| 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) |
0.55 | 3.94% | 49,343,400 | 1,057,053 | 7.8 |
13.60
14.80
13.75
|
|
2 tháng
(2026-08-10) |
0.40 | 2.84% | 79,409,200 | -817,047 | -18.7 |
13.60
14.80
13.75
|
|
3 tháng
(2026-07-10) |
-0.15 | -1.02% | 126,021,600 | -1,372,147 | -26.5 |
13.60
14.80
13.75
|
|
6 tháng
(2026-04-13) |
-1.85 | -11.31% | 322,379,600 | -4,448,947 | -76.0 |
13.60
16.90
13.75
|
|
12 tháng
(2025-10-13) |
-2.65 | -15.45% | 1,609,835,900 | -3,138,847 | -59.7 |
13.60
18.85
13.75
|
|
24 tháng
(2024-10-18) |
3.90 | 36.79% | 3,956,312,300 | 8,916,439 | -71.4 |
9.81
18.85
13.75
|
|
36 tháng
(2023-10-24) |
5.78 | 66.28% | 7,205,082,000 | 6,982,215 | -116.8 |
8.03
18.85
13.75
|
|
60 tháng
(2021-11-03) |
9.14 | 170.52% | 16,123,528,700 | 19,886,135 | -10.4 |
5.36
18.85
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2022 |
13
|
33,642,800 | 13.45 | 13.75 | 12.80 | 545,700 | 42,000 | 6.7 |
| 31/12/2021 |
13.30
|
43,159,100 | 14.05 | 14.25 | 13.30 | 68,900 | 30,400 | 0.5 |
| 30/12/2021 |
14.25
|
16,190,700 | 14.55 | 15.10 | 14 | 200,500 | 119,200 | 1.2 |
| 29/12/2021 |
14.45
|
30,448,700 | 13.75 | 14.45 | 13.55 | 93,800 | 61,400 | 0.5 |
| 28/12/2021 |
13.55
|
49,657,000 | 14.45 | 14.80 | 13.55 | 31,400 | 18,400 | 0.2 |
| 27/12/2021 |
14.50
|
24,042,600 | 14.20 | 14.70 | 13.80 | 126,600 | 77,700 | 0.7 |
| 24/12/2021 |
14.20
|
29,463,400 | 15 | 15.35 | 14 | 36,800 | 12,800 | 0.4 |
| 23/12/2021 |
14.90
|
45,357,300 | 14.45 | 15.35 | 13.90 | 21,500 | 656,600 | -9.1 |
| 22/12/2021 |
14.50
|
27,611,500 | 14 | 14.55 | 13.80 | 42,700 | 113,200 | -1.0 |
| 21/12/2021 |
13.60
|
30,251,400 | 13 | 13.60 | 12.75 | 3,800 | 139,900 | -1.8 |
| 20/12/2021 |
12.75
|
48,861,900 | 11.50 | 12.75 | 11.45 | 654,200 | 88,200 | 6.8 |
| 17/12/2021 |
12.15
|
34,726,800 | 13.10 | 13.80 | 12.15 | 23,700 | 282,300 | -3.5 |
| 16/12/2021 |
13.05
|
26,516,600 | 12.10 | 13.05 | 11.80 | 223,500 | 143,400 | 1.0 |
| 15/12/2021 |
12.20
|
38,318,000 | 12 | 12.75 | 11.55 | 129,500 | 1,576,800 | -17.6 |
| 14/12/2021 |
12
|
57,953,800 | 11.80 | 12 | 11.35 | 107,200 | 972,600 | -10.0 |
| 13/12/2021 |
11.25
|
16,543,600 | 10.90 | 11.25 | 10.55 | 24,700 | 75,800 | -0.6 |
| 10/12/2021 |
