| 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) |
-0.80 | -21.05% | 13,594,800 | -37,497 | -0.1 |
2.90
3.80
2.90
|
|
2 tháng
(2026-08-10) |
-1.30 | -30.23% | 26,595,500 | -37,297 | -0.1 |
2.90
4.30
2.90
|
|
3 tháng
(2026-07-10) |
-1.70 | -36.17% | 40,330,100 | -84,897 | -0.3 |
2.90
4.80
2.90
|
|
6 tháng
(2026-04-13) |
-2 | -40% | 95,434,100 | 157,703 | 1.0 |
2.90
6.30
2.90
|
|
12 tháng
(2025-10-13) |
-4.10 | -57.75% | 274,777,600 | -4,894,797 | -31.0 |
2.90
7.10
2.90
|
|
24 tháng
(2024-10-18) |
-1.90 | -38.78% | 811,978,545 | -4,543,564 | -29.3 |
2.90
8.60
2.90
|
|
36 tháng
(2023-10-24) |
-5 | -62.50% | 1,178,208,075 | -10,983,135 | -64.8 |
2.90
9.67
2.90
|
|
60 tháng
(2021-11-03) |
-15.02 | -83.35% | 3,461,796,675 | -15,723,297 | -161.7 |
2.90
31.80
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2020 |
9.28
|
4,379,270 | 9.28 | 9.41 | 9.15 | 52,540 | 10,150 | 0.5 |
| 12/10/2020 |
9.28
|
7,067,870 | 9.84 | 9.84 | 9.28 | 8,530 | 61,760 | -0.6 |
| 09/10/2020 |
9.71
|
4,060,990 | 9.58 | 9.71 | 9.45 | 315,240 | 4,070 | 3.5 |
| 08/10/2020 |
9.54
|
7,047,200 | 9.84 | 9.84 | 9.49 | 100 | 241,110 | -2.7 |
| 07/10/2020 |
9.71
|
7,597,740 | 9.88 | 10.05 | 9.71 | 4,020 | 511,500 | -5.9 |
| 06/10/2020 |
10.05
|
8,189,920 | 10.10 | 10.31 | 9.92 | 2,800 | 160,110 | -1.8 |
| 05/10/2020 |
9.88
|
8,808,080 | 9.49 | 10.01 | 9.49 | 264,620 | 138,000 | 1.4 |
| 02/10/2020 |
9.49
|
13,340,990 | 9.37 | 9.88 | 9.24 | 3,330 | 16,630 | -0.1 |
| 01/10/2020 |
9.37
|
4,456,310 | 9.41 | 9.54 | 9.32 | 51,520 | 500 | 0.6 |
| 30/09/2020 |
9.32
|
4,554,630 | 9.19 | 9.37 | 9.02 | 76,080 | 500 | 0.8 |
| 29/09/2020 |
9.15
|
6,644,340 | 9.75 | 9.80 | 9.15 | 12,900 | 400 | 0.1 |
| 28/09/2020 |
9.62
|
6,813,850 | 9.54 | 9.67 | 9.45 | 10,370 | 620,820 | -6.8 |
| 25/09/2020 |
9.41
|
6,471,620 | 9.58 | 9.62 | 9.28 | 11,300 | 100,730 | -1.0 |
| 24/09/2020 |
9.54
|
8,419,350 | 9.58 | 9.75 | 9.41 | 755,000 | 278,320 | 5.3 |
| 23/09/2020 |
9.58
|
14,065,680 | 9.24 | 9.58 | 9.24 | 142,610 | 9,880 | 1.5 |
| 22/09/2020 |
8.98
|
4,926,800 | 8.98 | 9.11 | 8.89 | 89,650 | 53,000 | 0.4 |
| 21/09/2020 |
8.98
|
8,694,400 | 9.07 | 9.24 | 8.89 | 92,600 | 99,530 | -0.1 |
| 18/09/2020 |
8.98
|
