| 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) |
5 | 18.52% | 304,118,800 | 25,096,249 | 623.5 |
26.30
32.50
26.30
|
|
2 tháng
(2026-08-10) |
5.40 | 20.30% | 474,233,600 | 21,886,249 | 536.7 |
25.35
32.50
26.30
|
|
3 tháng
(2026-07-10) |
6.78 | 26.91% | 668,669,800 | 23,481,649 | 582.1 |
22.74
32.50
26.30
|
|
6 tháng
(2026-04-13) |
4.96 | 18.32% | 1,415,724,900 | -3,685,351 | -86.5 |
22.74
33.08
26.30
|
|
12 tháng
(2025-10-13) |
14.34 | 81.15% | 3,435,511,900 | 53,959,849 | 900.0 |
13.35
37.43
26.30
|
|
24 tháng
(2024-10-18) |
18.22 | 132.28% | 4,870,130,551 | 58,982,490 | 1,001.9 |
8.91
37.43
26.30
|
|
36 tháng
(2023-10-24) |
20.05 | 167.69% | 6,690,085,140 | 50,774,978 | 849.6 |
8.91
37.43
26.30
|
|
60 tháng
(2021-11-03) |
18.31 | 133.66% | 11,458,071,608 | 76,364,900 | 1,549.7 |
6.59
37.43
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/07/2021 |
10.64
|
11,910,658 | 10.75 | 12.00 | 10.53 | 28,400 | 20,500 | 0.1 |
| 27/07/2021 |
10.58
|
24,537,541 | 9.96 | 10.70 | 9.96 | 0 | 59,200 | -1.1 |
| 26/07/2021 |
9.96
|
8,130,000 | 9.73 | 10.02 | 9.62 | 0 | 5,700 | -0.1 |
| 23/07/2021 |
9.73
|
12,139,615 | 10.02 | 10.13 | 9.73 | 12,300 | 2,000 | 0.2 |
| 22/07/2021 |
10.02
|
10,271,706 | 9.51 | 10.07 | 9.51 | 10,400 | 1,100 | 0.2 |
| 21/07/2021 |
9.51
|
5,267,105 | 9.56 | 9.68 | 7.92 | 0 | 2,000 | 0.0 |
| 20/07/2021 |
9.56
|
11,655,788 | 9.05 | 9.56 | 9.05 | 40,200 | 14,100 | 0.4 |
| 19/07/2021 |
9.45
|
16,535,434 | 10.02 | 10.02 | 9.22 | 3,900 | 55,000 | -0.9 |
| 16/07/2021 |
10.13
|
10,717,531 | 10.07 | 10.36 | 9.90 | 7,466 | 51,300 | -0.8 |
| 15/07/2021 |
10.02
|
10,283,528 | 9.79 | 10.19 | 9.68 | 1,000 | 3,200 | 0.0 |
| 14/07/2021 |
9.96
|
11,179,164 | 10.13 | 10.19 | 9.68 | 200 | 24,000 | -0.4 |
| 13/07/2021 |
10.13
|
13,615,318 | 9.56 | 10.13 | 9.34 | 1,600 | 1,500 | 0.0 |
| 12/07/2021 |
9.56
|
21,145,739 | 9.90 | 10.02 | 9.05 | 111,100 | 0 | 1.8 |
| 09/07/2021 |
9.79
|
18,088,810 | 10.36 | 10.36 | 9.62 | 3,900 | 1,000 | 0.1 |
| 08/07/2021 |
10.36
|
10,051,596 | 10.47 | 10.70 | 10.24 | 3,900 | 10,200 | -0.1 |
| 07/07/2021 |
10.64
|
20,331,111 | 10.70 | 10.81 | 10.24 | 16,000 | 12,900 | 0.1 |
| 06/07/2021 |
10.70
|
20,809,112 | 11.49 | 11.71 | 9.73 | 44,600 | 42,200 | 0.0 |
