| 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) |
-2.15 | -12.91% | 19,103,000 | -844,055 | -17.1 |
14.50
16.65
14.65
|
|
2 tháng
(2026-08-10) |
-2.55 | -14.96% | 41,579,000 | -1,066,755 | -19.9 |
14.50
17.50
14.65
|
|
3 tháng
(2026-07-10) |
-4.40 | -23.28% | 72,750,300 | -3,706,055 | -64.5 |
14.50
19.15
14.65
|
|
6 tháng
(2026-04-13) |
-11.18 | -43.54% | 179,210,600 | -16,333,155 | -370.5 |
14.50
26.05
14.65
|
|
12 tháng
(2025-10-13) |
-16.17 | -52.72% | 543,108,300 | -15,281,855 | -325.4 |
14.50
31.87
14.65
|
|
24 tháng
(2024-10-18) |
-7.82 | -35.03% | 1,539,372,000 | -7,687,626 | -301.0 |
14.50
31.87
14.65
|
|
36 tháng
(2023-10-24) |
-4.75 | -24.69% | 2,418,375,000 | -34,161,743 | -1,046.6 |
14.50
31.87
14.65
|
|
60 tháng
(2021-11-03) |
-10.41 | -41.80% | 3,171,407,600 | -6,657,903 | -34.5 |
13.51
35.60
14.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2020 |
8.50
|
444,390 | 8.56 | 8.65 | 8.50 | 300 | 43,240 | -1.2 |
| 03/06/2020 |
8.56
|
529,030 | 8.47 | 8.71 | 8.41 | 2,620 | 63,470 | -1.7 |
| 02/06/2020 |
8.47
|
613,750 | 8.68 | 8.71 | 8.44 | 2,000 | 39,140 | -1.1 |
| 01/06/2020 |
8.59
|
440,680 | 8.62 | 8.68 | 8.53 | 1,000 | 47,030 | -1.3 |
| 29/05/2020 |
8.53
|
580,200 | 8.32 | 8.53 | 8.26 | 3,500 | 40,380 | -1.0 |
| 28/05/2020 |
8.29
|
374,410 | 8.19 | 8.35 | 8.14 | 6,450 | 99,610 | -2.6 |
| 27/05/2020 |
8.23
|
862,740 | 8.47 | 8.47 | 8.23 | 0 | 151,980 | -4.2 |
| 26/05/2020 |
8.43
|
557,780 | 8.50 | 8.59 | 8.38 | 10 | 41,090 | -1.2 |
| 25/05/2020 |
8.32
|
957,230 | 7.88 | 8.32 | 7.71 | 14,030 | 1,460 | 0.3 |
| 22/05/2020 |
7.79
|
577,650 | 8.01 | 8.01 | 7.79 | 1,000 | 8,220 | -0.2 |
| 21/05/2020 |
8.01
|
264,330 | 7.92 | 8.05 | 7.92 | 3,040 | 0 | 0.1 |
| 20/05/2020 |
7.92
|
435,020 | 7.99 | 8.05 | 7.92 | 880 | 8,050 | -0.2 |
| 19/05/2020 |
8.02
|
621,890 | 8.14 | 8.20 | 8.02 | 10,520 | 179,520 | -4.6 |
| 18/05/2020 |
8.05
|
396,470 | 7.99 | 8.13 | 7.90 | 3,380 | 92,090 | -2.4 |
| 15/05/2020 |
7.99
|
901,280 | 8.26 | 8.38 | 7.99 | 0 | 215,720 | -5.9 |
| 14/05/2020 |
8.16
|
1,082,360 | 7.58 | 8.16 | 7.52 | 0 | 214,470 | -5.8 |
