| 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) |
-1.80 | -13.79% | 4,699,200 | 25,763 | 0.2 |
11.25
13.05
11.80
|
|
2 tháng
(2026-08-10) |
-2.15 | -16.04% | 9,723,700 | 21,263 | 0.2 |
11.25
13.45
11.80
|
|
3 tháng
(2026-07-10) |
-4.10 | -26.71% | 20,132,100 | -66,337 | -1.0 |
11.25
15.35
11.80
|
|
6 tháng
(2026-04-13) |
-3.70 | -24.75% | 46,114,600 | -199,737 | -2.9 |
11.25
16
11.80
|
|
12 tháng
(2025-10-13) |
-6.20 | -35.53% | 150,223,600 | -35,137 | -0.3 |
11.25
18.10
11.80
|
|
24 tháng
(2024-10-18) |
-5.87 | -34.30% | 433,999,600 | 226,863 | -5.5 |
11.25
20.55
11.80
|
|
36 tháng
(2023-10-24) |
-1.76 | -13.53% | 877,207,800 | 223,349 | -6.5 |
10.69
20.88
11.80
|
|
60 tháng
(2021-11-03) |
-4.46 | -28.37% | 1,556,562,600 | -163,716 | -19.2 |
4.97
23.90
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2021 |
9.44
|
1,325,200 | 9.61 | 9.81 | 9.32 | 10 | 5,810 | -0.7 |
| 23/03/2021 |
9.77
|
1,496,900 | 9.89 | 10.05 | 9.69 | 300 | 3,540 | -0.4 |
| 22/03/2021 |
10.01
|
1,072,800 | 10.18 | 10.18 | 9.93 | 800 | 6,890 | -0.8 |
| 19/03/2021 |
10.18
|
1,035,600 | 10.01 | 10.26 | 10.01 | 180 | 170 | 0.0 |
| 18/03/2021 |
10.14
|
1,080,300 | 10.05 | 10.34 | 10.01 | 19,800 | 3,000 | 0.2 |
| 17/03/2021 |
10.01
|
1,306,900 | 9.93 | 10.05 | 9.81 | 30,900 | 0 | 0.4 |
| 16/03/2021 |
9.97
|
2,459,900 | 10.26 | 10.26 | 9.77 | 2,200 | 43,300 | -0.5 |
| 15/03/2021 |
10.22
|
1,206,300 | 10.34 | 10.46 | 10.22 | 200 | 2,190 | -0.3 |
| 12/03/2021 |
10.42
|
1,675,500 | 10.67 | 10.71 | 10.34 | 23,200 | 9,800 | 0.2 |
| 11/03/2021 |
10.58
|
5,028,000 | 10.05 | 10.62 | 10.05 | 69,300 | 1,300 | 0.9 |
| 10/03/2021 |
9.93
|
1,250,200 | 9.73 | 10.01 | 9.73 | 3,000 | 16,800 | -0.2 |
| 09/03/2021 |
9.85
|
1,543,000 | 9.93 | 9.97 | 9.61 | 10,900 | 8,400 | 0.0 |
| 08/03/2021 |
10.05
|
1,694,400 | 10.18 | 10.18 | 9.93 | 0 | 91,100 | -1.1 |
| 05/03/2021 |
9.93
|
1,232,200 | 9.93 | 10.05 | 9.36 | 4,500 | 67,800 | -0.8 |
| 04/03/2021 |
9.93
|
3,775,700 | 9.57 | 10.22 | 9.57 | 10,000 | 44,200 | -0.4 |
| 03/03/2021 |
9.57
|
814,900 | 9.40 | 9.61 | 9.40 | 21,300 | 41,300 | -0.2 |
| 02/03/2021 |
9.57
|
1,205,900 | 9.77 | 9.85 | 9.53 | 0 | 34,100 | -0.4 |
