| 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) |
-0.90 | -5.66% | 80,600 | -300 | 0.0 |
15
16.90
15.85
|
|
2 tháng
(2026-08-06) |
-0.90 | -5.66% | 106,300 | -2,600 | 0.0 |
14.70
16.90
15.85
|
|
3 tháng
(2026-07-07) |
-0.78 | -4.96% | 276,500 | -5,200 | -0.1 |
14.70
18
15.85
|
|
6 tháng
(2026-04-08) |
4.82 | 47.38% | 6,064,100 | -91,500 | -1.6 |
10.08
19.96
15.85
|
|
12 tháng
(2025-10-10) |
5.26 | 54.08% | 10,760,300 | -180,800 | -2.8 |
9.61
19.96
15.85
|
|
24 tháng
(2024-10-15) |
6.25 | 71.39% | 14,276,900 | -194,800 | -3.1 |
8.01
19.96
15.85
|
|
36 tháng
(2023-10-23) |
6.54 | 77.37% | 19,758,100 | -500,378 | -8.2 |
8.01
19.96
15.85
|
|
60 tháng
(2021-11-01) |
-0.63 | -4.02% | 81,348,600 | -586,261 | -6.4 |
7.98
19.96
15.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2020 |
9.26
|
49,790 | 9.22 | 9.26 | 9.07 | 0 | 18,010 | -0.4 |
| 03/06/2020 |
9.22
|
76,770 | 9.07 | 9.26 | 8.96 | 0 | 35,210 | -0.9 |
| 02/06/2020 |
9.07
|
77,640 | 9.33 | 9.33 | 9.03 | 7,300 | 12,440 | -0.1 |
| 01/06/2020 |
9.44
|
55,790 | 9.48 | 9.48 | 9.33 | 0 | 90 | 0.0 |
| 29/05/2020 |
9.50
|
28,840 | 9.44 | 9.50 | 9.41 | 0 | 4,080 | -0.1 |
| 28/05/2020 |
9.48
|
22,870 | 9.70 | 9.70 | 9.48 | 0 | 12,600 | -0.3 |
| 27/05/2020 |
9.70
|
244,110 | 9.33 | 10.02 | 9.26 | 23,900 | 176,860 | -3.9 |
| 26/05/2020 |
9.37
|
179,520 | 9.33 | 9.37 | 9.26 | 19,900 | 109,280 | -2.2 |
| 25/05/2020 |
9.31
|
18,810 | 9.41 | 9.41 | 9.26 | 10 | 0 | 0.0 |
| 22/05/2020 |
9.41
|
55,680 | 9.39 | 9.52 | 9.29 | 4,110 | 0 | 0.1 |
| 21/05/2020 |
9.27
|
52,880 | 9.46 | 9.46 | 9.20 | 10,110 | 0 | 0.3 |
| 20/05/2020 |
9.33
|
54,030 | 9.29 | 9.41 | 9.14 | 10 | 0 | 0.0 |
| 19/05/2020 |
9.29
|
95,030 | 9.33 | 9.37 | 9.26 | 0 | 0 | 0 |
| 18/05/2020 |
9.26
|
39,570 | 8.96 | 9.26 | 8.96 | 0 | 0 | 0 |
| 15/05/2020 |
8.81
|
63,590 | 8.99 | 9.14 | 8.81 | 840 | 0 | 0.0 |
| 14/05/2020 |
8.99
|
52,160 | 9.14 | 9.27 | 8.98 | 10 | 0 | 0.0 |
| 13/05/2020 |
9.14
|
85,610 | 9.31 | 9.33 | 9.07 | 10 | 0 | 0.0 |
| 12/05/2020 |
9.31
|
24,840 | 9.33 | 9.33 | 9.07 | 0 | 0 | 0 |
| 11/05/2020 |
9.31
|
106,130 | 9.31 | 9.33 | 8.85 | 0 | 0 | 0 |
| 08/05/2020 |
9.18
|
35,380 | 9.55 | 9.55 | 9.18 | 4,800 | 960 | 0.1 |
| 07/05/2020 |
9.44
|
69,500 | 9.50 | 9.55 | 9.37 | 0 | 100 | 0.0 |
| 06/05/2020 |
9.48
|
178,040 | 9.11 | 9.63 | 9.11 | 0 | 82,000 | -2.1 |
| 05/05/2020 |
9.05
|
104,980 | 8.92 | 9.26 | 8.92 | 19,590 | 38,000 | -0.4 |
| 04/05/2020 |
8.73
|
134,590 | 8.62 | 8.99 | 8.02 | 1,000 | 23,700 | -0.5 |
| 29/04/2020 |
8.58
|
128,750 | 8.58 | 8.99 | 8.58 | 0 | 68,180 | -1.6 |
| 28/04/2020 |
8.81
|