10.55
|
30,816,400 | 10 | 10.80 | 9.88 | 260,400 | 399,500 | -1.4 |
| 09/12/2021 |
10.20
|
48,775,500 | 9.70 | 10.55 | 9.65 | 953,000 | 355,200 | 6.0 |
| 08/12/2021 |
9.87
|
38,298,600 | 9.80 | 9.87 | 9.60 | 150,400 | 195,200 | -0.4 |
| 07/12/2021 |
9.23
|
36,507,500 | 8.78 | 9.23 | 8.66 | 474,600 | 37,300 | 3.8 |
| 06/12/2021 |
8.63
|
27,811,200 | 9 | 9.05 | 8.50 | 539,800 | 989,200 | -3.9 |
| 03/12/2021 |
8.80
|
38,149,900 | 8.60 | 9.20 | 8.28 | 113,300 | 266,100 | -1.3 |
| 02/12/2021 |
8.80
|
24,739,300 | 8.78 | 9.15 | 8.71 | 350,300 | 308,600 | 0.4 |
| 01/12/2021 |
8.70
|
31,901,600 | 8.30 | 8.75 | 8.25 | 1,524,600 | 374,800 | 10.0 |
| 30/11/2021 |
8.23
|
39,204,800 | 8.23 | 8.23 | 8 | 4,100 | 124,200 | -1.0 |
| 29/11/2021 |
7.69
|
18,009,500 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
| 26/11/2021 |
7.20
|
19,827,900 | 7.78 | 7.78 | 7.19 | 9,100 | 1,793,600 | -13.3 |
| 25/11/2021 |
7.50
|
24,158,600 | 7 | 7.50 | 6.70 | 484,300 | 325,500 | 1.1 |
| 24/11/2021 |
7.06
|
17,658,100 | 7.34 | 7.59 | 7 | 186,600 | 275,900 | -0.6 |
| 23/11/2021 |
7.15
|
35,565,000 | 6.93 | 7.32 | 6.93 | 916,100 | 107,700 | 5.7 |
| 22/11/2021 |
7.45
|
39,898,700 | 7.80 | 7.98 | 7.45 | 409,500 | 384,100 | 0.3 |
| 19/11/2021 |
8.01
|
36,244,000 | 8.70 | 8.85 | 8.01 | 224,500 | 1,715,100 | -12.4 |
| 18/11/2021 |
8.61
|
26,427,200 | 8.20 | 8.69 | 8.11 | 717,000 | 141,800 | 4.8 |
| 17/11/2021 |
8.20
|
30,650,000 | 8.14 | 8.50 | 7.99 | 24,200 | 391,800 | -3.0 |
| 16/11/2021 |
8.28
|
36,387,300 | 8 | 8.62 | 7.70 | 95,200 | 406,400 | -2.5 |
| 15/11/2021 |
8.15
|
34,541,700 | 7.98 | 8.15 | 7.70 | 22,500 | 565,900 | -4.4 |
| 12/11/2021 |
7.62
|
42,283,700 | 7.01 | 7.62 | 7.01 | 513,200 | 10,800 | 3.6 |
| 11/11/2021 |
7.13
|
38,787,400 | 6.69 | 7.16 | 6.56 | 767,000 | 70,600 | 4.8 |
| 10/11/2021 |
6.70
|
26,083,300 | 6.56 | 6.89 | 6.45 | 543,200 | 66,400 | 3.2 |
| 09/11/2021 |
6.56
|
45,006,400 | 6.53 | 6.56 | 6.22 | 291,000 | 336,100 | -0.3 |
| 08/11/2021 |
6.14
|
23,883,300 | 6.14 | 6.14 | 6 | 166,000 | 43,400 | 0.8 |
| 05/11/2021 |
5.74
|
33,020,700 | 5.50 | 5.74 | 5.48 | 668,200 | 8,200 | 3.7 |
| 04/11/2021 |
5.37
|
12,477,400 | 5.35 | 5.45 | 5.25 | 0 | 0 | 0 |
| 03/11/2021 |
