| 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) |
-0.78 | -16.18% | 2,863,600 | -11,700 | -0.1 |
3.88
4.82
3.88
|
|
2 tháng
(2026-08-10) |
-1 | -19.84% | 7,191,700 | -56,300 | -0.3 |
3.88
5.04
3.88
|
|
3 tháng
(2026-07-10) |
-0.92 | -18.55% | 12,955,500 | -37,600 | -0.2 |
3.88
5.04
3.88
|
|
6 tháng
(2026-04-13) |
-1.08 | -21.09% | 40,744,000 | -190,300 | -1.0 |
3.88
5.77
3.88
|
|
12 tháng
(2025-10-13) |
-7.71 | -65.62% | 111,088,200 | -1,798,300 | -19.9 |
3.88
11.85
3.88
|
|
24 tháng
(2024-10-18) |
-5.62 | -58.18% | 283,153,600 | 39,389,200 | 419.1 |
3.88
13
3.88
|
|
36 tháng
(2023-10-24) |
-4.89 | -54.76% | 365,879,200 | 38,645,300 | 410.0 |
3.88
15.75
3.88
|
|
60 tháng
(2021-11-03) |
-9.16 | -69.39% | 1,404,127,900 | 39,786,533 | 426.5 |
2.52
20.70
3.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
5.67
|
1,228,700 | 5.66 | 5.72 | 5.66 | 0 | 390 | 0.0 |
| 19/03/2021 |
5.74
|
739,300 | 5.77 | 5.78 | 5.72 | 0 | 1,330 | -0.1 |
| 18/03/2021 |
5.77
|
655,200 | 5.72 | 5.81 | 5.72 | 11,500 | 17,800 | -0.1 |
| 17/03/2021 |
5.78
|
1,053,600 | 5.75 | 5.83 | 5.66 | 61,300 | 0 | 0.6 |
| 16/03/2021 |
5.77
|
1,203,300 | 5.78 | 5.82 | 5.69 | 50 | 770 | -0.1 |
| 15/03/2021 |
5.82
|
1,157,500 | 5.87 | 5.90 | 5.82 | 4,900 | 6,900 | 0.0 |
| 12/03/2021 |
5.87
|
1,544,600 | 5.93 | 6.05 | 5.87 | 0 | 50,600 | -0.5 |
| 11/03/2021 |
5.90
|
1,710,500 | 5.78 | 5.95 | 5.77 | 7,200 | 4,800 | 0.0 |
| 10/03/2021 |
5.78
|
1,075,100 | 5.82 | 5.84 | 5.72 | 0 | 26,100 | -0.3 |
| 09/03/2021 |
5.82
|
1,148,200 | 5.88 | 5.90 | 5.78 | 6,500 | 12,200 | -0.1 |
| 08/03/2021 |
5.88
|
2,271,200 | 5.66 | 5.93 | 5.66 | 5,140 | 0 | 0.5 |
| 05/03/2021 |
5.59
|
916,600 | 5.57 | 5.60 | 5.52 | 0 | 24,000 | -0.2 |
| 04/03/2021 |
5.56
|
2,007,200 | 5.48 | 5.78 | 5.47 | 2,020 | 110 | 0.2 |
| 03/03/2021 |
5.43
|
707,600 | 5.43 | 5.44 | 5.39 | 3,500 | 0 | 0.0 |
| 02/03/2021 |
5.43
|
1,231,200 | 5.53 | 5.53 | 5.41 | 0 | 8,800 | -0.1 |
| 01/03/2021 |
5.47
|
1,439,300 | 5.18 | 5.48 | 5.17 | 7,550 | 140 | 0.7 |
| 26/02/2021 |
5.18
|
739,100 | 5.07 | 5.22 | 5.07 | 0 | 200 | 0.0 |
