| 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) |
| 12/08/2021 |
5.25
|
3,065,700 | 5.32 | 5.36 | 5.25 | 0 | 232,700 | -1.2 |
| 11/08/2021 |
5.36
|
3,117,700 | 5.35 | 5.40 | 5.35 | 79,000 | 324,100 | -1.3 |
| 10/08/2021 |
5.39
|
4,435,300 | 5.40 | 5.41 | 5.36 | 6,900 | 8,900 | 0.0 |
| 09/08/2021 |
5.40
|
3,367,000 | 5.39 | 5.45 | 5.31 | 7,900 | 30,000 | -0.1 |
| 06/08/2021 |
5.45
|
4,262,200 | 5.50 | 5.60 | 5.37 | 500 | 261,500 | -1.4 |
| 05/08/2021 |
5.46
|
4,535,400 | 5.29 | 5.48 | 5.20 | 4,900 | 26,300 | -0.1 |
| 04/08/2021 |
5.20
|
4,015,500 | 5.11 | 5.30 | 5.09 | 46,400 | 1,000 | 0.2 |
| 03/08/2021 |
5.09
|
2,494,700 | 5.05 | 5.12 | 5.04 | 100 | 12,000 | -0.1 |
| 02/08/2021 |
5.04
|
3,183,800 | 5.01 | 5.15 | 4.99 | 20,800 | 2,300 | 0.1 |
| 30/07/2021 |
5.01
|
1,955,000 | 5.04 | 5.05 | 5 | 29,600 | 10,300 | 0.1 |
| 29/07/2021 |
5.04
|
2,708,800 | 4.99 | 5.07 | 4.97 | 1,660 | 620 | 0.1 |
| 28/07/2021 |
5
|
2,519,900 | 5.07 | 5.14 | 4.98 | 20,100 | 52,000 | -0.2 |
| 27/07/2021 |
5
|
3,466,700 | 5 | 5.08 | 4.85 | 1,730 | 3,790 | -0.1 |
| 26/07/2021 |
4.78
|
9,897,800 | 4.56 | 4.90 | 4.56 | 0 | 8,670 | -0.4 |
| 23/07/2021 |
4.90
|
1,153,300 | 5.05 | 5.05 | 4.90 | 5,100 | 64,500 | -0.3 |
| 22/07/2021 |
5.05
|
1,950,900 | 4.94 | 5.10 | 4.87 | 48,000 | 13,500 | 0.2 |
| 21/07/2021 |
4.95
|
1,065,400 | 4.96 | 4.99 | 4.88 | 34,900 | 78,000 | -0.2 |
| 20/07/2021 |
4.96
|
1,233,800 | 4.85 | 4.96 | 4.79 | 4,080 | 8,570 | -0.2 |
| 19/07/2021 |
4.91
|
2,623,900 | 4.95 | 5 | 4.78 | 11,000 | 182,800 | -0.8 |
| 16/07/2021 |
5.09
|
1,749,600 | 5.11 | 5.15 | 5.06 | 310 | 14,660 | -0.7 |
| 15/07/2021 |
5.11
|
928,700 | 5.05 | 5.16 | 5 | 100 | 32,200 | -0.2 |
| 14/07/2021 |
5.10
|
1,665,000 | 5.18 | 5.18 | 4.98 | 0 | 24,930 | -1.3 |
| 13/07/2021 |
5.10
|
2,133,700 | 4.90 | 5.10 | 4.80 | 500 | 12,870 | -0.6 |
| 12/07/2021 |
4.86
|
5,319,600 | 5.20 | 5.20 | 4.86 | 5,360 | 7,060 | -0.1 |
| 09/07/2021 |
5.22
|
1,741,100 | 5.35 | 5.40 | 5.20 | 1,190 | 12,390 | -0.6 |
| 08/07/2021 |
5.34
|
2,930,900 | 5.20 | 5.42 | 5.20 | 13,480 | 0 | 0.7 |
| 07/07/2021 |
5.20
|
3,965,300 | 5.34 | 5.40 | 5.20 | 18,130 | 0 | 1.0 |
| 06/07/2021 |
5.33
|
2,639,200 | 5.49 | 5.67 | 5.33 | 138,000 | 11,100 | 0.7 |
| 05/07/2021 |
5.55
|
4,238,900 | 5.70 | 5.75 | 5.51 | 2,420 | 9,570 | -0.4 |
| 02/07/2021 |
5.75
|
3,777,800 | 5.82 | 5.84 | 5.72 | 5,320 | 240 | 0.3 |
| 01/07/2021 |
5.80
|
5,294,800 | 5.90 | 5.91 | 5.78 | 235,200 | 10,000 | 1.3 |
| 30/06/2021 |
5.90
|
2,467,400 | 5.92 | 6.02 | 5.90 | 17,430 | 1,000 | 1.0 |
| 29/06/2021 |
6.04
|
4,968,200 | 6.01 | 6.04 | 5.96 | 93,200 | 6,800 | 0.5 |