| 13/05/2020 |
7.64
|
396,330 | 7.50 | 7.77 | 7.49 | 10,600 | 4,630 | 0.2 |
| 12/05/2020 |
7.58
|
400,790 | 7.43 | 7.67 | 7.34 | 6,980 | 1,000 | 0.1 |
| 11/05/2020 |
7.43
|
466,870 | 7.43 | 7.43 | 7.17 | 15,500 | 16,000 | 0.0 |
| 08/05/2020 |
7.19
|
389,660 | 7.32 | 7.37 | 7.16 | 0 | 11,430 | -0.3 |
| 07/05/2020 |
7.25
|
452,900 | 7.13 | 7.25 | 7.10 | 1,790 | 99,200 | -2.3 |
| 06/05/2020 |
7.13
|
308,890 | 7.10 | 7.14 | 6.98 | 11,670 | 100,750 | -2.1 |
| 05/05/2020 |
7.02
|
150,820 | 7.01 | 7.07 | 6.89 | 7,600 | 13,590 | -0.1 |
| 04/05/2020 |
7.01
|
191,090 | 7.22 | 7.22 | 7.01 | 10,130 | 35,570 | -0.6 |
| 29/04/2020 |
7.26
|
307,320 | 7.26 | 7.29 | 7.19 | 9,360 | 130,360 | -2.9 |
| 28/04/2020 |
7.25
|
633,280 | 7.11 | 7.29 | 7.10 | 21,950 | 2,640 | 0.5 |
| 27/04/2020 |
7.11
|
629,130 | 7.22 | 7.22 | 6.90 | 5,400 | 13,870 | -0.2 |
| 24/04/2020 |
6.95
|
487,610 | 6.89 | 7.04 | 6.78 | 0 | 12,150 | -0.3 |
| 23/04/2020 |
6.92
|
375,230 | 7.19 | 7.28 | 6.86 | 0 | 43,390 | -1.0 |
| 22/04/2020 |
7.11
|
335,690 | 6.47 | 7.13 | 6.47 | 30,250 | 4,870 | 0.6 |
| 21/04/2020 |
6.80
|
903,100 | 7.19 | 7.25 | 6.80 | 40,900 | 6,860 | 0.8 |
| 20/04/2020 |
7.31
|
794,140 | 7.61 | 7.64 | 7.19 | 52,630 | 30,710 | 0.5 |
| 17/04/2020 |
7.68
|
1,288,180 | 7.62 | 7.82 | 7.61 | 0 | 280,610 | -7.3 |
| 16/04/2020 |
7.31
|
921,010 | 6.95 | 7.31 | 6.95 | 210 | 32,900 | -0.8 |
| 15/04/2020 |
6.84
|
620,640 | 6.54 | 6.84 | 6.47 | 2,100 | 720 | 0.0 |
| 14/04/2020 |
6.41
|
634,760 | 6.29 | 6.44 | 6.20 | 15,310 | 6,430 | 0.2 |
| 13/04/2020 |
6.23
|
224,140 | 6.05 | 6.26 | 6.03 | 30,360 | 0 | 0.6 |
| 10/04/2020 |
5.99
|
230,190 | 5.90 | 6.15 | 5.90 | 10,270 | 3,000 | 0.1 |
| 09/04/2020 |
6.03
|
318,690 | 5.90 | 6.14 | 5.90 | 26,060 | 0 | 0.5 |
| 08/04/2020 |
5.91
|
299,930 | 5.99 | 6.05 | 5.72 | 4,380 | 3,700 | 0.0 |
| 07/04/2020 |
6.02
|
564,650 | 5.90 | 6.06 | 5.72 | 4,140 | 27,270 | -0.5 |
| 06/04/2020 |
5.67
|
494,070 | 5.42 | 5.67 | 5.42 | 8,120 | 0 | 0.1 |
| 03/04/2020 |
5.31
|
355,510 | 5.17 | 5.39 | 5.17 | 22,770 | 0 | 0.4 |
| 01/04/2020 |
5.08
|
174,430 | 4.91 | 5.18 | 4.88 | 16,460 | 0 | 0.3 |