| 01/03/2021 |
9.65
|
2,298,700 | 9.36 | 9.65 | 9.20 | 101,000 | 14,100 | 1.0 |
| 26/02/2021 |
9.20
|
913,300 | 9.12 | 9.24 | 8.96 | 1,370 | 2,540 | -0.1 |
| 25/02/2021 |
9.24
|
765,400 | 9.36 | 9.36 | 9.12 | 10,000 | 64,300 | -0.6 |
| 24/02/2021 |
9.24
|
1,472,500 | 9.32 | 9.69 | 9.12 | 0 | 5,250 | -0.6 |
| 23/02/2021 |
9.24
|
1,357,700 | 9.24 | 9.36 | 9.12 | 15,100 | 21,200 | -0.1 |
| 22/02/2021 |
9.28
|
1,286,500 | 9.36 | 9.44 | 9.08 | 9,000 | 28,900 | -0.2 |
| 19/02/2021 |
9.24
|
1,339,900 | 9.12 | 9.53 | 9.12 | 1,010 | 1,750 | -0.1 |
| 18/02/2021 |
9.36
|
1,663,100 | 9.69 | 9.69 | 9.28 | 2,340 | 3,600 | -0.1 |
| 17/02/2021 |
9.69
|
1,981,200 | 9.48 | 9.73 | 9.36 | 4,270 | 1,980 | 0.3 |
| 09/02/2021 |
9.48
|
1,587,800 | 9.28 | 9.61 | 9.04 | 4,400 | 3,620 | 0.1 |
| 08/02/2021 |
9.36
|
3,584,100 | 9.36 | 9.57 | 8.55 | 750 | 11,470 | -1.2 |
| 05/02/2021 |
8.96
|
1,652,800 | 8.71 | 8.96 | 8.39 | 20,000 | 129,300 | -1.2 |
| 04/02/2021 |
8.39
|
1,850,700 | 8.34 | 8.39 | 7.98 | 1,600 | 143,900 | -1.4 |
| 03/02/2021 |
7.84
|
1,112,400 | 7.49 | 7.84 | 7.33 | 2,230 | 4,940 | -0.3 |
| 02/02/2021 |
7.33
|
1,665,600 | 6.96 | 7.49 | 6.95 | 129,600 | 500 | 1.1 |
| 01/02/2021 |
7.47
|
1,587,700 | 7.73 | 8.06 | 7.47 | 6,480 | 800 | 0.5 |
| 29/01/2021 |
8.04
|
2,654,300 | 7.40 | 8.47 | 7.40 | 11,800 | 2,650 | 0.9 |
| 28/01/2021 |
7.95
|
389,500 | 7.95 | 7.95 | 7.95 | 600 | 0 | 0.0 |
| 27/01/2021 |
8.55
|
1,956,000 | 8.71 | 8.75 | 8.55 | 96,200 | 67,000 | 0.3 |
| 26/01/2021 |
9.16
|
1,781,600 | 9.36 | 9.53 | 9.12 | 32,800 | 25,100 | 0.1 |
| 25/01/2021 |
9.77
|
2,554,900 | 9.61 | 10.18 | 9.53 | 6,240 | 3,340 | 0.4 |
| 22/01/2021 |
10.05
|
2,191,000 | 10.58 | 10.75 | 10.05 | 8,700 | 76,600 | -0.9 |
| 21/01/2021 |
10.18
|
2,863,400 | 9.53 | 10.18 | 9.20 | 38,000 | 39,000 | 0.0 |
| 20/01/2021 |
9.53
|
5,006,200 | 9.53 | 10.01 | 9.53 | 36,100 | 43,400 | -0.1 |
| 19/01/2021 |
10.22
|
3,076,300 | 11.11 | 11.32 | 10.22 | 700 | 94,400 | -1.2 |
| 18/01/2021 |
10.95
|
2,821,600 | 10.67 | 10.95 | 10.50 | 15,150 | 1,980 | 1.8 |
| 15/01/2021 |
10.26
|
2,858,000 | 10.18 | 10.26 | 9.93 | 9,470 | 40 | 1.2 |
| 14/01/2021 |
9.61
