| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.50 | 7.14% | 368,400 | -11,000 | -0.1 |
6.70
7.80
6.70
|
|
2 tháng
(2026-08-05) |
0.50 | 7.14% | 455,400 | -21,500 | -0.1 |
6.70
7.80
6.70
|
|
3 tháng
(2026-07-06) |
0.40 | 5.63% | 501,900 | -23,000 | -0.1 |
6.70
7.80
6.70
|
|
6 tháng
(2026-04-07) |
0.10 | 1.35% | 727,500 | -30,400 | -0.2 |
6.70
8
6.70
|
|
12 tháng
(2025-10-09) |
-1.43 | -16% | 2,126,300 | -466,600 | -4.0 |
6.70
8.93
6.70
|
|
24 tháng
(2024-10-14) |
1.17 | 18.49% | 7,628,002 | -378,700 | -3.3 |
5.82
9.29
6.70
|
|
36 tháng
(2023-10-20) |
1.79 | 31.34% | 14,854,884 | -281,040 | -2.6 |
5.40
9.29
6.70
|
|
60 tháng
(2021-11-01) |
-2.11 | -21.96% | 61,824,101 | -475,770 | -5.4 |
4.84
11.99
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2021 |
5.79
|
66,860 | 5.79 | 5.85 | 5.72 | 0 | 55,900 | -0.5 |
| 05/08/2021 |
5.79
|
15,700 | 5.66 | 5.79 | 5.66 | 0 | 0 | 0 |
| 04/08/2021 |
5.72
|
19,600 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 |
| 02/08/2021 |
5.66
|
37,500 | 5.72 | 5.72 | 5.59 | 0 | 22,100 | -0.2 |
| 30/07/2021 |
5.79
|
48,200 | 5.72 | 5.79 | 5.59 | 0 | 11,800 | -0.1 |
| 29/07/2021 |
5.72
|
53,100 | 5.66 | 5.72 | 5.59 | 0 | 33,800 | -0.3 |
| 28/07/2021 |
5.66
|
17,400 | 5.66 | 5.72 | 5.66 | 0 | 0 | 0 |
| 27/07/2021 |
5.66
|
37,100 | 5.59 | 5.72 | 5.59 | 0 | 0 | 0 |
| 26/07/2021 |
5.59
|
11,200 | 5.72 | 5.72 | 5.53 | 0 | 0 | 0 |
| 23/07/2021 |
5.59
|
11,300 | 5.66 | 5.72 | 5.59 | 0 | 0 | 0 |
| 22/07/2021 |
5.72
|
12,700 | 5.59 | 5.72 | 5.59 | 0 | 0 | 0 |
| 21/07/2021 |
5.66
|
26,000 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
| 20/07/2021 |
5.66
|
2,300 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 19/07/2021 |
5.72
|
202,420 | 5.53 | 5.72 | 5.46 | 0 | 0 | 0 |
| 16/07/2021 |
5.79
|
14,000 | 5.85 | 5.85 | 5.72 | 0 | 0 | 0 |
| 15/07/2021 |
5.79
|
32,300 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 |
| 14/07/2021 |
5.66
|
18,910 | 5.79 | 5.79 | 5.66 | 8,000 | 0 | 0.1 |
| 13/07/2021 |
5.72
|
26,200 | 5.66 | 5.72 | 5.53 | 0 | 0 | 0 |
| 12/07/2021 |
5.53
|
74,400 | 5.72 | 5.72 | 5.33 | 2,000 | 600 | 0.0 |
| 09/07/2021 |
5.59
|
95,000 | 5.85 | 5.85 | 5.53 | 0 | 0 | 0 |
| 08/07/2021 |
5.85
|
34,200 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
| 07/07/2021 |
5.79
|
62,600 | 5.79 | 5.85 | 5.72 | 2,000 | 3,100 | 0.0 |
| 06/07/2021 |
5.85
|
320,000 | 5.92 | 5.98 | 5.79 | 11,100 | 0 | 0.1 |
| 05/07/2021 |
5.85
|
288,400 | 6.11 | 6.11 | 5.72 | 16,000 | 0 | 0.1 |
| 02/07/2021 |
6.11
|
47,100 | 6.31 | 6.31 | 6.05 | 300 | 0 | 0.0 |
| 01/07/2021 |
6.31
|
70,200 | 6.05 | 6.31 | 5.98 | 0 | 0 | 0 |
| 30/06/2021 |
6.18
|
