| 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) |
-0.78 | -11.05% | 15,437,300 | -346,800 | -3.1 |
6.28
7.06
6.36
|
|
2 tháng
(2026-08-10) |
-1.03 | -14.09% | 31,665,300 | -405,900 | -3.6 |
6.28
7.40
6.36
|
|
3 tháng
(2026-07-10) |
-2.02 | -24.34% | 49,319,800 | 123,100 | 0.3 |
6.28
8.30
6.36
|
|
6 tháng
(2026-04-13) |
-3.15 | -33.40% | 121,173,100 | -2,636,300 | -26.1 |
6.28
9.48
6.36
|
|
12 tháng
(2025-10-13) |
-4.39 | -41.15% | 422,623,400 | -334,900 | -2.2 |
6.28
10.76
6.36
|
|
24 tháng
(2024-10-18) |
-3.05 | -32.70% | 1,150,642,900 | 1,848,093 | -19.5 |
6.28
11.88
6.36
|
|
36 tháng
(2023-10-24) |
-3.04 | -32.59% | 2,129,971,600 | 1,704,724 | -23.8 |
6.28
11.88
6.36
|
|
60 tháng
(2021-11-03) |
-6.42 | -50.55% | 5,449,817,300 | -513,925 | -70.1 |
3.57
18
6.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
8.69
|
2,320,100 | 8.80 | 8.83 | 8.60 | 3,200 | 38,300 | -0.6 |
| 19/03/2021 |
8.80
|
7,670,100 | 8.52 | 8.96 | 8.30 | 5,000 | 96,200 | -1.4 |
| 18/03/2021 |
8.55
|
3,940,800 | 8.71 | 8.77 | 8.49 | 11,300 | 87,300 | -1.2 |
| 17/03/2021 |
8.63
|
6,708,900 | 8.58 | 8.77 | 8.52 | 32,900 | 17,000 | 0.3 |
| 16/03/2021 |
8.77
|
8,351,100 | 8.85 | 8.96 | 8.55 | 17,000 | 99,900 | -1.3 |
| 15/03/2021 |
8.99
|
5,735,800 | 9.24 | 9.24 | 8.85 | 1,800 | 124,200 | -2.0 |
| 12/03/2021 |
9.18
|
6,108,700 | 9.10 | 9.35 | 9.10 | 28,000 | 4,100 | 0.4 |
| 11/03/2021 |
9.07
|
4,199,900 | 9.10 | 9.21 | 8.99 | 0 | 97,400 | -1.6 |
| 10/03/2021 |
9.05
|
4,778,300 | 9.07 | 9.21 | 8.96 | 6,300 | 29,200 | -0.4 |
| 09/03/2021 |
9.07
|
6,708,800 | 8.83 | 9.24 | 8.71 | 48,400 | 11,700 | 0.6 |
| 08/03/2021 |
8.94
|
5,672,000 | 9.16 | 9.16 | 8.88 | 82,300 | 75,800 | 0.1 |
| 05/03/2021 |
8.94
|
4,312,100 | 8.88 | 8.99 | 8.55 | 62,100 | 54,100 | 0.2 |
| 04/03/2021 |
9.02
|
7,874,700 | 9.38 | 9.38 | 8.74 | 35,100 | 11,500 | 0.4 |
| 03/03/2021 |
9.38
|
4,709,600 | 9.27 | 9.43 | 9.16 | 96,300 | 0 | 1.6 |
| 02/03/2021 |
9.38
|
4,575,400 | 9.65 | 9.65 | 9.27 | 13,800 | 694,900 | -11.6 |
| 01/03/2021 |
9.32
|
10,133,400 | 8.83 | 9.32 | 8.83 | 138,700 | 12,000 | 2.1 |
| 26/02/2021 |
8.71
|
6,555,600 | 8.22 | 8.80 | 8.08 | 136,700 | 565,600 | -6.9 |
| 25/02/2021 |
8.33
|