63,700 | 8.94 | 8.99 | 8.70 | 690 | 19,020 | -0.4 |
| 27/04/2020 |
8.77
|
273,870 | 8.62 | 8.77 | 8.58 | 0 | 110,650 | -2.6 |
| 24/04/2020 |
8.21
|
29,210 | 8.77 | 8.77 | 8.21 | 0 | 0 | 0 |
| 23/04/2020 |
8.77
|
89,950 | 8.57 | 9.05 | 8.38 | 0 | 8,320 | -0.2 |
| 22/04/2020 |
8.47
|
57,350 | 8.51 | 8.58 | 8.29 | 0 | 140 | 0.0 |
| 21/04/2020 |
8.47
|
23,410 | 8.49 | 8.58 | 8.32 | 0 | 0 | 0 |
| 20/04/2020 |
8.49
|
60,560 | 8.40 | 8.49 | 8.06 | 0 | 3,700 | -0.1 |
| 17/04/2020 |
7.95
|
18,360 | 7.86 | 7.99 | 7.86 | 0 | 40 | 0.0 |
| 16/04/2020 |
7.93
|
19,400 | 7.86 | 7.95 | 7.86 | 0 | 14,020 | -0.3 |
| 15/04/2020 |
7.86
|
74,620 | 7.41 | 7.95 | 7.41 | 0 | 23,170 | -0.5 |
| 14/04/2020 |
7.84
|
91,980 | 7.80 | 7.84 | 7.80 | 0 | 36,320 | -0.8 |
| 13/04/2020 |
7.84
|
13,990 | 7.48 | 7.91 | 7.48 | 0 | 11,400 | -0.2 |
| 10/04/2020 |
7.76
|
15,810 | 7.76 | 7.84 | 7.76 | 0 | 3,810 | -0.1 |
| 09/04/2020 |
7.76
|
30,870 | 7.50 | 7.76 | 7.50 | 0 | 10,820 | -0.2 |
| 08/04/2020 |
7.54
|
5,480 | 7.54 | 7.54 | 7.46 | 0 | 0 | 0 |
| 07/04/2020 |
7.50
|
16,060 | 7.46 | 7.54 | 7.46 | 0 | 0 | 0 |
| 06/04/2020 |
7.52
|
1,600 | 7.46 | 7.54 | 7.28 | 0 | 0 | 0 |
| 03/04/2020 |
7.50
|
49,710 | 7.54 | 7.54 | 7.50 | 0 | 40,200 | -0.8 |
| 01/04/2020 |
7.54
|
3,010 | 7.54 | 7.54 | 7.54 | 0 | 950 | 0.0 |
| 31/03/2020 |
7.54
|
36,650 | 7.54 | 7.54 | 7.09 | 0 | 28,360 | -0.6 |
| 30/03/2020 |
7.54
|
27,050 | 7.17 | 7.54 | 7.09 | 0 | 3,320 | -0.1 |
| 27/03/2020 |
7.54
|
67,760 | 7.54 | 7.60 | 7.46 | 0 | 180 | 0.0 |
| 26/03/2020 |
7.54
|
20,720 | 7.28 | 7.54 | 7.28 | 0 | 11,720 | -0.2 |
| 25/03/2020 |
7.54
|
39,490 | 7.46 | 7.65 | 7.17 | 0 | 29,060 | -0.6 |
| 24/03/2020 |
7.46
|
41,730 | 7.39 | 7.46 | 7.05 | 0 | 15,200 | -0.3 |
| 23/03/2020 |
7.05
|
35,290 | 7.09 | 7.46 | 6.98 | 0 | 4,090 | -0.1 |
| 20/03/2020 |
7.46
|
58,730 | 7.00 | 7.65 | 7.00 | 20 | 51,280 | -1.0 |
| 19/03/2020 |
7.46
|
70,130 | 7.46 | 7.54 | 7.43 | 10,000 | 55,700 | -0.9 |
| 18/03/2020 |
7.61
|
68,190 | 7.54 | 7.61 | 7.46 | 10,000 | 55,700 | -0.9 |
| 17/03/2020 |
7.54
|
50,770 | 7.54 | 7.56 | 7.33 | 0 | 31,930 | -0.6 |
| 16/03/2020 |
7.56
|
27,750 | 7.35 | 7.65 | 7.28 | 10 | 0 | 0.0 |
| 13/03/2020 |
7.65
|
87,460 | 7.58 | 7.65 | 7.46 | 0 | 50,000 | -1 |
| 12/03/2020 |
7.65
|
21,140 | 7.48 | 7.65 | 7.32 | 0 | 0 | 0 |
| 11/03/2020 |
7.82
|
21,750 | 7.69 | 7.84 | 7.46 | 10 | 0 | 0.0 |
| 10/03/2020 |
7.84
|
14,090 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 |
| 09/03/2020 |
7.82
|
12,130 | 7.87 | 7.99 | 7.63 | 10 | 0 | 0.0 |
| 06/03/2020 |
8.15
|
62,630 | 7.91 | 8.15 | 7.91 | 0 | 3,400 | -0.1 |
| 05/03/2020 |
8.17
|