3,384,730 | 8.98 | 9.11 | 8.89 | 1,800 | 536,660 | -5.6 |
| 17/09/2020 |
9.02
|
6,672,370 | 9.24 | 9.28 | 8.85 | 100,000 | 304,030 | -2.1 |
| 16/09/2020 |
9.11
|
8,619,110 | 8.68 | 9.11 | 8.64 | 10,090 | 52,210 | -0.4 |
| 15/09/2020 |
8.68
|
4,381,360 | 8.94 | 8.94 | 8.68 | 13,630 | 33,710 | -0.2 |
| 14/09/2020 |
8.76
|
7,018,130 | 8.50 | 8.76 | 8.50 | 96,010 | 119,360 | -0.2 |
| 11/09/2020 |
8.47
|
1,587,500 | 8.44 | 8.52 | 8.44 | 45,340 | 0 | 0.4 |
| 10/09/2020 |
8.44
|
2,380,000 | 8.51 | 8.55 | 8.44 | 33,250 | 6,010 | 0.3 |
| 09/09/2020 |
8.46
|
2,359,060 | 8.32 | 8.47 | 8.26 | 138,180 | 121,070 | 0.2 |
| 08/09/2020 |
8.39
|
3,045,080 | 8.42 | 8.42 | 8.32 | 42,810 | 30,470 | 0.1 |
| 07/09/2020 |
8.35
|
5,627,160 | 8.58 | 8.64 | 8.34 | 15,640 | 1,269,390 | -12.5 |
| 04/09/2020 |
8.58
|
3,280,750 | 8.52 | 8.64 | 8.52 | 45,270 | 0 | 0.5 |
| 03/09/2020 |
8.64
|
3,026,500 | 8.72 | 8.76 | 8.59 | 21,300 | 101,780 | -0.8 |
| 01/09/2020 |
8.64
|
2,541,670 | 8.57 | 8.72 | 8.57 | 2,960 | 5,800 | 0.0 |
| 31/08/2020 |
8.57
|
4,616,100 | 8.64 | 8.72 | 8.50 | 7,500 | 38,120 | -0.3 |
| 28/08/2020 |
8.64
|
5,423,340 | 8.85 | 8.85 | 8.64 | 830 | 40,070 | -0.4 |
| 27/08/2020 |
8.76
|
2,508,430 | 8.68 | 8.81 | 8.68 | 22,830 | 19,290 | 0.0 |
| 26/08/2020 |
8.68
|
4,250,300 | 8.72 | 8.94 | 8.64 | 9,760 | 102,200 | -0.9 |
| 25/08/2020 |
8.68
|
8,741,050 | 8.43 | 8.98 | 8.35 | 8,840 | 29,890 | -0.2 |
| 24/08/2020 |
8.40
|
3,527,650 | 8.31 | 8.40 | 8.30 | 152,050 | 0 | 1.5 |
| 21/08/2020 |
8.24
|
2,782,710 | 8.25 | 8.29 | 8.16 | 10,700 | 500,160 | -4.7 |
| 20/08/2020 |
8.19
|
3,142,500 | 8.33 | 8.33 | 8.16 | 10,200 | 18,410 | -0.1 |
| 19/08/2020 |
8.33
|
3,905,390 | 8.42 | 8.46 | 8.29 | 3,180 | 806,930 | -7.8 |
| 18/08/2020 |
8.39
|
4,563,810 | 8.38 | 8.57 | 8.34 | 6,210 | 48,960 | -0.4 |
| 17/08/2020 |
8.33
|
4,624,820 | 8.33 | 8.36 | 8.07 | 49,270 | 0 | 0.5 |
| 14/08/2020 |
8.08
|
4,623,860 | 8.09 | 8.24 | 8.06 | 12,040 | 519,990 | -4.8 |
| 13/08/2020 |
8.07
|
3,742,460 | 8.12 | 8.21 | 8.06 | 52,360 | 1,024,640 | -9.2 |
| 12/08/2020 |
8.08
|
3,208,620 | 8.12 | 8.19 | 8.01 | 3,370 | 734,550 | -6.9 |
| 11/08/2020 |
8.12
|
2,216,340 | 8.09 | 8.21 | 8.06 | 6,890 | 90,060 | -0.8 |
