| 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) |
0.82 | 21.41% | 26,098,900 | 62,500 | 0.3 |
3.80
5.73
4.67
|
|
2 tháng
(2026-08-10) |
1.05 | 29.17% | 29,961,400 | 45,800 | 0.2 |
3.35
5.73
4.67
|
|
3 tháng
(2026-07-10) |
0.58 | 14.25% | 36,236,100 | 100,600 | 0.5 |
3.17
5.73
4.67
|
|
6 tháng
(2026-04-13) |
-0.37 | -7.37% | 58,698,800 | 37,900 | 0.1 |
3.17
5.73
4.67
|
|
12 tháng
(2025-10-13) |
1.34 | 40.48% | 187,662,200 | 283,100 | 1.5 |
3.17
11.15
4.67
|
|
24 tháng
(2024-10-18) |
1.94 | 71.59% | 220,048,600 | 135,700 | 0.8 |
2.50
11.15
4.67
|
|
36 tháng
(2023-10-24) |
1.58 | 51.47% | 253,288,500 | 143,600 | 0.8 |
2.50
11.15
4.67
|
|
60 tháng
(2021-11-03) |
-4.98 | -51.71% | 489,501,300 | -1,239,711 | -10.2 |
2.04
15
4.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
5.77
|
1,473,600 | 5.62 | 5.98 | 5.53 | 37,200 | 50,800 | -0.1 |
| 11/08/2021 |
5.62
|
1,359,600 | 5.41 | 5.72 | 5.41 | 0 | 67,000 | -0.4 |
| 10/08/2021 |
5.55
|
1,226,900 | 5.70 | 5.75 | 5.52 | 16,400 | 45,300 | -0.2 |
| 09/08/2021 |
5.69
|
538,000 | 5.62 | 5.87 | 5.51 | 4,700 | 24,800 | -0.1 |
| 06/08/2021 |
5.62
|
720,700 | 5.76 | 5.76 | 5.51 | 4,000 | 56,500 | -0.3 |
| 05/08/2021 |
5.72
|
1,567,400 | 5.44 | 5.72 | 5.27 | 39,900 | 1,000 | 0.2 |
| 04/08/2021 |
5.35
|
601,800 | 5.22 | 5.38 | 5.20 | 48,700 | 0 | 0.3 |
| 03/08/2021 |
5.22
|
378,900 | 5.15 | 5.38 | 5.14 | 13,200 | 1,800 | 0.1 |
| 02/08/2021 |
5.22
|
642,700 | 5.36 | 5.36 | 5.10 | 4,100 | 38,900 | -0.2 |
| 30/07/2021 |
5.37
|
456,900 | 5.39 | 5.48 | 5.30 | 4,500 | 10,000 | 0.0 |
| 29/07/2021 |
5.40
|
220,400 | 5.49 | 5.49 | 5.35 | 310 | 540 | 0.0 |
| 28/07/2021 |
5.34
|
639,100 | 5.15 | 5.40 | 5 | 1,960 | 0 | 0.1 |
| 27/07/2021 |
5.13
|
1,167,400 | 5.41 | 5.50 | 5.10 | 16,400 | 78,000 | -0.3 |
| 26/07/2021 |
5.38
|
809,000 | 5.50 | 5.64 | 5.36 | 2,720 | 1,360 | 0.1 |
| 23/07/2021 |
5.66
|
507,700 | 5.52 | 5.75 | 5.50 | 1,380 | 360 | 0.1 |
| 22/07/2021 |
5.60
|
1,039,500 | 5.34 | 5.80 | 5.34 | 7,350 | 0 | 0.4 |
| 21/07/2021 |
5.50
|
2,025,200 | 5.45 | 5.85 | 5.45 | 16,790 | 5,120 | 0.6 |
| 20/07/2021 |
5.85
|
2,012,300 | 6.18 | 6.19 | 5.81 | 1,860 | 890 | 0.1 |
| 19/07/2021 |
6.24
|
1,509,900 | 6.27 | 6.46 | 6.24 | 2,100 | 39,200 | -0.2 |
| 16/07/2021 |
6.70
|
1,625,500 | 6.52 | 6.80 | 6.25 | 225,700 | 20,800 | 1.3 |
| 15/07/2021 |
6.60
|
895,200 | 6.50 | 6.80 | 6.30 | 1,180 | 5,090 | -0.3 |
| 14/07/2021 |
6.66
|
2,490,000 | 7.50 | 7.60 | 6.66 | 45,400 | 62,500 | -0.1 |
| 13/07/2021 |
7.16
|
2,801,200 | 6.97 | 7.16 | 6.72 | 8,180 | 20,980 | -0.9 |
| 12/07/2021 |
6.70
|
1,911,900 | 6.97 | 6.97 | 6.40 | 68,400 | 57,100 | 0.1 |
| 09/07/2021 |
6.52
|
2,308,000 | 6.10 | 6.52 | 6 | 95,800 | 11,300 | 0.6 |