| 28/06/2021 |
6.01
|
2,961,000 | 6 | 6.10 | 6 | 189,200 | 0 | 1.1 |
| 25/06/2021 |
6
|
3,208,700 | 5.95 | 6.09 | 5.95 | 22,860 | 150 | 1.4 |
| 24/06/2021 |
6.01
|
5,685,500 | 6.10 | 6.11 | 5.99 | 26,370 | 1,530 | 1.5 |
| 23/06/2021 |
6.11
|
7,816,400 | 6.14 | 6.20 | 6.06 | 225,600 | 5,100 | 1.3 |
| 22/06/2021 |
6.16
|
8,541,100 | 6.20 | 6.30 | 6.14 | 100 | 5,870 | -0.4 |
| 21/06/2021 |
6.20
|
12,329,900 | 6.05 | 6.34 | 5.98 | 30,620 | 1,800 | 1.8 |
| 18/06/2021 |
6.05
|
6,906,600 | 6.10 | 6.15 | 5.95 | 15,720 | 3,670 | 0.7 |
| 17/06/2021 |
6
|
4,896,500 | 5.95 | 6.03 | 5.91 | 242,000 | 20,700 | 1.3 |
| 16/06/2021 |
6.02
|
8,705,400 | 6 | 6.05 | 5.80 | 5,690 | 12,550 | -0.4 |
| 15/06/2021 |
6.01
|
11,079,000 | 5.79 | 6.09 | 5.71 | 19,210 | 1,960 | 1.0 |
| 14/06/2021 |
5.72
|
8,094,800 | 5.60 | 5.80 | 5.56 | 204,900 | 36,700 | 1.0 |
| 11/06/2021 |
5.49
|
3,010,100 | 5.49 | 5.58 | 5.46 | 500 | 200 | 0.0 |
| 10/06/2021 |
5.50
|
5,722,700 | 5.49 | 5.65 | 5.43 | 5,600 | 80,500 | -0.4 |
| 09/06/2021 |
5.49
|
4,542,500 | 5.41 | 5.49 | 5.35 | 23,000 | 18,100 | 0.0 |
| 08/06/2021 |
5.46
|
9,836,100 | 5.45 | 5.60 | 5.30 | 0 | 1,010 | -0.1 |
| 07/06/2021 |
5.38
|
4,262,200 | 5.20 | 5.39 | 5.18 | 0 | 180 | 0.0 |
| 04/06/2021 |
5.28
|
6,069,800 | 5.40 | 5.45 | 5.26 | 90,600 | 456,900 | -1.9 |
| 03/06/2021 |
5.26
|
4,554,400 | 5.21 | 5.31 | 5.21 | 59,400 | 14,700 | 0.2 |
| 02/06/2021 |
5.21
|
3,123,300 | 5.06 | 5.25 | 5.06 | 100 | 35,000 | -0.2 |
| 01/06/2021 |
5.11
|
2,763,600 | 5.12 | 5.16 | 5.10 | 1,300 | 10,000 | 0.0 |
| 31/05/2021 |
5.13
|
3,396,200 | 5.18 | 5.20 | 5.13 | 3,500 | 8,800 | 0.0 |
| 28/05/2021 |
5.22
|
3,367,500 | 5.15 | 5.25 | 5.15 | 9,500 | 66,700 | -0.3 |
| 27/05/2021 |
5.20
|
2,263,900 | 5.35 | 5.37 | 5.18 | 1,500 | 0 | 0.0 |
| 26/05/2021 |
5.35
|
4,893,800 | 5.25 | 5.53 | 5.18 | 6,050 | 3,060 | 0.2 |
| 25/05/2021 |
5.25
|
3,205,100 | 5.28 | 5.30 | 5.20 | 3,990 | 0 | 0.2 |
| 24/05/2021 |
5.22
|
1,959,000 | 5.24 | 5.34 | 5.22 | 0 | 0 | 0 |
| 21/05/2021 |
5.24
|
1,958,800 | 5.13 | 5.36 | 5.13 | 21,700 | 94,900 | -0.4 |
| 20/05/2021 |
5.18
|
2,861,600 | 5.25 | 5.25 | 5.18 | 0 | 4,400 | 0.0 |
| 19/05/2021 |
5.25
|
3,027,400 | 5.29 | 5.37 | 5.25 | 7,000 | 22,900 | -0.1 |
| 18/05/2021 |
5.29
|
2,422,100 | 5.32 | 5.35 | 5.27 | 1,000 | 15,000 | -0.1 |
| 17/05/2021 |
5.41
|
5,258,800 | 5.50 | 5.60 | 5.40 | 500 | 249,600 | -1.4 |
| 14/05/2021 |
5.57
|
4,012,100 | 5.57 | 5.65 | 5.51 | 1,800 | 131,700 | -0.7 |
| 13/05/2021 |
5.58
|
7,839,600 | 5.65 | 5.75 | 5.56 | 17,600 | 74,600 | -0.3 |
| 12/05/2021 |
5.60
|