5.36
|
20,016,000 | 5.64 | 5.65 | 5.35 | 0 | 0 | 0 |
| 02/11/2021 |
5.56
|
25,670,600 | 5.70 | 5.75 | 5.55 | 172,100 | 260,400 | -0.5 |
| 01/11/2021 |
5.51
|
29,931,400 | 5.40 | 5.51 | 5.33 | 389,400 | 38,100 | 1.9 |
| 29/10/2021 |
5.15
|
9,104,300 | 5.24 | 5.24 | 5.14 | 52,700 | 103,300 | -0.3 |
| 28/10/2021 |
5.16
|
20,260,000 | 5.05 | 5.27 | 5.05 | 247,600 | 57,200 | 1.0 |
| 27/10/2021 |
5.04
|
9,479,500 | 5.05 | 5.06 | 5.02 | 442,500 | 300 | 2.2 |
| 26/10/2021 |
5.03
|
7,724,500 | 5.06 | 5.08 | 5.02 | 144,400 | 132,200 | 0.1 |
| 25/10/2021 |
5.05
|
12,021,600 | 5.06 | 5.08 | 5.04 | 167,700 | 0 | 0.8 |
| 22/10/2021 |
5.05
|
6,204,300 | 5.08 | 5.12 | 5.04 | 4,000 | 151,900 | -0.7 |
| 21/10/2021 |
5.08
|
7,123,500 | 5.06 | 5.15 | 5.04 | 120,200 | 17,000 | 0.5 |
| 20/10/2021 |
5.04
|
6,181,700 | 5.04 | 5.08 | 5.02 | 600 | 106,800 | -0.5 |
| 19/10/2021 |
5.04
|
4,810,200 | 5.07 | 5.10 | 5.04 | 1,500 | 97,000 | -0.5 |
| 18/10/2021 |
5.07
|
2,855,200 | 5.16 | 5.16 | 5.07 | 10,600 | 139,200 | -0.7 |
| 15/10/2021 |
5.10
|
3,933,300 | 5.20 | 5.24 | 5.08 | 10,300 | 98,900 | -0.5 |
| 14/10/2021 |
5.20
|
13,603,100 | 5.03 | 5.28 | 5.03 | 260,500 | 0 | 1.3 |
| 13/10/2021 |
5.04
|
4,711,100 | 5.01 | 5.07 | 5.01 | 8,600 | 0 | 0.0 |
| 12/10/2021 |
5.02
|
5,796,300 | 5.04 | 5.08 | 5 | 13,000 | 2,500 | 0.1 |
| 11/10/2021 |
5.04
|
6,593,900 | 5.12 | 5.13 | 5.04 | 1,000 | 21,800 | 0 |
| 08/10/2021 |
5.09
|
4,815,200 | 5.05 | 5.20 | 5.04 | 133,200 | 93,600 | 0.2 |
| 07/10/2021 |
5.04
|
3,991,600 | 5.04 | 5.08 | 5.03 | 255,300 | 33,500 | 1.1 |
| 06/10/2021 |
5.03
|
5,928,900 | 5 | 5.10 | 5 | 800 | 21,700 | -0.1 |
| 05/10/2021 |
5.01
|
2,704,100 | 5.03 | 5.04 | 4.99 | 38,900 | 20,100 | 0.1 |
| 04/10/2021 |
5
|
3,232,100 | 5.01 | 5.06 | 4.98 | 23,300 | 300 | 0.1 |
| 01/10/2021 |
5
|
3,523,100 | 5.02 | 5.09 | 5 | 1,857,535 | 2,120,835 | -1.3 |
| 30/09/2021 |
5.06
|
3,290,900 | 5.08 | 5.13 | 5.05 | 1,500 | 46,500 | -0.2 |
| 29/09/2021 |
5.07
|
4,797,900 | 5.09 | 5.16 | 5.02 | 10,000 | 80,400 | -0.4 |
| 28/09/2021 |
5.06
|
4,070,400 | 4.97 | 5.09 | 4.97 | 281,600 | 1,200 | 1.4 |
| 27/09/2021 |
5.01
|
7,771,300 | 5.21 | 5.22 | 5.01 | 0 | 232,800 | -1.2 |
| 24/09/2021 |
5.24
|