| 10/08/2020 |
8.09
|
4,748,180 | 7.92 | 8.24 | 7.91 | 26,400 | 4,260 | 0.2 |
| 07/08/2020 |
7.85
|
3,969,720 | 7.89 | 8.03 | 7.81 | 14,560 | 71,880 | -0.5 |
| 06/08/2020 |
7.90
|
3,332,880 | 7.95 | 8.03 | 7.82 | 2,000 | 39,030 | -0.3 |
| 05/08/2020 |
7.98
|
4,031,110 | 7.84 | 8.08 | 7.74 | 7,630 | 42,450 | -0.3 |
| 04/08/2020 |
7.84
|
4,236,870 | 7.65 | 7.93 | 7.65 | 8,910 | 211,910 | -1.8 |
| 03/08/2020 |
7.49
|
3,502,030 | 7.05 | 7.55 | 7.05 | 180,780 | 10,500 | 1.5 |
| 31/07/2020 |
7.13
|
4,220,450 | 7.17 | 7.35 | 7.13 | 58,080 | 509,580 | -3.8 |
| 30/07/2020 |
7.48
|
1,787,960 | 7.43 | 7.65 | 7.43 | 428,600 | 14,050 | 3.6 |
| 29/07/2020 |
7.48
|
6,698,840 | 7.54 | 7.73 | 7.36 | 428,600 | 0 | 3.7 |
| 28/07/2020 |
7.91
|
6,890,460 | 7.65 | 8.05 | 7.17 | 226,770 | 14,000 | 1.9 |
| 27/07/2020 |
7.66
|
4,229,410 | 7.66 | 7.99 | 7.66 | 191,840 | 0 | 1.7 |
| 24/07/2020 |
8.23
|
8,265,050 | 8.72 | 8.81 | 8.23 | 20,250 | 8,230 | 0.1 |
| 23/07/2020 |
8.85
|
2,694,470 | 9.02 | 9.02 | 8.68 | 9,050 | 300 | 0.1 |
| 22/07/2020 |
8.98
|
1,639,650 | 9.19 | 9.19 | 8.94 | 1,870 | 300 | 0.0 |
| 21/07/2020 |
9.11
|
2,268,060 | 9.07 | 9.19 | 8.94 | 9,050 | 200 | 0.1 |
| 20/07/2020 |
8.98
|
6,189,630 | 8.98 | 9.45 | 8.94 | 28,250 | 4,000 | 0.3 |
| 17/07/2020 |
9.37
|
2,084,690 | 9.37 | 9.49 | 9.32 | 6,200 | 4,000 | 0.0 |
| 16/07/2020 |
9.41
|
2,753,850 | 9.62 | 9.67 | 9.37 | 2,380 | 88,210 | -0.9 |
| 15/07/2020 |
9.54
|
6,556,080 | 9.37 | 9.71 | 9.37 | 40,640 | 87,090 | -0.5 |
| 14/07/2020 |
9.24
|
2,831,140 | 8.98 | 9.24 | 8.94 | 750 | 115,840 | -1.2 |
| 13/07/2020 |
8.94
|
2,355,010 | 9.15 | 9.28 | 8.94 | 21,020 | 125,820 | -1.1 |
| 10/07/2020 |
9.15
|
2,466,830 | 9.28 | 9.28 | 9.11 | 5,920 | 45,350 | -0.4 |
| 09/07/2020 |
9.28
|
2,520,920 | 9.19 | 9.37 | 9.15 | 4,950 | 44,730 | -0.4 |
| 08/07/2020 |
9.11
|
2,025,140 | 9.11 | 9.28 | 9.07 | 5,300 | 18,830 | -0.1 |
| 07/07/2020 |
9.15
|
4,948,110 | 9.32 | 9.49 | 9.15 | 62,050 | 145,620 | -0.9 |
| 06/07/2020 |
9.24
|
2,810,250 | 9.02 | 9.41 | 9.02 | 204,040 | 10,400 | 2.1 |
| 03/07/2020 |
9.02
|
3,115,350 | 9.24 | 9.37 | 9.02 | 40,620 | 314,590 | -2.9 |
| 02/07/2020 |
9.24
|
5,874,590 | 9.32 | 9.49 | 9.11 | 6,900 | 547,910 | -5.8 |
