| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.15 | -1.19% | 397,000 | 0 | 0 |
12.35
12.90
12.60
|
|
2 tháng
(2025-10-17) |
-0.40 | -3.10% | 2,184,200 | -2,300 | -0.0 |
12.35
12.95
12.60
|
|
3 tháng
(2025-09-17) |
-0.10 | -0.79% | 3,328,300 | -10,500 | -0.1 |
12.25
13.40
12.60
|
|
6 tháng
(2025-06-19) |
0.15 | 1.21% | 7,376,800 | -18,300 | -0.2 |
12.10
13.40
12.60
|
|
12 tháng
(2024-12-23) |
-0.71 | -5.39% | 41,185,500 | -34,552 | -0.4 |
8.81
14.74
12.60
|
|
24 tháng
(2023-12-27) |
4.48 | 55.91% | 79,791,900 | -331,773 | -3.2 |
8.02
14.74
12.60
|
|
36 tháng
(2023-01-03) |
6.29 | 101.35% | 107,507,700 | -484,970 | -4.8 |
6.15
14.74
12.60
|
|
60 tháng
(2021-01-11) |
7.15 | 133.49% | 263,726,000 | -6,524,909 | -60.6 |
4.68
19.23
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/07/2021 |
4.76
|
1,900 | 4.76 | 4.79 | 4.72 | 0 | 0 | 0 |
| 21/07/2021 |
4.76
|
26,400 | 4.77 | 4.80 | 4.67 | 0 | 0 | 0 |
| 20/07/2021 |
4.77
|
52,000 | 4.69 | 4.78 | 4.67 | 0 | 0 | 0 |
| 19/07/2021 |
4.69
|
76,200 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 |
| 16/07/2021 |
4.84
|
25,700 | 4.79 | 4.84 | 4.74 | 0 | 0 | 0 |
| 15/07/2021 |
4.79
|
20,800 | 4.80 | 4.80 | 4.73 | 0 | 1,000 | -0.0 |
| 14/07/2021 |
4.80
|
5,700 | 4.80 | 4.87 | 4.76 | 0 | 0 | 0 |
| 13/07/2021 |
4.80
|
23,200 | 4.76 | 4.84 | 4.73 | 0 | 0 | 0 |
| 12/07/2021 |
4.76
|
191,400 | 4.87 | 4.87 | 4.62 | 0 | 0 | 0 |
| 09/07/2021 |
4.87
|
23,900 | 4.86 | 4.95 | 4.81 | 0 | 0 | 0 |
| 08/07/2021 |
4.86
|
52,300 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 |
| 07/07/2021 |
4.93
|
54,700 | 4.95 | 4.96 | 4.86 | 200 | 0 | 0.0 |
| 06/07/2021 |
4.95
|
42,100 | 4.94 | 5.02 | 4.91 | 0 | 0 | 0 |
| 05/07/2021 |
4.94
|
66,900 | 4.99 | 5.01 | 4.94 | 0 | 0 | 0 |
| 02/07/2021 |
4.99
|
46,000 | 5.02 | 5.14 | 4.98 | 0 | 0 | 0 |
| 01/07/2021 |
5.02
|
50,500 | 5.02 | 5.10 | 4.95 | 0 | 0 | 0 |
| 30/06/2021 |
5.02
|
85,000 | 5.02 | 5.17 | 5.02 | 0 | 37,500 | -0.3 |
| 29/06/2021 |
5.02
|
411,700 | 4.90 | 5.24 | 4.88 | 200 | 150,900 | -1.0 |
| 28/06/2021 |
4.90
|
141,800 | 4.93 | 4.93 | 4.90 | 0 | 90,600 | -0.6 |
| 25/06/2021 |
4.93
|
166,300 | 4.95 | 5.00 | 4.90 | 0 | 110,000 | -0.7 |
| 24/06/2021 |
4.95
|
139,500 | 5.06 | 5.06 | 4.95 | 500 | 59,400 | -0.4 |
| 23/06/2021 |
5.06
|
134,700 | 5.10 | 5.13 | 5.06 | 0 | 0 | 0 |
| 22/06/2021 |
5.10
|
193,600 | 4.93 | 5.16 | 4.87 | 0 | 0 | 0 |
| 21/06/2021 |
4.93
|
183,400 | 4.87 | 4.94 | 4.87 | 0 | 125,700 | -0.8 |
| 18/06/2021 |
4.87
|
154,700 | 4.87 | 4.93 | 4.85 | 1,000 | 110,000 | -0.7 |
| 17/06/2021 |
4.87
|
92,700 | 4.87 | 4.95 | 4.86 | 1,000 | 52,500 | -0.3 |
| 16/06/2021 |
4.87
|
84,100 | 4.91 | 4.91 | 4.84 | 0 | 40,100 | -0.3 |
