| 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) |
-1.05 | -9.29% | 16,053,900 | 210,700 | 3.0 |
10.15
11.30
10.85
|
|
2 tháng
(2026-08-10) |
-0.75 | -6.82% | 24,263,000 | 190,300 | 2.7 |
10.15
11.60
10.85
|
|
3 tháng
(2026-07-10) |
-1.15 | -10.09% | 32,546,100 | -83,100 | -0.3 |
10.15
11.60
10.85
|
|
6 tháng
(2026-04-13) |
-3.60 | -25.99% | 66,194,600 | -897,500 | -11.7 |
10.15
13.85
10.85
|
|
12 tháng
(2025-10-13) |
-6.82 | -39.95% | 196,902,200 | -2,778,100 | -40.6 |
10.15
17.07
10.85
|
|
24 tháng
(2024-10-18) |
-2.87 | -21.87% | 645,216,200 | 1,613,300 | -8.6 |
10.15
19.22
10.85
|
|
36 tháng
(2023-10-24) |
-3.12 | -23.31% | 991,093,100 | -2,293,072 | -71.6 |
10.15
19.22
10.85
|
|
60 tháng
(2021-11-03) |
-4.81 | -31.95% | 2,806,575,500 | -682,589 | -53.6 |
6.02
34.25
10.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/10/2020 |
9.34
|
711,660 | 9.17 | 9.38 | 9.17 | 2,680 | 1,840 | 0.0 |
| 21/10/2020 |
9.17
|
1,738,720 | 9.55 | 9.64 | 9.17 | 0 | 22,820 | -0.2 |
| 20/10/2020 |
9.51
|
963,880 | 9.60 | 9.64 | 9.47 | 43,540 | 0 | 0.5 |
| 19/10/2020 |
9.64
|
652,790 | 9.68 | 9.72 | 9.55 | 40,000 | 5,440 | 0.4 |
| 16/10/2020 |
9.60
|
958,780 | 9.72 | 9.77 | 9.60 | 5,000 | 2,510 | 0.0 |
| 15/10/2020 |
9.68
|
645,950 | 9.81 | 9.90 | 9.68 | 50 | 44,630 | -0.5 |
| 14/10/2020 |
9.81
|
1,185,110 | 9.90 | 10.02 | 9.77 | 6,130 | 16,810 | -0.1 |
| 13/10/2020 |
9.77
|
943,820 | 9.64 | 9.77 | 9.60 | 51,840 | 0 | 0.6 |
| 12/10/2020 |
9.64
|
1,143,580 | 9.85 | 9.90 | 9.60 | 4,720 | 11,780 | -0.1 |
| 09/10/2020 |
9.77
|
953,790 | 9.77 | 9.94 | 9.72 | 78,020 | 0 | 0.9 |
| 08/10/2020 |
9.77
|
1,219,100 | 9.98 | 10.02 | 9.72 | 40,650 | 0 | 0.5 |
| 07/10/2020 |
9.94
|
1,537,830 | 9.94 | 10.24 | 9.94 | 20,190 | 0 | 0.2 |
| 06/10/2020 |
10.02
|
1,398,090 | 10.28 | 10.32 | 9.94 | 13,450 | 200 | 0.2 |
| 05/10/2020 |
10.24
|
1,353,340 | 10.20 | 10.24 | 10.02 | 27,560 | 200 | 0.3 |
| 02/10/2020 |
10.02
|
2,148,980 | 10.28 | 10.28 | 9.64 | 0 | 47,210 | -0.5 |
| 01/10/2020 |
10.32
|
2,558,050 | 10.02 | 10.41 | 10.02 | 100 | 113,510 | -1.4 |
| 30/09/2020 |
9.94
|