9,452,500 | 5.24 | 5.60 | 5.20 | 173,700 | 25,900 | 0.8 |
| 11/05/2021 |
5.24
|
4,426,500 | 5.21 | 5.31 | 5.19 | 181,700 | 46,200 | 0.7 |
| 10/05/2021 |
5.25
|
8,711,800 | 5.20 | 5.29 | 5.20 | 1,100 | 103,500 | -0.5 |
| 07/05/2021 |
5.30
|
7,670,800 | 5.36 | 5.36 | 5.22 | 0 | 78,100 | -0.4 |
| 06/05/2021 |
5.36
|
5,110,700 | 5.36 | 5.38 | 5.25 | 5,890 | 1,360 | 0.2 |
| 05/05/2021 |
5.36
|
6,526,400 | 5.20 | 5.36 | 5.19 | 95,000 | 39,500 | 0.3 |
| 04/05/2021 |
5.28
|
8,044,500 | 5.20 | 5.35 | 5.06 | 220 | 15,030 | -0.8 |
| 29/04/2021 |
5.44
|
5,458,600 | 5.40 | 5.60 | 5.30 | 38,600 | 118,900 | -0.4 |
| 28/04/2021 |
5.40
|
5,140,000 | 5.24 | 5.40 | 5.19 | 51,400 | 73,800 | -0.1 |
| 27/04/2021 |
5.30
|
5,584,800 | 5.30 | 5.43 | 5.23 | 64,600 | 44,800 | 0.1 |
| 26/04/2021 |
5.33
|
23,731,600 | 5.20 | 5.36 | 5.06 | 134,300 | 240,800 | -0.5 |
| 23/04/2021 |
5.04
|
12,462,200 | 5.04 | 5.04 | 5.04 | 4,200 | 5,000 | 0.0 |
| 22/04/2021 |
5.41
|
19,219,200 | 5.41 | 5.41 | 5.41 | 15,000 | 0 | 0.1 |
| 20/04/2021 |
5.81
|
10,234,900 | 5.81 | 5.92 | 5.80 | 1,660 | 5,160 | -0.2 |
| 19/04/2021 |
5.92
|
12,101,300 | 6 | 6 | 5.70 | 13,900 | 161,700 | -0.9 |
| 16/04/2021 |
5.99
|
15,604,600 | 6.08 | 6.14 | 5.78 | 350 | 150 | 0.0 |
| 15/04/2021 |
6.09
|
16,065,500 | 6.12 | 6.23 | 6.05 | 77,400 | 48,900 | 0.2 |
| 14/04/2021 |
6.05
|
18,952,100 | 6 | 6.32 | 5.96 | 161,300 | 20,900 | 0.9 |
| 13/04/2021 |
6.09
|
18,308,600 | 6.30 | 6.30 | 6.01 | 14,900 | 309,900 | -1.8 |
| 12/04/2021 |
6.23
|
27,451,200 | 5.83 | 6.23 | 5.83 | 4,760 | 56,200 | -3.2 |
| 09/04/2021 |
5.83
|
9,043,400 | 5.75 | 5.90 | 5.72 | 110 | 520 | 0.0 |
| 08/04/2021 |
5.74
|
7,675,800 | 5.80 | 5.80 | 5.69 | 22,000 | 500 | 0.1 |
| 07/04/2021 |
5.72
|
9,222,000 | 5.66 | 5.83 | 5.63 | 5,740 | 1,540 | 0.2 |
| 06/04/2021 |
5.66
|
7,438,700 | 5.66 | 5.70 | 5.61 | 220 | 8,640 | -0.5 |
| 05/04/2021 |
5.66
|
7,701,400 | 5.75 | 5.75 | 5.63 | 7,700 | 17,500 | -0.1 |
| 02/04/2021 |
5.66
|
7,963,000 | 5.60 | 5.75 | 5.58 | 23,200 | 5,900 | 0.1 |
| 01/04/2021 |
5.58
|
6,140,900 | 5.50 | 5.66 | 5.50 | 6,690 | 250 | 0.4 |
| 31/03/2021 |
5.55
|
6,958,600 | 5.58 | 5.65 | 5.50 | 15,000 | 18,200 | 0.0 |
| 30/03/2021 |
5.59
|
9,722,700 | 5.63 | 5.80 | 5.51 | 750 | 6,130 | -0.3 |
| 29/03/2021 |
5.48
|
14,077,800 | 5.15 | 5.48 | 5 | 6,800 | 6,460 | 0.0 |
| 26/03/2021 |
5.13
|
7,356,600 | 5.10 | 5.15 | 4.90 | 13,800 | 239,500 | -1.1 |
| 25/03/2021 |
5.15
|
5,748,900 | 5.19 | 5.22 | 5.10 | 240 | 2,000 | -0.1 |
| 24/03/2021 |
5.19
|
6,594,300 | 5.20 | 5.23 | 5.10 | 60 | 11,540 | -0.6 |
| 23/03/2021 |
5.23
|
6,369,000 | 5.22 | 5.27 | 5.21 | 6,790 | 50 | 0.4 |