| 15/06/2021 |
4.91
|
86,300 | 4.96 | 4.96 | 4.91 | 100 | 77,100 | -0.5 |
| 14/06/2021 |
4.96
|
83,000 | 4.98 | 4.98 | 4.92 | 3,400 | 34,900 | -0.2 |
| 11/06/2021 |
4.98
|
176,300 | 4.96 | 4.98 | 4.87 | 0 | 0 | 0 |
| 10/06/2021 |
4.96
|
17,100 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 09/06/2021 |
4.97
|
19,300 | 4.97 | 4.97 | 4.91 | 0 | 300 | -0.0 |
| 08/06/2021 |
4.97
|
42,700 | 4.98 | 5.01 | 4.96 | 0 | 0 | 0 |
| 07/06/2021 |
4.98
|
39,700 | 4.98 | 5.02 | 4.98 | 0 | 0 | 0 |
| 04/06/2021 |
4.98
|
29,000 | 4.95 | 5.01 | 4.98 | 0 | 0 | 0 |
| 03/06/2021 |
4.95
|
80,900 | 4.95 | 4.98 | 4.95 | 0 | 0 | 0 |
| 02/06/2021 |
4.95
|
69,500 | 4.92 | 4.98 | 4.90 | 0 | 0 | 0 |
| 01/06/2021 |
4.92
|
36,600 | 4.93 | 4.93 | 4.92 | 0 | 7,000 | -0.0 |
| 31/05/2021 |
4.93
|
70,500 | 4.93 | 4.95 | 4.92 | 0 | 0 | 0 |
| 28/05/2021 |
4.93
|
49,600 | 4.97 | 4.98 | 4.93 | 0 | 0 | 0 |
| 27/05/2021 |
4.97
|
56,000 | 4.91 | 4.98 | 4.91 | 0 | 0 | 0 |
| 26/05/2021 |
4.91
|
113,400 | 4.97 | 4.97 | 4.88 | 100 | 0 | 0.0 |
| 25/05/2021 |
4.97
|
50,200 | 4.97 | 5.01 | 4.95 | 0 | 0 | 0 |
| 24/05/2021 |
4.97
|
79,100 | 4.98 | 4.99 | 4.94 | 0 | 1,800 | -0.0 |
| 21/05/2021 |
4.98
|
76,700 | 4.95 | 5.01 | 4.95 | 0 | 1,700 | -0.0 |
| 20/05/2021 |
4.95
|
23,100 | 4.90 | 4.95 | 4.88 | 0 | 0 | 0 |
| 19/05/2021 |
4.90
|
45,900 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 |
| 18/05/2021 |
4.98
|
24,100 | 4.97 | 5.01 | 4.90 | 0 | 0 | 0 |
| 17/05/2021 |
4.97
|
34,900 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 14/05/2021 |
5.02
|
104,200 | 4.94 | 5.10 | 4.87 | 0 | 0 | 0 |
| 13/05/2021 |
4.94
|
107,100 | 4.85 | 4.98 | 4.85 | 100 | 0 | 0.0 |
| 12/05/2021 |
4.85
|
96,900 | 4.82 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/05/2021 |
4.82
|
111,800 | 4.76 | 4.86 | 4.67 | 0 | 0 | 0 |
| 10/05/2021 |
4.76
|
89,500 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
| 07/05/2021 |
4.79
|
86,800 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 |
| 06/05/2021 |
4.87
|
173,600 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |
| 05/05/2021 |
4.93
|
100,400 | 4.84 | 4.94 | 4.87 | 2,400 | 6,300 | -0.0 |
| 04/05/2021 |
4.84
|
195,400 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 |
| 29/04/2021 |
4.95
|
113,800 | 4.98 | 5.10 | 4.94 | 0 | 0 | 0 |
| 28/04/2021 |
4.98
|
34,200 | 4.95 | 5.01 | 4.95 | 0 | 11,700 | -0.1 |
| 27/04/2021 |
4.95
|
65,700 | 4.98 | 5.15 | 4.95 | 0 | 10,000 | -0.1 |
| 26/04/2021 |
4.98
|
250,900 | 5.06 | 5.06 | 4.93 | 33,500 | 8,300 | 0.2 |
| 23/04/2021 |
5.06
|
121,800 | 5.08 | 5.09 | 5.01 | 4,000 | 24,200 | -0.1 |
| 22/04/2021 |
5.08
|
107,500 | 5.07 | 5.15 | 5.02 | 3,800 | 10,000 | -0.0 |
| 20/04/2021 |