|
3,449,800 | 8.96 | 9.61 | 8.63 | 165,700 | 89,100 | 0.9 |
| 13/01/2021 |
9.00
|
2,640,700 | 9.24 | 9.24 | 8.96 | 4,690 | 3,070 | 0.2 |
| 12/01/2021 |
9.16
|
2,910,700 | 9.20 | 9.36 | 8.75 | 2,500 | 3,800 | -0.1 |
| 11/01/2021 |
9.36
|
3,347,300 | 9.40 | 9.97 | 9.04 | 5,890 | 14,990 | -1.1 |
| 08/01/2021 |
9.40
|
5,266,000 | 9.24 | 9.44 | 8.87 | 14,820 | 7,300 | 0.9 |
| 07/01/2021 |
8.83
|
3,640,500 | 8.47 | 8.83 | 8.47 | 25,800 | 82,300 | -0.6 |
| 06/01/2021 |
8.26
|
2,891,500 | 8.13 | 8.26 | 8.08 | 0 | 2,500 | 0.0 |
| 05/01/2021 |
7.73
|
5,703,100 | 7.23 | 7.73 | 7.17 | 19,340 | 5,500 | 1.3 |
| 04/01/2021 |
7.23
|
3,317,500 | 7.16 | 7.38 | 7.07 | 84,700 | 3,100 | 0.7 |
| 31/12/2020 |
7.00
|
1,772,710 | 6.84 | 7.11 | 6.78 | 134,750 | 50 | 1.2 |
| 30/12/2020 |
6.83
|
1,632,900 | 6.83 | 6.97 | 6.81 | 48,240 | 30 | 0.4 |
| 29/12/2020 |
6.96
|
1,600,570 | 6.92 | 7.07 | 6.92 | 50,790 | 7,940 | 0.4 |
| 28/12/2020 |
7.08
|
1,568,970 | 7.33 | 7.33 | 6.96 | 13,980 | 30,100 | -0.1 |
| 25/12/2020 |
7.08
|
1,965,430 | 6.76 | 7.16 | 6.70 | 9,057 | 16,640 | -0.6 |
| 24/12/2020 |
6.76
|
2,679,180 | 7.03 | 7.03 | 6.57 | 2,516 | 9,295 | -0.6 |
| 23/12/2020 |
7.06
|
2,337,820 | 7.33 | 7.35 | 7.03 | 7,390 | 126,920 | -1.1 |
| 22/12/2020 |
7.38
|
2,614,340 | 7.17 | 7.38 | 7.04 | 2,551 | 25,988 | -2.1 |
| 21/12/2020 |
7.25
|
4,114,220 | 6.79 | 7.26 | 6.79 | 204,810 | 332,650 | -1.1 |
| 18/12/2020 |
6.79
|
1,951,190 | 6.63 | 6.84 | 6.62 | 52,790 | 252,820 | -1.7 |
| 17/12/2020 |
6.66
|
2,125,670 | 6.71 | 6.80 | 6.51 | 104,370 | 46,930 | 0.5 |
| 16/12/2020 |
6.76
|
2,475,960 | 6.84 | 6.86 | 6.73 | 20,670 | 8,270 | 0.1 |
| 15/12/2020 |
6.84
|
4,593,680 | 6.84 | 7.05 | 6.68 | 4,055 | 123,210 | -10.1 |
| 14/12/2020 |
6.81
|
4,487,130 | 6.37 | 6.81 | 6.37 | 151,320 | 1,681,260 | -12.8 |
| 11/12/2020 |
6.37
|
2,119,990 | 6.35 | 6.43 | 5.94 | 37,680 | 47,360 | -0.1 |
| 10/12/2020 |
6.35
|
5,499,200 | 6.49 | 6.49 | 6.19 | 74,970 | 106,850 | -0.2 |
| 09/12/2020 |
6.07
|
1,451,030 | 6.02 | 6.07 | 5.94 | 32,270 | 3,660 | 0.2 |
| 08/12/2020 |
5.67
|
2,089,990 | 5.53 | 5.67 | 5.37 | 4,526 | 2,651 | 0.1 |
| 07/12/2020 |
5.31
|