| 08/07/2021 |
6.10
|
480,200 | 5.77 | 6.40 | 5.77 | 1,760 | 1,190 | 0.0 |
| 07/07/2021 |
6.01
|
823,900 | 6 | 6.10 | 5.69 | 6,540 | 0 | 0.4 |
| 06/07/2021 |
6.11
|
1,771,000 | 6.56 | 6.60 | 6.11 | 21,700 | 4,600 | 0.1 |
| 05/07/2021 |
6.56
|
1,164,700 | 6.60 | 6.80 | 6.54 | 20,100 | 15,000 | 0.0 |
| 02/07/2021 |
6.72
|
976,100 | 6.70 | 6.94 | 6.50 | 12,600 | 17,900 | 0.0 |
| 01/07/2021 |
6.70
|
971,600 | 6.45 | 6.88 | 6.45 | 62,600 | 13,000 | 0.3 |
| 30/06/2021 |
6.45
|
4,868,900 | 6.86 | 6.86 | 6.42 | 9,080 | 5,060 | 0.3 |
| 29/06/2021 |
6.42
|
1,173,200 | 6.42 | 6.42 | 6.42 | 4,000 | 0 | 0.3 |
| 28/06/2021 |
6
|
442,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/06/2021 |
5.61
|
1,440,800 | 5.61 | 5.61 | 5.60 | 6,000 | 0 | 0.3 |
| 24/06/2021 |
5.25
|
1,346,800 | 4.91 | 5.25 | 4.89 | 4,600 | 0 | 0.0 |
| 23/06/2021 |
4.91
|
512,300 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
| 22/06/2021 |
4.95
|
566,200 | 4.86 | 4.95 | 4.80 | 14,200 | 0 | 0.1 |
| 21/06/2021 |
4.90
|
392,300 | 4.96 | 4.96 | 4.60 | 0 | 1,040 | -0.1 |
| 18/06/2021 |
4.91
|
957,900 | 4.70 | 4.92 | 4.68 | 0 | 640 | 0.0 |
| 17/06/2021 |
4.60
|
745,800 | 4.36 | 4.61 | 4.36 | 2,840 | 170 | 0.1 |
| 16/06/2021 |
4.38
|
207,600 | 4.41 | 4.45 | 4.35 | 40 | 100 | 0.0 |
| 15/06/2021 |
4.44
|
183,200 | 4.40 | 4.48 | 4.38 | 140 | 90 | 0.0 |
| 14/06/2021 |
4.43
|
253,200 | 4.38 | 4.49 | 4.38 | 130 | 280 | 0.0 |
| 11/06/2021 |
4.40
|
337,500 | 4.40 | 4.50 | 4.36 | 4,900 | 1,500 | 0.0 |
| 10/06/2021 |
4.35
|
252,600 | 4.33 | 4.35 | 4.25 | 1,260 | 10 | 0.1 |
| 09/06/2021 |
4.33
|
247,300 | 4.40 | 4.40 | 4.20 | 9,200 | 2,300 | 0.0 |
| 08/06/2021 |
4.35
|
256,400 | 4.43 | 4.44 | 4.32 | 220 | 50 | 0.0 |
| 07/06/2021 |
4.42
|
609,900 | 4.68 | 4.68 | 4.39 | 4,500 | 4,600 | 0.0 |
| 04/06/2021 |
4.40
|
508,000 | 4.40 | 4.46 | 4.30 | 16,900 | 1,600 | 0.1 |
| 03/06/2021 |
4.28
|
670,500 | 4.18 | 4.28 | 4.18 | 26,200 | 0 | 0.1 |
| 02/06/2021 |
4.17
|
211,900 | 4.19 | 4.19 | 4.15 | 20 | 0 | 0.0 |
| 01/06/2021 |
4.17
|
154,900 | 4.27 | 4.27 | 4.11 | 1,000 | 0 | 0.0 |
| 31/05/2021 |
4.25
|
178,300 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 |
| 28/05/2021 |
4.17
|
313,900 | 4.12 | 4.28 | 4.08 | 530 | 0 | 0.0 |
| 27/05/2021 |
4.12
|
330,400 | 4.12 | 4.19 | 4.08 | 200 | 3,800 | 0.0 |
| 26/05/2021 |
4.12
|
657,000 | 4.30 | 4.37 | 4.09 | 60 | 1,660 | -0.1 |
| 25/05/2021 |
4.37
|
324,000 | 4.43 | 4.50 | 4.36 | 500 | 0 | 0.0 |
| 24/05/2021 |
4.43
|
527,500 | 4.43 | 4.58 | 4.40 | 8,000 | 300 | 0.0 |
| 21/05/2021 |
4.47
|
564,100 | 4.50 | 4.64 | 4.40 | 660 | 200 | 0.0 |
| 20/05/2021 |
4.35
|
397,300 | 4.40 | 4.48 | 4.33 | 0 | 10 | 0.0 |
| 19/05/2021 |
4.48
|