| 01/07/2020 |
8.89
|
3,456,840 | 8.55 | 8.89 | 8.29 | 136,050 | 0 | 1.4 |
| 30/06/2020 |
8.33
|
5,103,300 | 8.85 | 8.98 | 8.08 | 108,910 | 496,420 | -3.9 |
| 29/06/2020 |
8.59
|
7,677,390 | 8.94 | 9.07 | 8.56 | 470,910 | 23,310 | 4.6 |
| 26/06/2020 |
9.19
|
9,434,350 | 9.75 | 9.84 | 8.94 | 108,650 | 1,734,780 | -18.0 |
| 25/06/2020 |
9.58
|
7,095,980 | 9.62 | 9.88 | 9.28 | 244,270 | 21,000 | 2.5 |
| 24/06/2020 |
9.80
|
8,801,870 | 10.53 | 10.70 | 9.80 | 19,850 | 475,180 | -5.4 |
| 23/06/2020 |
10.53
|
8,626,100 | 10.48 | 10.87 | 10.18 | 51,910 | 228,870 | -2.1 |
| 22/06/2020 |
10.40
|
8,030,190 | 10.44 | 10.74 | 10.18 | 71,400 | 89,260 | -0.2 |
| 19/06/2020 |
10.27
|
6,425,680 | 9.88 | 10.44 | 9.88 | 175,840 | 5,000 | 2.0 |
| 18/06/2020 |
9.88
|
3,628,110 | 9.97 | 10.10 | 9.67 | 130,930 | 2,610 | 1.5 |
| 17/06/2020 |
10.10
|
7,321,080 | 10.05 | 10.53 | 9.71 | 86,680 | 923,390 | -9.8 |
| 16/06/2020 |
10.05
|
9,406,160 | 10.74 | 10.96 | 9.88 | 35,200 | 569,870 | -6.4 |
| 15/06/2020 |
10.57
|
12,839,660 | 10.91 | 10.96 | 10.05 | 58,050 | 606,890 | -6.8 |
| 12/06/2020 |
10.27
|
12,708,140 | 9.32 | 10.27 | 9.32 | 356,330 | 11,110 | 4.0 |
| 11/06/2020 |
9.62
|
19,632,740 | 10.57 | 10.70 | 9.62 | 848,560 | 404,520 | 5.6 |
| 10/06/2020 |
10.01
|
9,509,350 | 9.67 | 10.01 | 9.37 | 90,720 | 137,240 | -0.5 |
| 09/06/2020 |
9.37
|
9,950,170 | 8.85 | 9.37 | 8.68 | 601,690 | 25,680 | 6.0 |
| 08/06/2020 |
8.76
|
14,256,100 | 8.59 | 8.85 | 8.47 | 595,530 | 28,940 | 5.7 |
| 05/06/2020 |
8.27
|
12,774,620 | 7.82 | 8.27 | 7.78 | 339,340 | 0 | 3.2 |
| 04/06/2020 |
7.73
|
4,659,340 | 7.63 | 7.90 | 7.57 | 46,760 | 980 | 0.4 |
| 03/06/2020 |
7.53
|
2,815,120 | 7.49 | 7.59 | 7.44 | 124,750 | 7,670 | 1.0 |
| 02/06/2020 |
7.46
|
4,061,550 | 7.68 | 7.68 | 7.45 | 27,050 | 720,560 | -6.1 |
| 01/06/2020 |
7.60
|
4,687,480 | 7.62 | 7.71 | 7.54 | 59,220 | 2,090 | 0.5 |
| 29/05/2020 |
7.62
|
3,860,480 | 7.75 | 7.78 | 7.62 | 0 | 175,440 | -1.6 |
| 28/05/2020 |
7.78
|
3,791,500 | 7.82 | 7.94 | 7.77 | 15,690 | 1,061,040 | -9.5 |
| 27/05/2020 |
7.77
|
6,593,700 | 7.80 | 8.16 | 7.70 | 14,970 | 56,780 | -0.4 |
| 26/05/2020 |
7.76
|
3,494,300 | 7.66 | 7.90 | 7.64 | 52,790 | 53,050 | 0.0 |