90,700 | 6.37 | 6.37 | 6.18 | 10,100 | 0 | 0.1 |
| 29/06/2021 |
6.44
|
115,915 | 6.44 | 6.57 | 6.24 | 100 | 0 | 0.0 |
| 28/06/2021 |
6.50
|
229,700 | 6.31 | 6.50 | 6.31 | 400 | 10,000 | -0.1 |
| 25/06/2021 |
6.31
|
362,600 | 6.11 | 6.37 | 5.98 | 0 | 0 | 0 |
| 24/06/2021 |
6.11
|
45,101 | 6.18 | 6.18 | 6.05 | 0 | 0 | 0 |
| 23/06/2021 |
6.18
|
71,600 | 6.24 | 6.31 | 6.05 | 0 | 0 | 0 |
| 22/06/2021 |
6.24
|
94,200 | 6.24 | 6.31 | 6.11 | 0 | 11,900 | -0.1 |
| 21/06/2021 |
6.18
|
213,501 | 5.98 | 6.31 | 5.92 | 0 | 36,900 | -0.4 |
| 18/06/2021 |
5.98
|
56,100 | 5.92 | 5.98 | 5.85 | 0 | 0 | 0 |
| 17/06/2021 |
5.98
|
12,200 | 5.85 | 5.98 | 5.79 | 300 | 0 | 0.0 |
| 16/06/2021 |
5.92
|
21,204 | 5.79 | 5.92 | 5.79 | 1,000 | 3,000 | 0.0 |
| 14/06/2021 |
5.98
|
20,601 | 5.85 | 5.98 | 5.79 | 2,500 | 0 | 0.0 |
| 11/06/2021 |
5.85
|
26,500 | 5.79 | 5.85 | 5.72 | 500 | 1,500 | 0.0 |
| 10/06/2021 |
5.79
|
50,400 | 5.85 | 5.98 | 5.79 | 0 | 12,500 | -0.1 |
| 09/06/2021 |
5.92
|
140,200 | 5.92 | 5.98 | 5.72 | 5,600 | 0 | 0.1 |
| 08/06/2021 |
5.92
|
115,550 | 6.18 | 6.18 | 5.92 | 10,400 | 1,500 | 0.1 |
| 07/06/2021 |
6.11
|
90,300 | 6.24 | 6.24 | 5.92 | 5,900 | 3,000 | 0.0 |
| 04/06/2021 |
6.24
|
56,201 | 6.11 | 6.24 | 5.92 | 0 | 800 | 0.0 |
| 03/06/2021 |
6.18
|
81,600 | 6.18 | 6.31 | 6.18 | 0 | 0 | 0 |
| 02/06/2021 |
6.24
|
202,950 | 6.24 | 6.37 | 6.18 | 0 | 0 | 0 |
| 01/06/2021 |
6.24
|
170,771 | 5.85 | 6.37 | 5.79 | 0 | 6,400 | -0.1 |
| 31/05/2021 |
5.85
|
53,704 | 5.66 | 5.85 | 5.66 | 6,800 | 0 | 0.1 |
| 28/05/2021 |
5.79
|
18,400 | 5.79 | 5.79 | 5.66 | 3,000 | 9,900 | -0.1 |
| 27/05/2021 |
5.79
|
41,800 | 5.72 | 5.79 | 5.72 | 0 | 0 | 0 |
| 26/05/2021 |
5.79
|
67,800 | 5.85 | 5.85 | 5.79 | 500 | 0 | 0.0 |
| 25/05/2021 |
5.85
|
58,700 | 5.92 | 5.98 | 5.79 | 3,900 | 0 | 0.0 |
| 24/05/2021 |
5.92
|
98,200 | 5.59 | 5.98 | 5.59 | 1,600 | 1,400 | 0.0 |
| 21/05/2021 |
5.66
|
77,000 | 5.59 | 5.66 | 5.59 | 0 | 22,100 | -0.2 |
| 20/05/2021 |
5.59
|
40,900 | 5.66 | 5.66 | 5.53 | 5,000 | 0 | 0.0 |
| 19/05/2021 |
5.66
|
61,410 | 5.66 | 5.66 | 5.53 | 0 | 1,200 | 0.0 |
| 18/05/2021 |
5.66
|
65,700 | 5.66 | 5.72 | 5.59 | 0 | 0 | 0 |
| 17/05/2021 |
5.66
|
67,793 | 5.66 | 5.79 | 5.59 | 0 | 0 | 0 |
| 14/05/2021 |
5.66
|
60,300 | 5.72 | 5.72 | 5.59 | 700 | 9,000 | -0.1 |
| 13/05/2021 |
5.72
|
63,200 | 5.79 | 5.79 | 5.66 | 7,500 | 0 | 0.1 |
| 12/05/2021 |
5.79
|
79,248 | 5.72 | 5.79 | 5.66 | 17,800 | 3,300 | 0.1 |
| 11/05/2021 |
5.72
|
52,055 | 5.66 | 5.79 | 5.66 | 0 | 10,500 | -0.1 |
| 10/05/2021 |
5.79
|
41,500 | 5.79 | 5.85 | 5.72 | 0 | 4,900 | 0.0 |
| 07/05/2021 |
5.79
|
162,410 | 5.66 | 5.79 | 5.66 | 8,500 | 10 | 0.1 |