443,000 | 4.51 | 4.65 | 4.40 | 300 | 3,700 | 0.0 |
| 18/05/2021 |
4.51
|
373,100 | 4.57 | 4.58 | 4.45 | 2,000 | 100 | 0.0 |
| 17/05/2021 |
4.57
|
220,000 | 4.55 | 4.69 | 4.51 | 100 | 2,200 | 0.0 |
| 14/05/2021 |
4.55
|
273,200 | 4.60 | 4.63 | 4.55 | 2,900 | 200 | 0.0 |
| 13/05/2021 |
4.56
|
255,700 | 4.63 | 4.63 | 4.56 | 90 | 540 | 0.0 |
| 12/05/2021 |
4.63
|
219,900 | 4.79 | 4.79 | 4.61 | 0 | 0 | 0 |
| 11/05/2021 |
4.70
|
187,000 | 4.75 | 4.90 | 4.60 | 11,300 | 0 | 0.1 |
| 10/05/2021 |
4.60
|
380,500 | 4.45 | 4.80 | 4.45 | 6,500 | 0 | 0.0 |
| 07/05/2021 |
4.75
|
430,300 | 4.81 | 4.91 | 4.70 | 0 | 0 | 0 |
| 06/05/2021 |
4.97
|
472,700 | 5.13 | 5.13 | 4.95 | 0 | 6,000 | 0.0 |
| 05/05/2021 |
5.13
|
751,800 | 5.16 | 5.16 | 5 | 0 | 0 | 0 |
| 04/05/2021 |
4.83
|
743,400 | 4.80 | 4.83 | 4.80 | 0 | 0 | 0 |
| 29/04/2021 |
4.52
|
626,700 | 4.50 | 4.60 | 4.45 | 600 | 0 | 0.0 |
| 28/04/2021 |
4.50
|
471,600 | 4.66 | 4.66 | 4.45 | 0 | 0 | 0 |
| 27/04/2021 |
4.69
|
109,100 | 4.74 | 4.74 | 4.55 | 0 | 0 | 0 |
| 26/04/2021 |
4.69
|
178,000 | 5.03 | 5.03 | 4.60 | 0 | 0 | 0 |
| 23/04/2021 |
4.85
|
596,900 | 4.51 | 4.90 | 4.50 | 0 | 80 | 0.0 |
| 22/04/2021 |
4.76
|
738,900 | 5.11 | 5.11 | 4.76 | 0 | 0 | 0 |
| 20/04/2021 |
5.11
|
1,827,800 | 5.27 | 5.40 | 5.03 | 0 | 500 | 0.0 |
| 19/04/2021 |
5.40
|
744,400 | 5.69 | 5.69 | 5.33 | 0 | 0 | 0 |
| 16/04/2021 |
5.69
|
787,700 | 5.90 | 6.10 | 5.51 | 0 | 100 | 0.0 |
| 15/04/2021 |
5.90
|
1,158,000 | 5.67 | 5.97 | 5.50 | 5,000 | 0 | 0.0 |
| 14/04/2021 |
5.67
|
1,072,100 | 5.30 | 5.68 | 5.12 | 5,000 | 0 | 0.3 |
| 13/04/2021 |
5.34
|
1,649,700 | 5.47 | 5.47 | 5.20 | 4,000 | 0 | 0.2 |
| 12/04/2021 |
5.12
|
899,100 | 4.85 | 5.12 | 4.85 | 50,000 | 2,400 | 0.2 |
| 09/04/2021 |
4.79
|
545,000 | 4.72 | 4.79 | 4.71 | 0 | 0 | 0 |
| 08/04/2021 |
4.72
|
400,900 | 4.63 | 4.75 | 4.63 | 100 | 0 | 0.0 |
| 07/04/2021 |
4.68
|
231,600 | 4.70 | 4.72 | 4.50 | 0 | 0 | 0 |
| 06/04/2021 |
4.70
|
413,300 | 4.69 | 4.75 | 4.68 | 0 | 0 | 0 |
| 05/04/2021 |
4.68
|
248,500 | 4.67 | 4.73 | 4.60 | 0 | 0 | 0 |
| 02/04/2021 |
4.65
|
151,700 | 4.75 | 4.75 | 4.63 | 0 | 0 | 0 |
| 01/04/2021 |
4.63
|
482,400 | 4.67 | 4.80 | 4.61 | 0 | 0 | 0 |
| 31/03/2021 |
4.62
|
351,200 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
| 30/03/2021 |
4.66
|
310,100 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 |
| 29/03/2021 |
4.67
|
366,000 | 4.70 | 4.71 | 4.51 | 0 | 0 | 0 |
| 26/03/2021 |
4.60
|
706,800 | 4.64 | 4.85 | 4.48 | 0 | 0 | 0 |
| 25/03/2021 |
4.64
|
878,600 | 4.37 | 4.64 | 4.35 | 0 | 0 | 0 |
| 24/03/2021 |
4.36
|
352,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/03/2021 |
4.40
|
542,800 | 4.40 | 4.55 | 4.31 | 0 | 8,400 | 0.0 |