| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.01 | -0.16% | 2,196,000 | -6,360 | 0 |
6.05
6.20
6.18
|
|
2 tháng
(2026-08-05) |
0.28 | 4.82% | 3,602,900 | -6,360 | 0 |
5.81
6.20
6.18
|
|
3 tháng
(2026-07-06) |
0.14 | 2.35% | 5,089,200 | -6,360 | 0 |
5.68
6.20
6.18
|
|
6 tháng
(2026-04-07) |
-0.29 | -4.51% | 10,840,200 | -6,360 | 0 |
5.68
6.81
6.18
|
|
12 tháng
(2025-10-09) |
-1.07 | -14.95% | 55,228,000 | -6,360 | 0 |
5.68
7.64
6.18
|
|
24 tháng
(2024-10-14) |
-0.10 | -1.59% | 224,321,500 | -6,360 | 0 |
5.66
9.91
6.18
|
|
36 tháng
(2023-10-20) |
0.43 | 7.59% | 375,288,100 | -6,360 | 0 |
5.66
9.91
6.18
|
|
60 tháng
(2021-11-01) |
-13.33 | -68.64% | 1,117,432,000 | -6,360 | 0 |
5.25
25.20
6.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2020 |
8.11
|
122,250 | 8.09 | 8.12 | 8.00 | 0 | 0 | 0 |
| 22/10/2020 |
8.08
|
180,420 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 21/10/2020 |
7.98
|
107,140 | 7.83 | 8.03 | 7.82 | 0 | 0 | 0 |
| 20/10/2020 |
7.99
|
163,390 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0 |
| 19/10/2020 |
7.87
|
683,530 | 7.82 | 7.95 | 7.49 | 0 | 0 | 0 |
| 16/10/2020 |
7.82
|
339,820 | 8.33 | 8.33 | 7.82 | 0 | 0 | 0 |
| 15/10/2020 |
8.41
|
51,000 | 8.54 | 8.62 | 8.41 | 0 | 0 | 0 |
| 14/10/2020 |
8.54
|
112,200 | 8.46 | 8.71 | 8.41 | 0 | 0 | 0 |
| 13/10/2020 |
8.46
|
41,690 | 8.62 | 8.62 | 8.41 | 0 | 0 | 0 |
| 12/10/2020 |
8.62
|
17,410 | 8.62 | 8.71 | 8.58 | 0 | 0 | 0 |
| 09/10/2020 |
8.71
|
118,050 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 |
| 08/10/2020 |
8.75
|
98,670 | 8.83 | 8.83 | 8.75 | 0 | 0 | 0 |
| 07/10/2020 |
9.00
|
125,010 | 9.00 | 9.00 | 8.83 | 0 | 0 | 0 |
| 06/10/2020 |
9.00
|
94,720 | 9.09 | 9.09 | 8.83 | 0 | 0 | 0 |
| 05/10/2020 |
9.00
|
63,740 | 9.09 | 9.09 | 8.88 | 0 | 0 | 0 |
| 02/10/2020 |
9.09
|
31,170 | 8.96 | 9.09 | 8.83 | 0 | 0 | 0 |
| 01/10/2020 |
9.09
|
24,170 | 8.92 | 9.09 | 8.92 | 0 | 0 | 0 |
| 30/09/2020 |
9.00
|
38,360 | 8.96 | 9.00 | 8.92 | 0 | 0 | 0 |
| 29/09/2020 |
9.00
|
20,960 | 9.04 | 9.09 | 9.00 | 0 | 0 | 0 |
| 28/09/2020 |
9.04
|
13,930 | 9.09 | 9.09 | 9.00 | 0 | 0 | 0 |
| 25/09/2020 |
9.09
|
11,150 | 9.17 | 9.17 | 9.00 | 0 | 0 | 0 |
| 24/09/2020 |
9.17
|
4,760 | 9.13 | 9.17 | 9.00 | 0 | 0 | 0 |
| 23/09/2020 |
9.17
|
27,490 | 9.09 | 9.17 | 9.00 | 0 | 0 | 0 |
| 22/09/2020 |
9.17
|
16,410 | 9.25 | 9.25 | 9.09 | 0 | 0 | 0 |
| 21/09/2020 |
9.25
|
7,230 | 9.25 | 9.25 | 9.09 | 0 | 0 | 0 |
| 18/09/2020 |
9.25
|
44,120 | 9.09 | 9.30 | 9.09 | 0 | 0 | 0 |