| 31/03/2020 |
4.91
|
267,720 | 4.85 | 5.18 | 4.79 | 12,350 | 0 | 0.2 |
| 30/03/2020 |
4.85
|
524,680 | 4.93 | 5.02 | 4.85 | 8,730 | 0 | 0.1 |
| 27/03/2020 |
5.21
|
339,550 | 5.27 | 5.30 | 5.12 | 23,290 | 0 | 0.4 |
| 26/03/2020 |
5.18
|
855,560 | 5.46 | 5.46 | 5.17 | 21,510 | 2,960 | 0.3 |
| 25/03/2020 |
5.49
|
509,070 | 5.39 | 5.57 | 5.39 | 106,030 | 0 | 1.9 |
| 24/03/2020 |
5.28
|
572,080 | 5.18 | 5.45 | 5.00 | 27,430 | 147,880 | -2.0 |
| 23/03/2020 |
5.30
|
788,010 | 5.69 | 5.69 | 5.30 | 0 | 0 | 0 |
| 20/03/2020 |
5.69
|
364,770 | 5.66 | 5.76 | 5.60 | 3,340 | 5,590 | 0.0 |
| 19/03/2020 |
5.69
|
425,880 | 5.87 | 5.87 | 5.63 | 10,000 | 47,030 | -0.7 |
| 18/03/2020 |
5.93
|
640,230 | 5.97 | 5.99 | 5.78 | 3,620 | 190,170 | -3.7 |
| 17/03/2020 |
5.93
|
1,315,930 | 5.93 | 6.11 | 5.33 | 12,610 | 601,590 | -10.6 |
| 16/03/2020 |
5.72
|
662,940 | 5.84 | 6.05 | 5.72 | 10,470 | 19,810 | -0.2 |
| 13/03/2020 |
6.14
|
695,750 | 5.79 | 6.14 | 5.79 | 19,160 | 0 | 0.4 |
| 12/03/2020 |
6.23
|
806,400 | 6.29 | 6.32 | 6.23 | 11,590 | 186,630 | -3.7 |
| 11/03/2020 |
6.69
|
638,030 | 7.34 | 7.34 | 6.69 | 2,180 | 0 | 0.1 |
| 10/03/2020 |
7.19
|
343,770 | 6.98 | 7.40 | 6.95 | 3,070 | 9,180 | -0.1 |
| 09/03/2020 |
7.40
|
349,660 | 7.46 | 7.71 | 7.40 | 690 | 3,000 | -0.1 |
| 06/03/2020 |
7.95
|
438,430 | 7.89 | 8.05 | 7.86 | 158,440 | 201,060 | -1.1 |
| 05/03/2020 |
7.88
|
122,270 | 7.93 | 7.98 | 7.88 | 18,180 | 180 | 0.5 |
| 04/03/2020 |
7.88
|
149,140 | 7.82 | 7.93 | 7.80 | 2,000 | 61,990 | -1.6 |
| 03/03/2020 |
7.88
|
253,300 | 8.05 | 8.05 | 7.88 | 87,950 | 101,000 | -0.3 |
| 02/03/2020 |
7.90
|
135,130 | 7.86 | 7.96 | 7.79 | 0 | 77,860 | -2.0 |
| 28/02/2020 |
8.02
|
399,070 | 7.95 | 8.13 | 7.89 | 13,000 | 72,350 | -1.6 |
| 27/02/2020 |
8.17
|
106,490 | 7.99 | 8.17 | 7.90 | 6,690 | 16,070 | -0.3 |
| 26/02/2020 |
7.99
|
112,760 | 7.86 | 8.08 | 7.86 | 10,300 | 8,070 | 0.1 |
| 25/02/2020 |
8.23
|
326,380 | 7.56 | 8.23 | 7.56 | 54,700 | 105,490 | -1.4 |
| 24/02/2020 |
7.93
|
210,710 | 8.17 | 8.20 | 7.93 | 20,150 | 11,630 | 0.2 |
| 21/02/2020 |
8.46
|