3,776,400 | 5.31 | 5.34 | 5.22 | 5,800 | 27,300 | -0.1 |
| 23/09/2021 |
5.24
|
10,404,900 | 5.60 | 5.64 | 5.20 | 73,000 | 220,700 | -0.8 |
| 22/09/2021 |
5.48
|
20,849,000 | 5.20 | 5.48 | 5.20 | 205,500 | 4,900 | 1.1 |
| 21/09/2021 |
5.13
|
4,167,200 | 5.10 | 5.18 | 5.07 | 79,900 | 169,300 | -0.5 |
| 20/09/2021 |
5.20
|
7,549,500 | 5.20 | 5.33 | 5.13 | 131,400 | 0 | 0.7 |
| 17/09/2021 |
5.15
|
7,017,700 | 5 | 5.29 | 5 | 1,200 | 21,300 | -0.1 |
| 16/09/2021 |
5
|
3,228,800 | 5 | 5.02 | 4.97 | 20,300 | 166,200 | -0.7 |
| 15/09/2021 |
5.01
|
2,720,000 | 5.02 | 5.04 | 4.99 | 28,100 | 36,800 | 0.0 |
| 14/09/2021 |
5.01
|
2,158,600 | 5.08 | 5.09 | 5 | 0 | 52,700 | -0.3 |
| 13/09/2021 |
5.10
|
6,175,000 | 4.99 | 5.10 | 4.95 | 0 | 10,500 | -0.1 |
| 10/09/2021 |
4.98
|
3,304,400 | 4.95 | 5.05 | 4.94 | 0 | 100,000 | -0.5 |
| 09/09/2021 |
5.07
|
3,154,900 | 5.02 | 5.07 | 4.95 | 5,000 | 133,600 | -0.6 |
| 08/09/2021 |
5.04
|
2,633,300 | 5.07 | 5.09 | 4.96 | 2,400 | 277,400 | -1.4 |
| 07/09/2021 |
5.10
|
2,362,400 | 5.20 | 5.21 | 5.05 | 0 | 29,100 | -0.1 |
| 06/09/2021 |
5.18
|
3,919,000 | 5.13 | 5.26 | 5.08 | 124,300 | 5,000 | 0.6 |
| 01/09/2021 |
5.13
|
2,245,000 | 5.10 | 5.20 | 5.07 | 70,600 | 0 | 0.4 |
| 31/08/2021 |
5.10
|
2,460,700 | 5.05 | 5.18 | 5.03 | 112,300 | 5,000 | 0.5 |
| 30/08/2021 |
5.05
|
2,366,500 | 5.05 | 5.08 | 5.02 | 78,800 | 0 | 0.4 |
| 27/08/2021 |
5.05
|
2,399,200 | 5.03 | 5.05 | 4.99 | 78,900 | 7,300 | 0.4 |
| 26/08/2021 |
5.02
|
1,782,600 | 5.02 | 5.09 | 4.98 | 7,000 | 0 | 0.0 |
| 25/08/2021 |
5
|
1,585,900 | 5 | 5.03 | 4.97 | 0 | 37,000 | -0.2 |
| 24/08/2021 |
5
|
1,963,400 | 5 | 5.11 | 4.97 | 0 | 65,900 | -0.3 |
| 23/08/2021 |
5
|
2,383,000 | 5.05 | 5.11 | 4.95 | 9,400 | 125,200 | -0.6 |
| 20/08/2021 |
5.11
|
5,324,300 | 5.11 | 5.15 | 4.95 | 52,200 | 81,800 | -0.1 |
| 19/08/2021 |
5.11
|
3,895,000 | 5.23 | 5.25 | 5.11 | 0 | 22,100 | -0.1 |
| 18/08/2021 |
5.25
|
2,034,900 | 5.25 | 5.35 | 5.23 | 5,300 | 111,400 | -0.6 |
| 17/08/2021 |
5.27
|
4,437,900 | 5.16 | 5.30 | 5.16 | 49,700 | 200 | 0.3 |
| 16/08/2021 |
5.16
|
4,073,000 | 5.20 | 5.25 | 5.12 | 54,900 | 45,900 | 0.0 |
| 13/08/2021 |
5.20
|
2,470,400 | 5.25 | 5.32 | 5.10 | 2,000 | 81,000 | -0.4 |