| 06/05/2021 |
5.79
|
125,300 | 5.85 | 5.92 | 5.79 | 0 | 12,800 | -0.1 |
| 05/05/2021 |
5.92
|
226,959 | 5.72 | 5.98 | 5.59 | 0 | 13,100 | -0.1 |
| 04/05/2021 |
5.72
|
56,200 | 5.79 | 5.79 | 5.53 | 0 | 7,200 | -0.1 |
| 29/04/2021 |
5.79
|
150,421 | 5.46 | 5.98 | 5.46 | 21,100 | 6,000 | 0.1 |
| 28/04/2021 |
5.59
|
71,900 | 5.53 | 5.66 | 5.46 | 0 | 0 | 0 |
| 27/04/2021 |
5.59
|
61,700 | 5.46 | 5.59 | 5.46 | 500 | 3,000 | 0.0 |
| 26/04/2021 |
5.59
|
141,600 | 5.79 | 5.79 | 5.40 | 11,000 | 0 | 0.1 |
| 23/04/2021 |
5.72
|
101,400 | 5.59 | 5.72 | 5.40 | 200 | 0 | 0.0 |
| 22/04/2021 |
5.46
|
243,600 | 5.85 | 5.85 | 5.46 | 6,000 | 0 | 0.1 |
| 20/04/2021 |
5.85
|
114,159 | 6.05 | 6.05 | 5.79 | 40,000 | 10,000 | 0.3 |
| 19/04/2021 |
6.05
|
64,200 | 6.11 | 6.11 | 5.79 | 12,100 | 6,100 | 0.1 |
| 16/04/2021 |
6.11
|
314,700 | 6.37 | 6.44 | 5.79 | 6,100 | 0 | 0.1 |
| 15/04/2021 |
6.37
|
126,500 | 6.50 | 6.50 | 6.24 | 6,000 | 1,000 | 0.0 |
| 14/04/2021 |
6.50
|
161,000 | 6.37 | 6.50 | 6.37 | 0 | 1,000 | 0.0 |
| 13/04/2021 |
6.50
|
257,000 | 7.02 | 7.02 | 6.37 | 5,700 | 1,700 | 0.0 |
| 12/04/2021 |
6.76
|
280,600 | 6.44 | 6.96 | 6.37 | 1,500 | 29,700 | -0.3 |
| 09/04/2021 |
6.44
|
50,600 | 6.37 | 6.44 | 6.31 | 0 | 3,000 | 0.0 |
| 08/04/2021 |
6.37
|
123,260 | 6.37 | 6.50 | 6.24 | 25,400 | 0 | 0.2 |
| 07/04/2021 |
6.44
|
256,900 | 6.24 | 6.50 | 6.18 | 6,900 | 0 | 0.1 |
| 06/04/2021 |
6.37
|
133,200 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 05/04/2021 |
6.50
|
432,110 | 6.05 | 6.57 | 6.05 | 4,900 | 32,300 | -0.3 |
| 02/04/2021 |
6.05
|
248,170 | 5.79 | 6.18 | 5.72 | 0 | 25,400 | -0.2 |
| 01/04/2021 |
5.79
|
146,451 | 5.59 | 5.79 | 5.59 | 28,200 | 10,000 | 0.2 |
| 31/03/2021 |
5.72
|
54,662 | 5.66 | 5.72 | 5.53 | 3,200 | 0 | 0.0 |
| 30/03/2021 |
5.66
|
97,100 | 5.66 | 5.66 | 5.59 | 1,100 | 3,000 | 0.0 |
| 29/03/2021 |
5.72
|
66,700 | 5.79 | 5.79 | 5.53 | 3,600 | 0 | 0.0 |
| 26/03/2021 |
5.66
|
62,930 | 5.59 | 5.66 | 5.40 | 0 | 10,100 | -0.1 |
| 25/03/2021 |
5.66
|
29,351 | 5.72 | 5.72 | 5.59 | 0 | 0 | 0 |
| 24/03/2021 |
5.72
|
48,176 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 |
| 23/03/2021 |
5.85
|
109,124 | 5.66 | 5.92 | 5.66 | 0 | 4,600 | 0.0 |
| 22/03/2021 |
5.92
|
92,600 | 5.79 | 5.92 | 5.72 | 5,100 | 6,000 | 0.0 |
| 19/03/2021 |
5.79
|
44,100 | 5.79 | 5.79 | 5.59 | 500 | 0 | 0.0 |
| 18/03/2021 |
5.79
|
57,163 | 5.79 | 5.85 | 5.72 | 4,300 | 5,000 | 0.0 |
| 17/03/2021 |
5.72
|
197,924 | 5.79 | 5.79 | 5.66 | 72,000 | 70,800 | 0.0 |
| 16/03/2021 |
5.79
|
51,750 | 5.72 | 5.79 | 5.66 | 2,000 | 12,600 | -0.1 |
| 15/03/2021 |
5.79
|
48,378 | 5.72 | 5.79 | 5.66 | 2,300 | 9,300 | -0.1 |