5.07
|
271,600 | 5.21 | 5.21 | 5.07 | 1,000 | 36,000 | -0.2 |
| 19/04/2021 |
5.21
|
605,200 | 5.55 | 5.55 | 5.17 | 0 | 111,200 | -0.8 |
| 16/04/2021 |
5.55
|
108,900 | 5.60 | 5.64 | 5.49 | 0 | 0 | 0 |
| 15/04/2021 |
5.60
|
218,200 | 5.69 | 5.72 | 5.57 | 0 | 5,300 | -0.0 |
| 14/04/2021 |
5.69
|
841,500 | 5.51 | 5.76 | 5.43 | 0 | 442,500 | -3.4 |
| 13/04/2021 |
5.51
|
231,300 | 5.69 | 5.69 | 5.51 | 4,200 | 93,600 | -0.7 |
| 12/04/2021 |
5.69
|
419,100 | 5.69 | 5.75 | 5.54 | 2,000 | 250,000 | -1.9 |
| 09/04/2021 |
5.69
|
250,000 | 5.46 | 5.79 | 5.46 | 20,000 | 103,200 | -0.6 |
| 08/04/2021 |
5.46
|
298,900 | 5.45 | 5.54 | 5.45 | 16,400 | 199,000 | -1.4 |
| 07/04/2021 |
5.45
|
268,400 | 5.45 | 5.49 | 5.43 | 57,000 | 184,900 | -0.9 |
| 06/04/2021 |
5.45
|
174,300 | 5.43 | 5.46 | 5.41 | 11,900 | 115,100 | -0.8 |
| 05/04/2021 |
5.43
|
106,900 | 5.46 | 5.46 | 5.39 | 0 | 61,300 | -0.5 |
| 02/04/2021 |
5.46
|
196,300 | 5.43 | 5.54 | 5.43 | 15,700 | 106,800 | -0.7 |
| 01/04/2021 |
5.43
|
170,100 | 5.35 | 5.45 | 5.35 | 5,000 | 116,000 | -0.8 |
| 31/03/2021 |
5.35
|
117,500 | 5.38 | 5.39 | 5.32 | 500 | 2,300 | -0.0 |
| 30/03/2021 |
5.38
|
64,200 | 5.44 | 5.44 | 5.34 | 0 | 13,600 | -0.1 |
| 29/03/2021 |
5.44
|
62,700 | 5.34 | 5.48 | 5.32 | 0 | 400 | -0.0 |
| 26/03/2021 |
5.34
|
164,900 | 5.32 | 5.42 | 5.30 | 0 | 0 | 0 |
| 25/03/2021 |
5.32
|
76,100 | 5.37 | 5.43 | 5.29 | 0 | 0 | 0 |
| 24/03/2021 |
5.37
|
208,300 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 |
| 23/03/2021 |
5.55
|
96,000 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
| 22/03/2021 |
5.64
|
219,000 | 5.54 | 5.69 | 5.54 | 0 | 18,600 | -0.1 |
| 19/03/2021 |
5.54
|
170,400 | 5.53 | 5.60 | 5.49 | 0 | 48,400 | -0.4 |
| 18/03/2021 |
5.53
|
117,300 | 5.49 | 5.60 | 5.51 | 0 | 15,900 | -0.1 |
| 17/03/2021 |
5.49
|
185,700 | 5.54 | 5.54 | 5.47 | 0 | 44,100 | -0.3 |
| 16/03/2021 |
5.54
|
169,600 | 5.51 | 5.69 | 5.48 | 0 | 46,900 | -0.4 |
| 15/03/2021 |
5.51
|
278,800 | 5.54 | 5.54 | 5.39 | 100 | 0 | 0.0 |
| 12/03/2021 |
5.54
|
279,200 | 5.72 | 5.72 | 5.46 | 19,300 | 30,100 | -0.1 |
| 11/03/2021 |
5.72
|
201,400 | 5.56 | 5.91 | 5.56 | 22,700 | 0 | 0.2 |
| 10/03/2021 |
5.56
|
511,000 | 5.20 | 5.56 | 5.21 | 16,300 | 158,600 | -1.0 |
| 09/03/2021 |
5.20
|
236,300 | 5.18 | 5.23 | 5.12 | 0 | 114,800 | -0.8 |
| 08/03/2021 |
5.18
|
56,300 | 5.17 | 5.19 | 5.12 | 0 | 27,100 | -0.2 |
| 05/03/2021 |
5.17
|
134,100 | 5.13 | 5.17 | 5.07 | 0 | 2,100 | -0.0 |
| 04/03/2021 |
5.13
|
71,400 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
| 03/03/2021 |
5.17
|
96,800 | 5.17 | 5.22 | 5.10 | 8,000 | 0 | 0.1 |
| 02/03/2021 |
5.17
|
108,200 | 5.23 | 5.26 | 5.10 | 0 | 0 | 0 |