| 25/02/2021 |
5.24
|
711,700 | 5.29 | 5.29 | 5.18 | 10 | 1,650 | -0.1 |
| 24/02/2021 |
5.29
|
886,700 | 5.41 | 5.48 | 5.24 | 0 | 32,500 | -0.3 |
| 23/02/2021 |
5.41
|
913,400 | 5.45 | 5.48 | 5.35 | 300 | 62,200 | -0.6 |
| 22/02/2021 |
5.45
|
1,181,900 | 5.39 | 5.60 | 5.36 | 18,500 | 23,500 | 0.0 |
| 19/02/2021 |
5.33
|
1,043,300 | 5.30 | 5.34 | 5.21 | 22,900 | 0 | 0.2 |
| 18/02/2021 |
5.30
|
1,143,000 | 5.30 | 5.36 | 5.21 | 1,280 | 0 | 0.1 |
| 17/02/2021 |
5.28
|
901,800 | 5.03 | 5.28 | 4.90 | 80,000 | 100 | 0.7 |
| 09/02/2021 |
5.03
|
805,800 | 5.05 | 5.12 | 4.95 | 0 | 80 | 0.0 |
| 08/02/2021 |
5.05
|
819,200 | 5.05 | 5.24 | 4.94 | 100 | 760 | -0.1 |
| 05/02/2021 |
5.24
|
857,700 | 5.03 | 5.33 | 5.03 | 0 | 44,400 | -0.4 |
| 04/02/2021 |
5.19
|
778,400 | 5.08 | 5.36 | 5.08 | 340 | 3,310 | -0.3 |
| 03/02/2021 |
5.36
|
1,516,100 | 5.06 | 5.38 | 5.00 | 100 | 5,080 | -0.4 |
| 02/02/2021 |
5.05
|
967,300 | 4.88 | 5.06 | 4.65 | 8,060 | 450 | 0.6 |
| 01/02/2021 |
4.88
|
900,100 | 5.00 | 5.24 | 4.88 | 100 | 33,020 | -2.8 |
| 29/01/2021 |
5.24
|
1,254,300 | 4.77 | 5.36 | 4.77 | 67,300 | 13,600 | 0.4 |
| 28/01/2021 |
5.12
|
1,137,400 | 5.12 | 5.18 | 5.12 | 10,100 | 100 | 0.1 |
| 27/01/2021 |
5.50
|
1,027,300 | 5.60 | 5.90 | 5.50 | 10,900 | 27,800 | -0.2 |
| 26/01/2021 |
5.91
|
1,396,300 | 6.02 | 6.14 | 5.84 | 2,720 | 31,180 | -2.8 |
| 25/01/2021 |
6.14
|
1,372,300 | 6.37 | 6.43 | 6.14 | 1,510 | 480 | 0.1 |
| 22/01/2021 |
6.46
|
2,022,000 | 6.67 | 6.79 | 6.37 | 64,800 | 38,400 | 0.3 |
| 21/01/2021 |
6.79
|
1,384,600 | 6.91 | 6.97 | 6.61 | 81,200 | 71,800 | 0.1 |
| 20/01/2021 |
6.91
|
1,162,500 | 6.91 | 7.03 | 6.55 | 140,600 | 122,100 | 0.2 |
| 19/01/2021 |
7.03
|
3,033,200 | 7.00 | 7.51 | 6.61 | 170,300 | 2,900 | 2.0 |
| 18/01/2021 |
7.09
|
1,825,800 | 7.00 | 7.09 | 6.94 | 210,800 | 12,100 | 2.3 |
| 15/01/2021 |
7.06
|
1,537,700 | 7.21 | 7.33 | 6.94 | 67,900 | 56,400 | 0.2 |
| 14/01/2021 |
7.18
|
1,774,500 | 7.03 | 7.21 | 6.85 | 15,360 | 0 | 1.8 |
| 13/01/2021 |
6.91
|
1,741,200 | 6.85 | 7.06 | 6.82 | 152,100 | 200 | 1.8 |
| 12/01/2021 |