| 17/09/2020 |
9.17
|
19,580 | 9.25 | 9.25 | 9.09 | 0 | 0 | 0 |
| 16/09/2020 |
9.17
|
21,120 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
| 15/09/2020 |
9.25
|
94,610 | 9.30 | 9.30 | 9.21 | 0 | 0 | 0 |
| 14/09/2020 |
9.30
|
115,870 | 9.38 | 9.38 | 9.25 | 0 | 0 | 0 |
| 11/09/2020 |
9.34
|
18,870 | 9.25 | 9.34 | 9.21 | 0 | 0 | 0 |
| 10/09/2020 |
9.25
|
46,600 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 |
| 09/09/2020 |
9.30
|
56,010 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 |
| 08/09/2020 |
9.34
|
57,270 | 9.25 | 9.34 | 9.17 | 0 | 0 | 0 |
| 07/09/2020 |
9.21
|
139,290 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 |
| 04/09/2020 |
9.34
|
36,390 | 9.25 | 9.38 | 9.25 | 0 | 0 | 0 |
| 03/09/2020 |
9.42
|
210,090 | 9.04 | 9.42 | 9.04 | 0 | 0 | 0 |
| 01/09/2020 |
9.04
|
87,810 | 8.92 | 9.04 | 8.92 | 0 | 0 | 0 |
| 31/08/2020 |
9.00
|
37,940 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 |
| 28/08/2020 |
9.04
|
57,670 | 8.88 | 9.04 | 8.88 | 0 | 0 | 0 |
| 27/08/2020 |
8.88
|
161,710 | 9.09 | 9.09 | 8.75 | 0 | 0 | 0 |
| 26/08/2020 |
9.09
|
39,100 | 8.96 | 9.13 | 8.88 | 0 | 0 | 0 |
| 25/08/2020 |
8.96
|
199,230 | 9.09 | 9.17 | 8.88 | 0 | 0 | 0 |
| 24/08/2020 |
9.13
|
302,730 | 9.00 | 9.25 | 9.00 | 0 | 0 | 0 |
| 21/08/2020 |
9.13
|
37,010 | 9.09 | 9.17 | 8.92 | 0 | 0 | 0 |
| 20/08/2020 |
9.13
|
87,980 | 9.13 | 9.25 | 8.96 | 0 | 0 | 0 |
| 19/08/2020 |
9.13
|
279,820 | 8.75 | 9.42 | 8.75 | 0 | 0 | 0 |
| 18/08/2020 |
8.83
|
94,150 | 8.83 | 8.88 | 8.67 | 0 | 0 | 0 |
| 17/08/2020 |
8.92
|
59,870 | 8.92 | 9.13 | 8.88 | 0 | 0 | 0 |
| 14/08/2020 |
8.96
|
132,850 | 9.13 | 9.25 | 8.96 | 0 | 0 | 0 |
| 13/08/2020 |
9.13
|
191,150 | 9.25 | 9.25 | 9.09 | 0 | 0 | 0 |
| 12/08/2020 |
9.25
|
104,040 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 |
| 11/08/2020 |
9.34
|
86,670 | 9.25 | 9.34 | 9.21 | 0 | 0 | 0 |
| 10/08/2020 |
9.34
|
255,350 | 9.21 | 9.34 | 9.21 | 0 | 0 | 0 |
| 07/08/2020 |
9.25
|
141,610 | 9.34 | 9.42 | 9.17 | 0 | 0 | 0 |
| 06/08/2020 |
9.51
|
112,930 | 9.51 | 9.59 | 9.25 | 0 | 0 | 0 |
| 05/08/2020 |
9.59
|
189,430 | 9.55 | 9.59 | 9.25 | 0 | 0 | 0 |
| 04/08/2020 |
9.59
|
154,450 | 9.51 | 9.59 | 9.21 | 0 | 0 | 0 |
| 03/08/2020 |
9.51
|
142,730 | 9.34 | 9.51 | 9.17 | 0 | 0 | 0 |
| 31/07/2020 |
9.42
|
123,680 | 9.42 | 9.68 | 9.21 | 0 | 0 | 0 |
| 30/07/2020 |
9.42
|
367,610 | 8.75 | 9.51 | 8.62 | 0 | 0 | 0 |
| 29/07/2020 |
8.92
|
244,670 | 8.75 | 8.92 | 8.33 | 0 | 0 | 0 |
| 28/07/2020 |
8.75
|