| 05/07/2021 |
11.37
|
19,732,053 | 11.83 | 11.88 | 11.20 | 4,900 | 3,500 | 0.0 |
| 02/07/2021 |
11.83
|
12,621,285 | 11.88 | 12.17 | 11.71 | 9,300 | 4,600 | 0.1 |
| 01/07/2021 |
11.77
|
29,389,541 | 11.88 | 12.00 | 11.32 | 50,900 | 140,400 | -1.8 |
| 30/06/2021 |
11.88
|
13,852,403 | 12.00 | 12.22 | 10.24 | 100 | 11,500 | -0.2 |
| 29/06/2021 |
12.05
|
18,230,381 | 12.22 | 12.22 | 11.54 | 55,700 | 5,300 | 1.1 |
| 28/06/2021 |
12.22
|
13,999,174 | 12.11 | 13.69 | 12.11 | 34,000 | 8,200 | 0.6 |
| 25/06/2021 |
12.11
|
13,379,643 | 11.83 | 13.69 | 11.71 | 23,600 | 13,800 | 0.2 |
| 24/06/2021 |
11.83
|
12,252,536 | 12.05 | 12.17 | 11.77 | 23,200 | 122,300 | -2.1 |
| 23/06/2021 |
11.94
|
22,867,429 | 12.28 | 12.34 | 11.77 | 39,300 | 358,600 | -6.7 |
| 22/06/2021 |
12.17
|
18,246,648 | 12.22 | 12.56 | 10.30 | 57,400 | 21,100 | 0.8 |
| 21/06/2021 |
12.05
|
17,876,700 | 11.88 | 12.34 | 11.77 | 29,000 | 31,300 | 0 |
| 18/06/2021 |
11.88
|
17,241,045 | 12.05 | 12.05 | 11.32 | 38,100 | 3,000 | 0.7 |
| 17/06/2021 |
12.05
|
21,339,344 | 11.88 | 13.75 | 11.32 | 5,500 | 11,300 | -0.1 |
| 16/06/2021 |
11.88
|
31,312,487 | 11.60 | 12.34 | 10.19 | 19,400 | 2,400 | 0.4 |
| 15/06/2021 |
11.32
|
20,854,554 | 11.43 | 13.13 | 11.26 | 17,782 | 7,200 | 0.2 |
| 14/06/2021 |
11.49
|
27,610,276 | 10.92 | 11.71 | 10.92 | 3,500 | 51,000 | -1.0 |
| 11/06/2021 |
10.92
|
20,012,447 | 10.47 | 11.09 | 9.00 | 52,200 | 5,000 | 0.9 |
| 10/06/2021 |
10.41
|
14,815,488 | 10.92 | 10.92 | 10.30 | 44,500 | 100 | 0.8 |
| 09/06/2021 |
10.92
|
30,048,456 | 10.41 | 11.20 | 9.22 | 87,100 | 2,200 | 1.7 |
| 08/06/2021 |
10.41
|
35,669,577 | 11.26 | 13.30 | 10.02 | 276,200 | 14,900 | 5.1 |
| 07/06/2021 |
11.49
|
25,999,830 | 11.54 | 12.00 | 9.28 | 230,200 | 23,500 | 4.3 |
| 04/06/2021 |
11.54
|
41,879,253 | 10.36 | 11.88 | 10.19 | 5,500 | 60,800 | -1.1 |
| 03/06/2021 |
10.36
|
25,587,696 | 10.47 | 11.77 | 8.71 | 39,400 | 107,800 | -1.3 |
| 02/06/2021 |
10.36
|
27,536,059 | 9.85 | 10.41 | 8.49 | 49,500 | 36,400 | 0.2 |
| 01/06/2021 |
9.96
|
20,891,459 | 9.79 | 10.13 | 9.73 | 43,400 | 137,500 | -1.7 |
| 31/05/2021 |
9.73
|
35,549,063 | 8.88 | 9.85 | 7.53 | 7,700 | 41,400 | -0.6 |
| 28/05/2021 |
8.88
|
21,871,299 | 8.55 | 9.79 | 8.55 | 500 | 52,100 | -0.8 |