4,260,700 | 8.49 | 8.55 | 8.27 | 80,200 | 21,000 | 0.9 |
| 24/02/2021 |
8.38
|
5,521,600 | 8.66 | 8.80 | 8.27 | 10,700 | 172,500 | -2.5 |
| 23/02/2021 |
8.66
|
3,627,800 | 8.77 | 8.80 | 8.55 | 35,300 | 870,000 | -13.1 |
| 22/02/2021 |
8.71
|
7,573,700 | 8.66 | 9.02 | 8.49 | 5,700 | 152,200 | -2.3 |
| 19/02/2021 |
8.52
|
6,061,600 | 8.27 | 8.71 | 8.25 | 30,600 | 108,700 | -1.2 |
| 18/02/2021 |
8.30
|
5,892,000 | 8.22 | 8.52 | 8.11 | 17,500 | 105,300 | -1.3 |
| 17/02/2021 |
8.11
|
3,676,800 | 7.78 | 8.11 | 7.72 | 201,800 | 200 | 2.9 |
| 09/02/2021 |
7.58
|
3,332,300 | 7.45 | 7.64 | 7.28 | 87,800 | 43,000 | 0.6 |
| 08/02/2021 |
7.45
|
4,324,700 | 7.45 | 7.78 | 7.23 | 93,300 | 124,500 | -0.4 |
| 05/02/2021 |
7.75
|
4,093,400 | 7.39 | 7.83 | 7.31 | 33,200 | 117,400 | -1.2 |
| 04/02/2021 |
7.36
|
4,360,500 | 7.34 | 7.45 | 7.06 | 12,000 | 262,400 | -3.3 |
| 03/02/2021 |
7.23
|
4,293,800 | 6.78 | 7.23 | 6.78 | 57,200 | 82,900 | -0.3 |
| 02/02/2021 |
6.76
|
4,997,800 | 6.62 | 6.81 | 6.29 | 243,500 | 39,300 | 2.4 |
| 01/02/2021 |
6.62
|
4,611,800 | 7.12 | 7.28 | 6.62 | 54,600 | 77,500 | -0.3 |
| 29/01/2021 |
7.12
|
4,181,200 | 6.56 | 7.31 | 6.56 | 313,200 | 19,100 | 3.7 |
| 28/01/2021 |
7.03
|
4,241,400 | 7.03 | 7.17 | 7.03 | 128,800 | 0 | 1.7 |
| 27/01/2021 |
7.56
|
5,061,600 | 7.83 | 8.08 | 7.45 | 102,900 | 51,400 | 0.7 |
| 26/01/2021 |
8.00
|
3,685,000 | 8.38 | 8.55 | 7.89 | 55,600 | 197,100 | -2.1 |
| 25/01/2021 |
8.38
|
5,931,500 | 8.14 | 8.60 | 8.05 | 75,800 | 169,500 | -1.4 |
| 22/01/2021 |
8.14
|
4,821,000 | 8.05 | 8.44 | 8.00 | 2,100 | 202,300 | -3.0 |
| 21/01/2021 |
7.89
|
4,173,500 | 7.78 | 8.00 | 7.50 | 80,800 | 67,600 | 0.2 |
| 20/01/2021 |
7.61
|
7,454,400 | 8.00 | 8.00 | 7.45 | 176,300 | 50,200 | 1.7 |
| 19/01/2021 |
8.00
|
4,527,600 | 8.49 | 8.52 | 8.00 | 29,800 | 85,300 | -0.8 |
| 18/01/2021 |
8.58
|
4,861,500 | 8.77 | 8.77 | 8.49 | 9,500 | 129,100 | -1.9 |
| 15/01/2021 |
8.74
|
5,232,500 | 8.77 | 8.88 | 8.66 | 70,200 | 236,100 | -2.6 |
| 14/01/2021 |
8.69
|
3,882,700 | 8.69 | 8.74 | 8.55 | 13,200 | 84,900 | -1.1 |
| 13/01/2021 |
8.69
|
5,574,800 | 8.88 | 8.99 | 8.60 | 54,800 | 980,100 | -14.8 |
| 12/01/2021 |
8.88
|
6,293,400 | 8.69 | 8.99 | 8.60 | 77,100 | 1,147,732 | -15.8 |