2,047,760 | 9.64 | 9.94 | 9.60 | 64,510 | 340 | 0.7 |
| 29/09/2020 |
9.72
|
2,089,730 | 9.98 | 10.02 | 9.68 | 41,890 | 66,260 | -0.3 |
| 28/09/2020 |
9.98
|
2,213,600 | 9.90 | 10.02 | 9.77 | 12,400 | 168,640 | -1.8 |
| 25/09/2020 |
9.72
|
4,539,210 | 9.43 | 9.77 | 9.34 | 28,000 | 117,090 | -1.0 |
| 24/09/2020 |
9.17
|
1,446,860 | 9.13 | 9.38 | 9.13 | 0 | 29,530 | -0.3 |
| 23/09/2020 |
9.08
|
893,210 | 9.08 | 9.25 | 9.00 | 26,710 | 0 | 0.3 |
| 22/09/2020 |
9.00
|
1,285,390 | 9.00 | 9.08 | 8.91 | 9,470 | 38,000 | -0.3 |
| 21/09/2020 |
9.08
|
1,068,750 | 9.17 | 9.21 | 9.00 | 0 | 4,960 | -0.1 |
| 18/09/2020 |
9.17
|
674,270 | 9.21 | 9.25 | 9.13 | 2,440 | 5,000 | 0.0 |
| 17/09/2020 |
9.21
|
2,706,240 | 9.08 | 9.38 | 9.04 | 10,550 | 102,560 | -1.0 |
| 16/09/2020 |
9.00
|
967,700 | 8.78 | 9.00 | 8.78 | 11,690 | 400 | 0.1 |
| 15/09/2020 |
8.78
|
1,494,250 | 8.91 | 9.00 | 8.74 | 32,410 | 21,000 | 0.1 |
| 14/09/2020 |
8.95
|
733,830 | 9.00 | 9.00 | 8.87 | 10,030 | 0 | 0.1 |
| 11/09/2020 |
8.91
|
499,380 | 8.95 | 9.00 | 8.87 | 32,630 | 0 | 0.3 |
| 10/09/2020 |
8.95
|
1,196,280 | 8.87 | 9.13 | 8.78 | 0 | 22,870 | -0.2 |
| 09/09/2020 |
8.78
|
567,110 | 8.78 | 8.91 | 8.70 | 1,020 | 47,650 | -0.5 |
| 08/09/2020 |
8.87
|
2,101,870 | 8.57 | 8.87 | 8.53 | 18,160 | 50,000 | -0.3 |
| 07/09/2020 |
8.55
|
545,540 | 8.70 | 8.70 | 8.55 | 400 | 10,220 | -0.1 |
| 04/09/2020 |
8.61
|
510,430 | 8.57 | 8.65 | 8.53 | 2,000 | 8,140 | -0.1 |
| 03/09/2020 |
8.70
|
567,500 | 8.83 | 8.83 | 8.65 | 16,200 | 7,500 | 0.1 |
| 01/09/2020 |
8.65
|
445,850 | 8.74 | 8.74 | 8.57 | 0 | 0 | 0 |
| 31/08/2020 |
8.57
|
805,780 | 8.61 | 8.83 | 8.54 | 790 | 5,360 | 0.0 |
| 28/08/2020 |
8.65
|
909,870 | 8.83 | 8.87 | 8.57 | 400 | 8,240 | -0.1 |
| 27/08/2020 |
8.78
|
703,550 | 8.87 | 8.95 | 8.78 | 15,900 | 0 | 0.2 |
| 26/08/2020 |
8.74
|
904,260 | 8.70 | 8.83 | 8.57 | 60,980 | 56,020 | 0.1 |
| 25/08/2020 |
8.70
|
1,375,660 | 8.49 | 8.91 | 8.47 | 100 | 64,990 | -0.7 |
| 24/08/2020 |
8.49
|
701,880 | 8.54 | 8.57 | 8.49 | 0 | 0 | 0 |
| 21/08/2020 |
8.44
|
443,340 | 8.40 | 8.47 | 8.31 | 11,350 | 0 | 0.1 |
| 20/08/2020 |
8.39