| 27/05/2021 |
8.55
|
10,566,261 | 8.71 | 8.83 | 8.38 | 11,700 | 0 | 0.2 |
| 26/05/2021 |
8.77
|
11,107,893 | 8.94 | 10.24 | 8.60 | 26,500 | 800 | 0.4 |
| 25/05/2021 |
8.88
|
15,444,891 | 8.77 | 9.05 | 7.41 | 8,500 | 121,000 | -1.8 |
| 24/05/2021 |
8.71
|
8,519,629 | 8.49 | 8.77 | 8.49 | 1,700 | 5,200 | -0.1 |
| 21/05/2021 |
8.49
|
18,819,897 | 8.26 | 8.71 | 7.07 | 0 | 3,100 | 0.0 |
| 20/05/2021 |
8.26
|
13,157,000 | 8.49 | 9.79 | 8.21 | 500 | 42,700 | -0.6 |
| 19/05/2021 |
8.55
|
7,008,893 | 8.71 | 8.77 | 8.43 | 500 | 0 | 0.0 |
| 18/05/2021 |
8.77
|
13,695,968 | 8.66 | 10.13 | 8.26 | 200 | 853,000 | -13.0 |
| 17/05/2021 |
8.66
|
10,037,598 | 8.83 | 9.05 | 7.47 | 112,100 | 852,000 | -11.5 |
| 14/05/2021 |
8.77
|
10,333,479 | 8.77 | 8.88 | 8.66 | 3,900 | 1,004,000 | -15.5 |
| 13/05/2021 |
8.83
|
12,815,711 | 9.05 | 9.22 | 7.70 | 500 | 550,500 | -8.7 |
| 12/05/2021 |
9.00
|
16,830,519 | 8.77 | 9.11 | 8.71 | 600 | 1,494,800 | -23.6 |
| 11/05/2021 |
8.71
|
10,832,496 | 8.60 | 9.00 | 8.55 | 8,600 | 13,500 | -0.1 |
| 07/05/2021 |
8.43
|
12,270,722 | 8.66 | 10.19 | 8.32 | 200 | 1,555,800 | -23.5 |
| 06/05/2021 |
8.71
|
10,341,147 | 8.88 | 9.17 | 8.66 | 9,000 | 1,102,900 | -17.1 |
| 05/05/2021 |
9.05
|
19,535,101 | 8.15 | 9.28 | 6.90 | 106,000 | 1,200 | 1.6 |
| 04/05/2021 |
8.09
|
6,982,006 | 8.26 | 8.26 | 7.98 | 0 | 9,000 | -0.1 |
| 29/04/2021 |
8.32
|
9,375,715 | 8.15 | 8.60 | 6.90 | 1,100 | 45,000 | -0.7 |
| 28/04/2021 |
8.09
|
7,262,971 | 8.15 | 8.26 | 7.81 | 8,800 | 67,500 | -0.8 |
| 27/04/2021 |
7.92
|
11,163,774 | 8.49 | 9.79 | 7.81 | 3,300 | 41,500 | -0.6 |
| 26/04/2021 |
8.43
|
7,200,762 | 8.77 | 8.88 | 8.32 | 2,000 | 10,000 | -0.1 |
| 23/04/2021 |
8.71
|
10,953,456 | 8.43 | 10.13 | 8.32 | 56,600 | 0 | 0.9 |
| 22/04/2021 |
8.43
|
17,696,796 | 9.34 | 9.34 | 8.43 | 11,700 | 12,000 | 0.0 |
| 20/04/2021 |
9.34
|
8,723,713 | 9.34 | 9.51 | 7.81 | 31,200 | 22,600 | 0.1 |
| 19/04/2021 |
9.22
|
8,130,447 | 9.22 | 9.51 | 7.98 | 24,500 | 55,000 | -0.5 |
| 16/04/2021 |
9.45
|
13,482,380 | 9.51 | 9.62 | 9.11 | 0 | 163,000 | -2.7 |
| 15/04/2021 |
9.51
|
10,151,929 | 9.85 | 10.02 | 9.51 | 0 | 0 | 0 |
| 14/04/2021 |
9.68
|
10,298,424 | 9.51 | 11.04 | 9.28 | 1,200 | 16,500 | -0.3 |