15,150 | 8.21 | 8.21 | 8.17 | 50 | 0 | 0.0 |
| 04/03/2020 |
8.17
|
84,180 | 7.91 | 8.21 | 7.86 | 60 | 0 | 0.0 |
| 03/03/2020 |
8.21
|
18,610 | 7.91 | 8.21 | 7.84 | 10 | 630 | 0.0 |
| 02/03/2020 |
8.02
|
3,950 | 7.99 | 8.02 | 7.95 | 0 | 0 | 0 |
| 28/02/2020 |
8.17
|
42,690 | 8.17 | 8.17 | 7.99 | 15,600 | 20,000 | -0.1 |
| 27/02/2020 |
8.32
|
6,520 | 7.99 | 8.32 | 7.99 | 0 | 0 | 0 |
| 26/02/2020 |
8.12
|
21,680 | 8.32 | 8.32 | 7.95 | 19,810 | 3,900 | 0.3 |
| 25/02/2020 |
8.12
|
63,770 | 7.95 | 8.14 | 7.95 | 9,010 | 0 | 0.2 |
| 24/02/2020 |
8.17
|
36,210 | 8.21 | 8.21 | 7.87 | 9,710 | 0 | 0.2 |
| 21/02/2020 |
8.36
|
11,600 | 8.25 | 8.40 | 8.21 | 2,030 | 0 | 0.0 |
| 20/02/2020 |
8.40
|
2,020 | 8.34 | 8.40 | 8.34 | 0 | 0 | 0 |
| 19/02/2020 |
8.36
|
3,620 | 8.25 | 8.43 | 8.10 | 1,120 | 0 | 0.0 |
| 18/02/2020 |
8.43
|
820 | 8.57 | 8.57 | 8.32 | 20 | 0 | 0.0 |
| 17/02/2020 |
8.45
|
15,960 | 8.32 | 8.45 | 8.01 | 40 | 10 | 0.0 |
| 14/02/2020 |
8.43
|
670 | 8.51 | 8.51 | 8.25 | 370 | 0 | 0.0 |
| 13/02/2020 |
8.36
|
5,310 | 8.38 | 8.38 | 8.25 | 4,500 | 0 | 0.1 |
| 12/02/2020 |
8.38
|
27,880 | 8.36 | 8.40 | 8.29 | 4,920 | 8,150 | -0.1 |
| 11/02/2020 |
8.30
|
40,300 | 8.29 | 8.32 | 8.29 | 19,440 | 0 | 0.4 |
| 10/02/2020 |
8.29
|
38,530 | 8.06 | 8.36 | 8.06 | 800 | 0 | 0.0 |
| 07/02/2020 |
8.21
|
51,120 | 7.95 | 8.21 | 7.91 | 4,180 | 0 | 0.1 |
| 06/02/2020 |
7.95
|
62,780 | 7.95 | 8.06 | 7.78 | 0 | 0 | 0 |
| 05/02/2020 |
7.95
|
9,250 | 7.76 | 8.17 | 7.74 | 6,010 | 6,000 | 0.0 |
| 04/02/2020 |
8.17
|
26,820 | 7.78 | 8.17 | 7.69 | 6,000 | 6,070 | 0.0 |
| 03/02/2020 |
7.84
|
35,950 | 7.84 | 7.87 | 7.46 | 22,290 | 0 | 0.5 |
| 31/01/2020 |
8.01
|
34,620 | 7.97 | 8.02 | 7.73 | 2,210 | 0 | 0.0 |
| 30/01/2020 |
7.97
|
5,950 | 7.91 | 8.02 | 7.91 | 4,280 | 0 | 0.1 |
| 22/01/2020 |
8.06
|
3,020 | 8.40 | 8.40 | 7.91 | 600 | 0 | 0.0 |
| 21/01/2020 |
8.06
|
6,090 | 7.93 | 8.12 | 7.93 | 10 | 10 | 0 |
| 20/01/2020 |
8.15
|
980 | 7.87 | 8.21 | 7.87 | 20 | 0 | 0.0 |
| 17/01/2020 |
8.15
|
19,580 | 8.21 | 8.21 | 7.82 | 4,330 | 4,100 | 0.0 |
| 16/01/2020 |
7.84
|
12,440 | 7.80 | 8.19 | 7.80 | 5,100 | 10 | 0.1 |
| 15/01/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 14/01/2020 |
8.23
|
4,610 | 8.02 | 8.23 | 7.99 | 1,970 | 0 | 0.0 |
| 13/01/2020 |
8.25
|
6,810 | 8.01 | 8.25 | 7.99 | 5,540 | 5,300 | 0.0 |
| 10/01/2020 |
8.01
|
7,960 | 8.19 | 8.32 | 8.01 | 3,790 | 0 | 0.1 |
| 09/01/2020 |
8.38
|
3,070 | 8.25 | 8.38 | 7.95 | 20 | 10 | 0.0 |
| 08/01/2020 |
8.25
|
1,150 | 8.08 | 8.32 | 8.04 | 880 | 0 | 0.0 |
| 07/01/2020 |
8.32
|
11,140 | 8.32 | 8.32 | 7.76 | 2,860 | 0 | 0.1 |