|
673,450 | 8.35 | 8.47 | 8.31 | 2,860 | 26,510 | -0.2 |
| 19/08/2020 |
8.44
|
465,040 | 8.50 | 8.53 | 8.40 | 0 | 5,970 | -0.1 |
| 18/08/2020 |
8.51
|
913,870 | 8.54 | 8.65 | 8.44 | 2,000 | 34,690 | -0.3 |
| 17/08/2020 |
8.44
|
856,150 | 8.44 | 8.44 | 8.17 | 0 | 22,680 | -0.2 |
| 14/08/2020 |
8.17
|
713,860 | 8.17 | 8.35 | 8.14 | 0 | 17,220 | -0.2 |
| 13/08/2020 |
8.17
|
638,460 | 8.18 | 8.19 | 8.11 | 5,980 | 11,610 | -0.1 |
| 12/08/2020 |
8.08
|
604,860 | 8.01 | 8.22 | 8.01 | 0 | 33,230 | -0.3 |
| 11/08/2020 |
8.01
|
443,410 | 8.00 | 8.08 | 7.97 | 2,410 | 9,860 | -0.1 |
| 10/08/2020 |
7.97
|
440,020 | 8.04 | 8.10 | 7.88 | 0 | 19,960 | -0.2 |
| 07/08/2020 |
7.88
|
703,530 | 8.02 | 8.02 | 7.84 | 0 | 28,880 | -0.3 |
| 06/08/2020 |
8.02
|
467,320 | 8.14 | 8.17 | 7.97 | 0 | 19,760 | -0.2 |
| 05/08/2020 |
8.14
|
948,320 | 8.02 | 8.19 | 7.88 | 4,910 | 10,590 | -0.1 |
| 04/08/2020 |
8.01
|
799,410 | 7.70 | 8.05 | 7.69 | 0 | 15,270 | -0.1 |
| 03/08/2020 |
7.58
|
522,490 | 7.27 | 7.63 | 7.27 | 25,350 | 0 | 0.2 |
| 31/07/2020 |
7.27
|
349,600 | 7.38 | 7.39 | 7.20 | 850 | 6,420 | 0.0 |
| 30/07/2020 |
7.38
|
595,570 | 7.28 | 7.54 | 7.28 | 13,460 | 1,750 | 0.1 |
| 29/07/2020 |
7.28
|
1,164,270 | 7.54 | 7.71 | 7.27 | 13,460 | 1,750 | 0.1 |
| 28/07/2020 |
7.81
|
980,530 | 7.75 | 7.96 | 7.42 | 68,200 | 0 | 0.6 |
| 27/07/2020 |
7.75
|
797,610 | 7.75 | 8.14 | 7.75 | 58,020 | 0 | 0.5 |
| 24/07/2020 |
8.33
|
1,472,170 | 8.87 | 8.95 | 8.33 | 1,230 | 14,560 | -0.1 |
| 23/07/2020 |
8.95
|
673,390 | 9.13 | 9.13 | 8.87 | 1,480 | 13,650 | -0.1 |
| 22/07/2020 |
9.13
|
799,770 | 9.21 | 9.21 | 9.00 | 10 | 32,130 | -0.3 |
| 21/07/2020 |
9.17
|
685,340 | 9.17 | 9.21 | 9.00 | 310 | 5,160 | -0.1 |
| 20/07/2020 |
9.13
|
552,580 | 9.13 | 9.25 | 9.08 | 0 | 13,220 | -0.1 |
| 17/07/2020 |
9.13
|
601,590 | 9.04 | 9.25 | 9.00 | 65,900 | 0 | 0.7 |
| 16/07/2020 |
9.13
|
750,510 | 9.13 | 9.25 | 9.04 | 0 | 5,290 | -0.1 |
| 15/07/2020 |
9.13
|
631,470 | 9.43 | 9.43 | 9.13 | 0 | 7,820 | -0.1 |
| 14/07/2020 |
9.25
|
509,800 | 9.21 | 9.34 | 9.08 | 2,480 | 7,960 | -0.1 |
| 13/07/2020 |
9.21
|