494,060 | 8.44 | 8.65 | 8.44 | 33,460 | 152,780 | -3.4 |
| 20/02/2020 |
8.43
|
220,810 | 8.34 | 8.43 | 8.26 | 18,920 | 0 | 0.5 |
| 19/02/2020 |
8.28
|
106,640 | 8.28 | 8.34 | 8.26 | 4,920 | 3,790 | 0.0 |
| 18/02/2020 |
8.28
|
114,550 | 8.28 | 8.35 | 8.17 | 7,170 | 2,210 | 0.1 |
| 17/02/2020 |
8.28
|
172,380 | 8.41 | 8.41 | 8.23 | 1,850 | 7,540 | -0.2 |
| 14/02/2020 |
8.41
|
84,540 | 8.41 | 8.53 | 8.40 | 6,170 | 0 | 0.2 |
| 13/02/2020 |
8.47
|
167,310 | 8.28 | 8.53 | 8.22 | 15,820 | 0 | 0.4 |
| 12/02/2020 |
8.28
|
329,660 | 8.02 | 8.35 | 8.02 | 35,810 | 2,000 | 0.9 |
| 11/02/2020 |
8.05
|
129,280 | 8.07 | 8.07 | 7.95 | 12,550 | 2,540 | 0.3 |
| 10/02/2020 |
7.95
|
93,190 | 7.96 | 8.05 | 7.95 | 3,000 | 0 | 0.1 |
| 07/02/2020 |
8.16
|
100,460 | 8.08 | 8.16 | 8.01 | 2,890 | 340 | 0.1 |
| 06/02/2020 |
8.16
|
185,780 | 7.92 | 8.16 | 7.82 | 16,950 | 0 | 0.5 |
| 05/02/2020 |
7.88
|
155,520 | 7.79 | 7.96 | 7.79 | 0 | 3,500 | -0.1 |
| 04/02/2020 |
7.79
|
161,190 | 7.80 | 7.98 | 7.76 | 0 | 3,460 | -0.1 |
| 03/02/2020 |
7.96
|
832,420 | 7.96 | 8.05 | 7.67 | 89,050 | 40 | 2.3 |
| 31/01/2020 |
8.23
|
429,210 | 8.61 | 8.68 | 8.23 | 70,110 | 2,520 | 1.9 |
| 30/01/2020 |
8.67
|
320,140 | 8.95 | 8.95 | 8.53 | 18,910 | 10,630 | 0.2 |
| 22/01/2020 |
8.95
|
101,130 | 8.98 | 9.13 | 8.94 | 1,250 | 0 | 0.0 |
| 21/01/2020 |
8.98
|
131,460 | 8.89 | 8.98 | 8.86 | 2,920 | 1,690 | 0.0 |
| 20/01/2020 |
8.89
|
117,710 | 8.89 | 8.97 | 8.86 | 13,100 | 3,630 | 0.3 |
| 17/01/2020 |
8.97
|
114,120 | 9.13 | 9.13 | 8.97 | 0 | 0 | 0 |
| 16/01/2020 |
9.16
|
221,510 | 9.06 | 9.18 | 9.04 | 140 | 3,000 | -0.1 |
| 15/01/2020 |
9.16
|
254,790 | 9.09 | 9.18 | 8.97 | 1,440 | 0 | 0.0 |
| 14/01/2020 |
9.06
|
262,930 | 8.92 | 9.06 | 8.80 | 0 | 0 | 0 |
| 13/01/2020 |
8.80
|
105,560 | 8.77 | 8.98 | 8.77 | 7,600 | 7,200 | 0.0 |
| 10/01/2020 |
8.92
|
130,280 | 9.00 | 9.09 | 8.86 | 5,000 | 0 | 0.1 |
| 09/01/2020 |
9.00
|
179,980 | 9.04 | 9.16 | 8.92 | 40 | 230 | 0.0 |
| 08/01/2020 |
9.28
|
359,560 | 8.95 | 9.28 | 8.56 | 6,000 | 1,380 | 0.1 |
| 07/01/2020 |
9.04
|
262,170 | 8.98 | 9.04 | 8.91 | 0 | 18,390 | -0.6 |