| 11/01/2021 |
8.69
|
6,031,800 | 8.69 | 8.83 | 8.41 | 7,300 | 741,100 | -11.6 |
| 08/01/2021 |
8.49
|
5,720,200 | 8.88 | 8.91 | 8.44 | 43,600 | 358,000 | -4.9 |
| 07/01/2021 |
8.71
|
7,994,200 | 8.38 | 8.88 | 8.30 | 265,700 | 878,900 | -9.7 |
| 06/01/2021 |
8.33
|
5,552,300 | 8.44 | 8.52 | 8.22 | 7,600 | 29,600 | -0.3 |
| 05/01/2021 |
8.38
|
5,811,600 | 8.16 | 8.55 | 8.11 | 112,900 | 14,700 | 1.5 |
| 04/01/2021 |
8.16
|
5,236,900 | 8.49 | 8.49 | 8.16 | 48,100 | 51,100 | 0.0 |
| 31/12/2020 |
8.25
|
4,940,270 | 8.11 | 8.49 | 7.94 | 163,150 | 6,070 | 2.3 |
| 30/12/2020 |
8.11
|
5,281,550 | 8.11 | 8.44 | 8.00 | 2,010 | 397,570 | -5.9 |
| 29/12/2020 |
8.47
|
5,058,840 | 8.47 | 8.83 | 8.36 | 15,220 | 516,290 | -7.7 |
| 28/12/2020 |
8.36
|
11,680,960 | 8.36 | 8.36 | 8.19 | 78,010 | 3,002,040 | -44.3 |
| 25/12/2020 |
7.83
|
6,022,500 | 7.78 | 8.03 | 7.58 | 72,000 | 96,020 | -0.3 |
| 24/12/2020 |
7.83
|
4,896,370 | 8.00 | 8.00 | 7.45 | 10,410 | 87,950 | -1.1 |
| 23/12/2020 |
8.00
|
5,621,890 | 8.08 | 8.27 | 7.75 | 13,520 | 493,120 | -7.1 |
| 22/12/2020 |
7.75
|
12,856,570 | 7.25 | 7.75 | 7.23 | 128,190 | 7,821,340 | -106.8 |
| 21/12/2020 |
7.25
|
8,445,220 | 7.17 | 7.42 | 7.06 | 181,620 | 4,000,000 | -50.0 |
| 18/12/2020 |
7.12
|
4,420,210 | 7.17 | 7.17 | 6.98 | 24,380 | 1,177,820 | -14.8 |
| 17/12/2020 |
7.09
|
4,243,730 | 6.98 | 7.28 | 6.98 | 80,170 | 1,092,500 | -13.1 |
| 16/12/2020 |
7.03
|
4,776,990 | 6.95 | 7.28 | 6.87 | 1,610 | 1,667,340 | -21.5 |
| 15/12/2020 |
6.87
|
3,269,630 | 7.03 | 7.03 | 6.87 | 61,890 | 276,010 | -2.7 |
| 14/12/2020 |
7.06
|
5,098,590 | 6.95 | 7.06 | 6.76 | 177,210 | 1,048,640 | -11.1 |
| 11/12/2020 |
6.67
|
2,639,360 | 6.73 | 6.73 | 6.56 | 3,030 | 49,280 | -0.6 |
| 10/12/2020 |
6.62
|
4,662,750 | 6.87 | 6.87 | 6.54 | 75,540 | 17,030 | 0.7 |
| 09/12/2020 |
6.87
|
3,072,670 | 6.95 | 7.00 | 6.84 | 72,110 | 600 | 0.9 |
| 08/12/2020 |
6.95
|
2,505,510 | 7.00 | 7.03 | 6.87 | 73,050 | 47,100 | 0.3 |
| 07/12/2020 |
6.95
|
6,676,690 | 6.95 | 7.03 | 6.62 | 764,420 | 2,105,070 | -16.6 |
| 04/12/2020 |
6.59
|
6,723,130 | 6.48 | 6.73 | 6.48 | 71,250 | 2,923,276 | -34.2 |
| 03/12/2020 |
6.37
|
2,712,270 | 6.51 | 6.51 | 6.37 | 252,910 | 1,224,760 | -11.3 |