895,580 | 9.60 | 9.60 | 9.08 | 1,190 | 61,120 | -0.7 |
| 10/07/2020 |
9.38
|
1,292,470 | 9.08 | 9.55 | 8.91 | 0 | 54,180 | -0.6 |
| 09/07/2020 |
9.17
|
1,528,620 | 9.43 | 9.43 | 9.17 | 0 | 15,490 | -0.2 |
| 08/07/2020 |
9.00
|
784,140 | 8.65 | 9.00 | 8.65 | 22,520 | 0 | 0.2 |
| 07/07/2020 |
8.65
|
660,060 | 8.78 | 8.87 | 8.61 | 9,830 | 5,150 | 0.0 |
| 06/07/2020 |
8.78
|
516,990 | 8.74 | 8.91 | 8.70 | 18,860 | 0 | 0.2 |
| 03/07/2020 |
8.65
|
411,960 | 8.78 | 8.91 | 8.65 | 20,000 | 17,150 | 0.0 |
| 02/07/2020 |
8.78
|
850,520 | 8.87 | 9.04 | 8.74 | 19,480 | 1,300 | 0.2 |
| 01/07/2020 |
8.87
|
928,750 | 8.40 | 8.95 | 8.40 | 49,640 | 2,380 | 0.5 |
| 30/06/2020 |
8.40
|
724,730 | 8.74 | 8.74 | 8.14 | 54,270 | 23,110 | 0.3 |
| 29/06/2020 |
8.51
|
1,182,120 | 8.91 | 9.13 | 8.50 | 7,920 | 42,050 | -0.4 |
| 26/06/2020 |
9.13
|
1,240,500 | 9.21 | 9.43 | 8.83 | 0 | 59,900 | -0.6 |
| 25/06/2020 |
9.21
|
1,466,670 | 8.83 | 9.47 | 8.83 | 0 | 19,310 | -0.2 |
| 24/06/2020 |
9.17
|
1,432,240 | 9.43 | 9.60 | 9.17 | 21,910 | 75,280 | -0.6 |
| 23/06/2020 |
9.25
|
2,973,210 | 8.70 | 9.25 | 8.70 | 20,440 | 10,300 | 0.1 |
| 22/06/2020 |
8.65
|
1,141,000 | 8.78 | 8.78 | 8.53 | 8,090 | 68,970 | -0.6 |
| 19/06/2020 |
8.54
|
862,920 | 8.44 | 8.57 | 8.34 | 57,030 | 0 | 0.6 |
| 18/06/2020 |
8.30
|
515,390 | 8.19 | 8.39 | 8.19 | 27,550 | 800 | 0.3 |
| 17/06/2020 |
8.26
|
685,700 | 8.35 | 8.40 | 8.23 | 95,910 | 0 | 0.9 |
| 16/06/2020 |
8.30
|
552,320 | 8.19 | 8.44 | 8.19 | 1,200 | 19,480 | -0.2 |
| 15/06/2020 |
8.18
|
1,161,360 | 8.56 | 8.74 | 8.14 | 1,380 | 44,780 | -0.4 |
| 12/06/2020 |
8.48
|
867,350 | 8.05 | 8.56 | 8.05 | 30,290 | 11,460 | 0.2 |
| 11/06/2020 |
8.40
|
3,033,470 | 9.51 | 9.51 | 8.40 | 0 | 93,760 | -1.0 |
| 10/06/2020 |
8.95
|
2,777,510 | 8.23 | 8.95 | 8.20 | 17,120 | 813,070 | -8.3 |
| 09/06/2020 |
8.37
|
1,309,180 | 8.57 | 8.70 | 7.93 | 16,960 | 700 | 0.2 |
| 08/06/2020 |
8.53
|
1,722,670 | 8.57 | 8.74 | 8.49 | 16,070 | 40,000 | -0.2 |
| 05/06/2020 |
8.44
|
1,272,220 | 8.23 | 8.56 | 8.17 | 40,070 | 0 | 0.4 |
| 04/06/2020 |
8.27
|
1,759,860 | 8.06 | 8.33 | 8.05 | 41,490 | 0 | 0.4 |