116,470 | 8.75 | 8.92 | 8.58 | 0 | 0 | 0 |
| 27/07/2020 |
8.75
|
136,400 | 8.92 | 8.92 | 8.50 | 0 | 0 | 0 |
| 24/07/2020 |
8.92
|
261,130 | 8.92 | 9.25 | 8.71 | 0 | 0 | 0 |
| 23/07/2020 |
8.92
|
96,570 | 8.54 | 8.92 | 8.50 | 0 | 0 | 0 |
| 22/07/2020 |
8.75
|
81,060 | 8.58 | 8.75 | 8.50 | 0 | 0 | 0 |
| 21/07/2020 |
8.58
|
73,640 | 8.41 | 8.58 | 8.29 | 0 | 0 | 0 |
| 20/07/2020 |
8.50
|
69,650 | 8.50 | 8.58 | 8.37 | 0 | 0 | 0 |
| 17/07/2020 |
8.58
|
101,900 | 8.67 | 8.67 | 8.46 | 0 | 0 | 0 |
| 16/07/2020 |
8.58
|
65,510 | 8.62 | 8.75 | 8.50 | 0 | 0 | 0 |
| 15/07/2020 |
8.67
|
120,210 | 8.75 | 8.79 | 8.41 | 0 | 0 | 0 |
| 14/07/2020 |
8.75
|
102,660 | 8.71 | 8.75 | 8.46 | 0 | 0 | 0 |
| 13/07/2020 |
8.75
|
86,860 | 8.50 | 8.83 | 8.41 | 0 | 0 | 0 |
| 10/07/2020 |
8.50
|
48,270 | 8.41 | 8.50 | 8.37 | 0 | 0 | 0 |
| 09/07/2020 |
8.46
|
174,820 | 8.41 | 8.50 | 8.33 | 0 | 0 | 0 |
| 08/07/2020 |
8.46
|
130,590 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 |
| 07/07/2020 |
8.50
|
175,380 | 8.75 | 8.75 | 8.41 | 0 | 0 | 0 |
| 06/07/2020 |
8.41
|
183,340 | 8.03 | 8.41 | 8.03 | 0 | 0 | 0 |
| 03/07/2020 |
8.03
|
115,790 | 7.99 | 8.03 | 7.99 | 0 | 0 | 0 |
| 02/07/2020 |
7.99
|
30,710 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 |
| 01/07/2020 |
8.06
|
53,160 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 |
| 30/06/2020 |
8.07
|
56,030 | 7.79 | 8.07 | 7.79 | 0 | 0 | 0 |
| 29/06/2020 |
7.90
|
60,670 | 7.98 | 7.98 | 7.78 | 0 | 0 | 0 |
| 26/06/2020 |
7.98
|
82,720 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 25/06/2020 |
7.95
|
37,290 | 7.82 | 7.98 | 7.82 | 0 | 0 | 0 |
| 24/06/2020 |
7.91
|
113,410 | 7.95 | 8.04 | 7.91 | 0 | 0 | 0 |
| 23/06/2020 |
8.04
|
40,390 | 8.08 | 8.13 | 8.02 | 0 | 0 | 0 |
| 22/06/2020 |
8.08
|
73,790 | 8.07 | 8.08 | 7.95 | 0 | 0 | 0 |
| 19/06/2020 |
8.07
|
96,830 | 7.99 | 8.07 | 7.82 | 0 | 0 | 0 |
| 18/06/2020 |
7.79
|
109,350 | 7.73 | 7.81 | 7.73 | 0 | 0 | 0 |
| 17/06/2020 |
7.78
|
286,430 | 7.79 | 7.81 | 7.74 | 0 | 0 | 0 |
| 16/06/2020 |
7.79
|
181,610 | 7.70 | 7.82 | 7.70 | 0 | 0 | 0 |
| 15/06/2020 |
7.70
|
43,500 | 7.82 | 7.82 | 7.70 | 0 | 0 | 0 |
| 12/06/2020 |
7.82
|
88,820 | 7.66 | 7.82 | 7.59 | 0 | 0 | 0 |
| 11/06/2020 |
7.73
|
165,510 | 7.66 | 7.82 | 7.66 | 0 | 0 | 0 |
| 10/06/2020 |
7.74
|
45,460 | 7.74 | 7.80 | 7.71 | 0 | 0 | 0 |
| 09/06/2020 |
7.78
|
38,500 | 7.74 | 7.79 | 7.66 | 0 | 0 | 0 |
| 08/06/2020 |
7.79
|
131,890 | 7.79 | 7.82 | 7.74 | 0 | 0 | 0 |
| 05/06/2020 |
7.79
|
73,870 | 7.66 | 7.79 | 7.66 | 0 | 0 | 0 |