| 13/04/2021 |
9.45
|
26,002,911 | 9.96 | 9.96 | 8.77 | 17,700 | 413,000 | -6.6 |
| 12/04/2021 |
9.90
|
13,360,095 | 10.02 | 10.13 | 9.85 | 32,200 | 30,100 | 0.0 |
| 08/04/2021 |
10.07
|
18,329,217 | 10.30 | 10.30 | 9.96 | 2,000 | 1,500 | 0.0 |
| 07/04/2021 |
10.24
|
8,862,516 | 10.36 | 10.41 | 10.19 | 5,900 | 300 | 0.1 |
| 06/04/2021 |
10.30
|
17,500,602 | 10.07 | 10.36 | 9.96 | 3,400 | 565,900 | -10.1 |
| 05/04/2021 |
10.19
|
18,835,225 | 10.13 | 11.60 | 9.90 | 5,200 | 26,500 | -0.4 |
| 02/04/2021 |
10.07
|
9,083,120 | 10.19 | 10.36 | 10.02 | 5,000 | 1,300 | 0.1 |
| 01/04/2021 |
10.19
|
16,827,977 | 10.02 | 10.24 | 9.79 | 900 | 44,200 | -0.8 |
| 31/03/2021 |
10.02
|
34,894,731 | 9.34 | 10.02 | 9.17 | 1,600 | 71,400 | -1.2 |
| 30/03/2021 |
9.34
|
9,998,441 | 9.39 | 9.51 | 9.22 | 2,900 | 600 | 0.0 |
| 29/03/2021 |
9.39
|
13,492,479 | 9.39 | 9.73 | 9.28 | 12,600 | 8,000 | 0.1 |
| 26/03/2021 |
9.22
|
16,013,626 | 9.22 | 9.28 | 8.83 | 0 | 0 | 0 |
| 25/03/2021 |
9.28
|
9,565,052 | 9.34 | 9.39 | 9.11 | 711,700 | 80,500 | 10.3 |
| 24/03/2021 |
9.28
|
19,977,235 | 9.28 | 9.34 | 8.94 | 400,700 | 18,900 | 6.2 |
| 23/03/2021 |
9.45
|
9,933,405 | 9.51 | 9.56 | 9.22 | 412,200 | 0 | 6.9 |
| 22/03/2021 |
9.51
|
13,731,597 | 9.51 | 9.85 | 9.45 | 2,600 | 2,600 | 0.0 |
| 19/03/2021 |
9.45
|
23,500,478 | 9.22 | 9.56 | 7.87 | 800 | 13,000 | -0.2 |
| 18/03/2021 |
9.28
|
8,308,217 | 9.28 | 9.39 | 9.11 | 2,400 | 1,500 | 0.0 |
| 17/03/2021 |
9.34
|
11,290,073 | 9.05 | 9.39 | 7.70 | 6,000 | 9,000 | 0.0 |
| 16/03/2021 |
9.05
|
13,177,348 | 9.17 | 9.22 | 8.88 | 11,700 | 98,900 | -1.4 |
| 15/03/2021 |
9.28
|
9,718,374 | 9.45 | 9.45 | 9.11 | 4,725 | 3,000 | 0.0 |
| 12/03/2021 |
9.34
|
10,640,691 | 9.51 | 9.68 | 9.28 | 19,800 | 1,300 | 0.3 |
| 11/03/2021 |
9.51
|
11,431,367 | 9.17 | 9.51 | 9.11 | 57,200 | 12,300 | 0.7 |
| 10/03/2021 |
9.11
|
14,478,519 | 9.05 | 9.17 | 8.71 | 0 | 12,710 | -0.2 |
| 09/03/2021 |
8.83
|
27,603,028 | 9.28 | 9.28 | 8.71 | 1,318,400 | 190,400 | 17.8 |
| 05/03/2021 |
9.11
|
21,472,009 | 8.88 | 9.22 | 8.71 | 2,596,900 | 198,200 | 38.1 |
| 04/03/2021 |
8.77
|
36,627,073 | 7.92 | 8.83 | 7.92 | 3,355,110 | 98,400 | 48.6 |
| 03/03/2021 |
7.92
|
11,209,504 | 7.81 | 8.09 | 7.70 | 300 | 13,300 | -0.2 |