2,120,620 | 5.31 | 5.31 | 4.98 | 168,080 | 2,140 | 1.1 |
| 04/12/2020 |
4.97
|
1,203,700 | 4.97 | 4.97 | 4.90 | 32,120 | 20,000 | 0.1 |
| 03/12/2020 |
4.97
|
2,000,160 | 5.09 | 5.09 | 4.89 | 78,390 | 40,000 | 0.2 |
| 02/12/2020 |
5.05
|
1,698,720 | 4.88 | 5.13 | 4.88 | 1,839 | 9,466 | -0.5 |
| 01/12/2020 |
4.92
|
2,261,020 | 4.48 | 4.92 | 4.48 | 63,570 | 10,620 | 0.3 |
| 30/11/2020 |
4.60
|
4,496,590 | 4.71 | 4.86 | 4.60 | 68,430 | 436,520 | -2.1 |
| 27/11/2020 |
4.54
|
2,670,950 | 4.26 | 4.54 | 4.25 | 142,180 | 16,900 | 0.7 |
| 26/11/2020 |
4.25
|
493,540 | 4.18 | 4.27 | 4.18 | 34,310 | 200 | 0.2 |
| 25/11/2020 |
4.23
|
944,660 | 4.23 | 4.27 | 4.19 | 30,380 | 0 | 0.2 |
| 23/11/2020 |
4.30
|
431,670 | 4.40 | 4.40 | 4.22 | 16,880 | 0 | 0.1 |
| 20/11/2020 |
4.21
|
999,440 | 4.23 | 4.27 | 4.18 | 25,120 | 4,300 | 0.1 |
| 19/11/2020 |
4.28
|
1,186,570 | 4.29 | 4.36 | 4.23 | 8,410 | 5,360 | 0.0 |
| 18/11/2020 |
4.39
|
810,140 | 4.56 | 4.56 | 4.29 | 2,690 | 8,560 | 0.0 |
| 17/11/2020 |
4.44
|
1,812,180 | 4.27 | 4.48 | 4.27 | 45,450 | 0 | 0.2 |
| 16/11/2020 |
4.25
|
1,642,430 | 3.99 | 4.25 | 3.98 | 8,420 | 10,000 | 0.0 |
| 13/11/2020 |
3.97
|
330,080 | 3.97 | 3.99 | 3.92 | 9,110 | 0 | 0.0 |
| 12/11/2020 |
3.97
|
298,680 | 4.00 | 4.00 | 3.94 | 0 | 3,390 | 0.0 |
| 11/11/2020 |
3.96
|
310,870 | 3.99 | 3.99 | 3.94 | 1,520 | 660 | 0.0 |
| 10/11/2020 |
3.96
|
556,950 | 3.83 | 4.01 | 3.81 | 1,850 | 8,800 | 0.0 |
| 09/11/2020 |
3.82
|
385,220 | 3.79 | 3.91 | 3.75 | 2,190 | 3,200 | 0.0 |
| 06/11/2020 |
3.74
|
187,120 | 3.79 | 3.80 | 3.70 | 0 | 13,970 | -0.1 |
| 05/11/2020 |
3.79
|
204,460 | 3.84 | 3.84 | 3.78 | 6,770 | 0 | 0.0 |
| 04/11/2020 |
3.84
|
372,900 | 3.68 | 3.84 | 3.68 | 17,910 | 0 | 0.1 |
| 03/11/2020 |
3.68
|
234,060 | 3.70 | 3.71 | 3.66 | 4,350 | 1,290 | 0.0 |
| 02/11/2020 |
3.66
|
140,400 | 3.66 | 3.69 | 3.57 | 10 | 13,910 | -0.1 |
| 30/10/2020 |
3.66
|
181,080 | 3.66 | 3.82 | 3.61 | 0 | 31,140 | -0.1 |
| 29/10/2020 |
3.66
|
622,810 | 3.58 | 3.86 | 3.50 | 67,000 | 8,630 | 0.3 |
| 28/10/2020 |
3.62
|
618,510 | 3.66 | 3.76 | 3.58 | 13,210 | 1,540 | 0.1 |
| 27/10/2020 |
3.79
|
799,400 | 3.91 | 3.94 | 3.72 | 14,650 | 11,430 | 0.0 |