| 02/12/2020 |
6.37
|
3,271,900 | 6.34 | 6.56 | 6.34 | 299,480 | 572,680 | -3.2 |
| 01/12/2020 |
6.34
|
1,928,430 | 6.32 | 6.43 | 6.26 | 84,500 | 274,650 | -2.2 |
| 30/11/2020 |
6.43
|
1,456,200 | 6.34 | 6.54 | 6.34 | 22,310 | 105,910 | -1.0 |
| 27/11/2020 |
6.34
|
1,838,450 | 6.40 | 6.51 | 6.18 | 68,200 | 2,450 | 0.8 |
| 26/11/2020 |
6.34
|
2,061,470 | 6.34 | 6.45 | 6.21 | 23,210 | 16,440 | 0.1 |
| 25/11/2020 |
6.40
|
2,052,750 | 6.70 | 6.70 | 6.40 | 1,450 | 222,360 | -2.6 |
| 24/11/2020 |
6.62
|
3,857,650 | 6.54 | 6.67 | 6.34 | 14,290 | 147,390 | -1.6 |
| 23/11/2020 |
6.54
|
2,778,960 | 6.56 | 6.65 | 6.40 | 66,280 | 130,000 | -0.8 |
| 20/11/2020 |
6.48
|
2,727,400 | 6.51 | 6.65 | 6.37 | 66,670 | 200 | 0.8 |
| 19/11/2020 |
6.54
|
3,312,250 | 6.51 | 6.78 | 6.43 | 79,490 | 171,550 | -1.1 |
| 18/11/2020 |
6.54
|
3,249,900 | 6.45 | 6.59 | 6.34 | 26,250 | 51,100 | -0.3 |
| 17/11/2020 |
6.54
|
4,098,250 | 6.21 | 6.59 | 6.21 | 210,270 | 324,000 | -1.3 |
| 16/11/2020 |
6.18
|
2,796,560 | 6.29 | 6.40 | 6.12 | 18,100 | 242,510 | -2.6 |
| 13/11/2020 |
6.18
|
6,181,270 | 5.79 | 6.18 | 5.79 | 72,870 | 235,900 | -1.7 |
| 12/11/2020 |
5.79
|
988,300 | 5.82 | 5.93 | 5.76 | 14,460 | 91,450 | -0.8 |
| 11/11/2020 |
5.85
|
2,185,070 | 5.68 | 5.87 | 5.68 | 72,230 | 0 | 0.8 |
| 10/11/2020 |
5.68
|
3,246,980 | 6.04 | 6.07 | 5.63 | 27,670 | 77,300 | -0.5 |
| 09/11/2020 |
5.93
|
1,789,190 | 5.90 | 5.96 | 5.82 | 56,390 | 0 | 0.6 |
| 06/11/2020 |
5.82
|
1,159,070 | 5.90 | 5.96 | 5.79 | 12,570 | 3,050 | 0.1 |
| 05/11/2020 |
5.79
|
4,406,110 | 5.65 | 6.07 | 5.65 | 44,100 | 8,330 | 0.4 |
| 04/11/2020 |
5.68
|
2,312,910 | 5.57 | 5.71 | 5.49 | 20,860 | 0 | 0.2 |
| 03/11/2020 |
5.54
|
791,890 | 5.54 | 5.68 | 5.46 | 1,000 | 23,090 | -0.2 |
| 02/11/2020 |
5.54
|
673,420 | 5.37 | 5.65 | 5.30 | 21,080 | 2,810 | 0.2 |
| 30/10/2020 |
5.34
|
491,510 | 5.21 | 5.37 | 5.17 | 7,220 | 30,760 | -0.2 |
| 29/10/2020 |
5.17
|
1,090,310 | 5.10 | 5.28 | 5.09 | 30,100 | 5,010 | 0.2 |
| 28/10/2020 |
5.24
|
811,580 | 5.54 | 5.57 | 5.24 | 10 | 56,980 | -0.6 |
| 27/10/2020 |
5.57
|
795,730 | 5.57 | 5.65 | 5.49 | 8,330 | 31,820 | -0.2 |
| 26/10/2020 |
5.57
|
2,208,850 | 5.74 | 5.79 | 5.57 | 33,650 | 260 | 0.3 |