 20,790 | -0.2 |
| 30/12/2020 |
8.15
|
436,110 | 8.29 | 8.32 | 8.15 | 6,880 | 5,610 | 0.0 |
| 29/12/2020 |
8.29
|
391,920 | 8.28 | 8.33 | 8.28 | 3,340 | 0 | 0.0 |
| 28/12/2020 |
8.28
|
614,580 | 8.24 | 8.30 | 8.24 | 1,970 | 0 | 0.0 |
| 25/12/2020 |
8.27
|
472,790 | 8.23 | 8.39 | 8.23 | 6,060 | 0 | 0.1 |
| 24/12/2020 |
8.23
|
237,280 | 8.18 | 8.27 | 8.18 | 20,180 | 0 | 0.2 |
| 23/12/2020 |
8.18
|
190,280 | 8.13 | 8.19 | 8.12 | 9,600 | 0 | 0.1 |
| 22/12/2020 |
8.15
|
632,820 | 8.27 | 8.27 | 8.15 | 0 | 8,370 | -0.1 |
| 21/12/2020 |
8.27
|
667,760 | 8.28 | 8.29 | 8.26 | 16,120 | 0 | 0.2 |
| 18/12/2020 |
8.29
|
498,720 | 8.31 | 8.33 | 8.24 | 7,070 | 0 | 0.1 |
| 17/12/2020 |
8.29
|
233,170 | 8.23 | 8.33 | 8.21 | 23,880 | 0 | 0.2 |
| 16/12/2020 |
8.24
|
629,020 | 8.12 | 8.50 | 8.12 | 38,970 | 0 | 0.4 |
| 15/12/2020 |
8.12
|
345,650 | 8.07 | 8.17 | 8.07 | 11,970 | 0 | 0.1 |
| 14/12/2020 |
8.12
|
1,006,390 | 8.12 | 8.13 | 8.08 | 0 | 1,940 | 0.0 |
| 11/12/2020 |
8.12
|
350,070 | 8.19 | 8.23 | 8.07 | 7,740 | 0 | 0.1 |
| 10/12/2020 |
8.21
|
286,460 | 8.26 | 8.26 | 8.21 | 4,090 | 0 | 0.0 |
| 09/12/2020 |
8.26
|
334,480 | 8.16 | 8.28 | 8.16 | 14,360 | 0 | 0.1 |
| 08/12/2020 |
8.19
|
333,110 | 8.24 | 8.32 | 8.19 | 6,650 | 3,460 | 0.0 |
| 07/12/2020 |
8.23
|
556,920 | 8.23 | 8.23 | 7.87 | 39,110 | 0 | 0.4 |
| 04/12/2020 |
7.89
|
219,930 | 7.90 | 7.92 | 7.88 | 2,560 | 0 | 0.0 |
| 03/12/2020 |
7.90
|
437,660 | 7.90 | 7.95 | 7.90 | 4,830 | 0 | 0.0 |
| 02/12/2020 |
7.93
|
788,690 | 7.95 | 8.01 | 7.92 | 12,250 | 1,530 | 0.1 |
| 01/12/2020 |
7.95
|
347,570 | 7.89 | 7.96 | 7.86 | 21,280 | 0 | 0.2 |
| 30/11/2020 |
7.89
|
416,620 | 7.65 | 7.90 | 7.62 | 22,940 | 0 | 0.2 |
| 27/11/2020 |
7.48
|
583,420 | 7.05 | 7.50 | 7.03 | 28,900 | 0 | 0.2 |
| 26/11/2020 |
7.03
|
133,310 | 7.04 | 7.06 | 7.03 | 3,270 | 0 | 0.0 |
| 25/11/2020 |
7.05
|
382,400 | 7.01 | 7.05 | 7.01 | 7,510 | 0 | 0.1 |
| 24/11/2020 |
7.01
|
340,770 | 7.04 | 7.09 | 7.01 | 7,450 | 0 | 0.1 |
| 23/11/2020 |
7.06
|
126,810 | 7.05 | 7.09 | 7.05 | 6,460 | 0 | 0.1 |
| 20/11/2020 |
7.02
|
279,370 | 6.93 | 7.02 | 6.93 | 22,010 | 0 | 0.2 |
| 19/11/2020 |
6.92
|
525,920 | 6.97 | 6.99 | 6.92 | 5,050 | 0 | 0.0 |
| 18/11/2020 |
6.97
|
480,940 | 6.93 | 6.98 | 6.93 | 21,560 | 0 | 0.2 |
| 17/11/2020 |
6.93
|
551,840 | 6.96 | 6.98 | 6.93 | 8,100 | 0 | 0.1 |
| 16/11/2020 |
6.96
|
521,240 | 6.92 | 6.97 | 6.92 | 11,920 | 0 | 0.1 |
| 13/11/2020 |
6.93
|
277,180 | 6.88 | 6.93 | 6.88 | 27,860 | 0 | 0.2 |
| 12/11/2020 |
6.90
|
522,710 | 6.86 | 6.90 | 6.76 | 7,250 | 0 | 0.1 |
| 11/11/2020 |
6.85
|
362,070 | 6.81 | 6.93 | 6.81 | 11,680 | 0 | 0.1 |
| 10/11/2020 |
6.91
|
497,870 | 6.89 | 6.92 | 6.88 | 0 | 0 | 0 |
| 09/11/2020 |
6.89
|
398,470 | 6.93 | 6.95 | 6.84 | 1,590 | 0 | 0.0 |
| 06/11/2020 |
6.93
|
321,200 | 6.93 | 6.93 | 6.87 | 0 | 0 | 0 |
| 05/11/2020 |
6.89
|
263,090 | 6.97 | 6.99 | 6.89 | 0 | 0 | 0 |
| 04/11/2020 |
6.98
|
533,890 | 7.10 | 7.10 | 6.88 | 0 | 0 | 0 |
| 03/11/2020 |
7.10
|
340,000 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 02/11/2020 |
7.14
|
267,200 | 7.22 | 7.26 | 7.14 | 0 | 0 | 0 |
| 30/10/2020 |
7.27
|
566,100 | 7.36 | 7.41 | 7.27 | 0 | 0 | 0 |
| 29/10/2020 |
7.36
|
820,610 | 7.22 | 7.36 | 7.22 | 0 | 0 | 0 |
| 28/10/2020 |
7.24
|
897,480 | 7.04 | 7.27 | 7.02 | 0 | 0 | 0 |
| 27/10/2020 |
7.04
|
348,000 | 7.01 | 7.05 | 7.00 | 0 | 0 | 0 |
| 26/10/2020 |
7.04
|
233,080 | 7.03 | 7.06 | 7.00 | 0 | 0 | 0 |