6.85
|
2,165,100 | 6.91 | 6.94 | 6.70 | 124,600 | 61,600 | 0.7 |
| 11/01/2021 |
6.91
|
2,995,600 | 7.15 | 7.24 | 6.79 | 10,070 | 8,280 | 0.2 |
| 08/01/2021 |
7.24
|
1,413,900 | 7.27 | 7.33 | 7.06 | 48,800 | 67,100 | -0.2 |
| 07/01/2021 |
7.21
|
2,654,300 | 7.33 | 7.45 | 7.09 | 20,300 | 14,200 | 0.1 |
| 06/01/2021 |
7.15
|
3,300,700 | 6.91 | 7.33 | 6.88 | 110,900 | 600 | 1.3 |
| 05/01/2021 |
6.85
|
1,768,700 | 6.85 | 6.91 | 6.79 | 22,900 | 0 | 0.3 |
| 04/01/2021 |
6.85
|
1,738,000 | 6.91 | 7.09 | 6.82 | 1,080 | 8,720 | -0.9 |
| 31/12/2020 |
6.82
|
1,585,080 | 6.67 | 6.91 | 6.64 | 41,880 | 0 | 0.5 |
| 30/12/2020 |
6.73
|
1,799,390 | 6.73 | 6.91 | 6.55 | 2,759 | 278 | 0.3 |
| 29/12/2020 |
7.00
|
1,322,750 | 7.03 | 7.15 | 6.91 | 84,020 | 2,150 | 1.0 |
| 28/12/2020 |
7.03
|
2,314,230 | 7.03 | 7.06 | 6.61 | 0 | 4,016 | -0.5 |
| 25/12/2020 |
6.61
|
2,417,740 | 6.14 | 6.61 | 5.96 | 1,914 | 2,797 | -0.1 |
| 24/12/2020 |
6.19
|
831,470 | 6.37 | 6.46 | 5.90 | 0 | 4,584 | -0.5 |
| 23/12/2020 |
6.31
|
1,569,550 | 6.73 | 6.73 | 6.31 | 2,300 | 17,067 | -1.6 |
| 22/12/2020 |
6.31
|
1,827,110 | 5.92 | 6.31 | 5.92 | 0 | 10,940 | -0.1 |
| 21/12/2020 |
5.92
|
1,493,240 | 5.90 | 5.99 | 5.87 | 0 | 59,840 | -0.6 |
| 18/12/2020 |
5.90
|
1,250,620 | 5.84 | 6.05 | 5.84 | 22,950 | 28,660 | -0.1 |
| 17/12/2020 |
5.95
|
1,365,990 | 5.90 | 5.96 | 5.88 | 10,780 | 27,380 | -0.2 |
| 16/12/2020 |
5.95
|
1,235,720 | 6.08 | 6.11 | 5.95 | 30,460 | 15,890 | 0.2 |
| 15/12/2020 |
6.05
|
1,310,280 | 5.96 | 6.08 | 5.91 | 11,000 | 22,550 | -0.1 |
| 14/12/2020 |
5.91
|
1,119,720 | 5.91 | 6.08 | 5.90 | 34,780 | 23,430 | 0.1 |
| 11/12/2020 |
5.95
|
927,190 | 5.93 | 5.96 | 5.90 | 0 | 5,020 | -0.1 |
| 10/12/2020 |
5.96
|
1,277,220 | 6.14 | 6.19 | 5.96 | 2,609 | 1,579 | 0.1 |
| 09/12/2020 |
6.08
|
1,024,010 | 5.96 | 6.14 | 5.96 | 26,000 | 100,000 | -0.7 |
| 08/12/2020 |
5.90
|
1,110,830 | 5.90 | 5.95 | 5.86 | 0 | 34,630 | -0.3 |
| 07/12/2020 |
5.90
|
1,125,460 | 5.90 | 6.08 | 5.89 | 1,099 | 1,088 | 0.0 |
| 04/12/2020 |
5.94
|
614,110 | 5.84 | 6.08 | 5.84 | 9,300 | 0 | 0.1 |
| 03/12/2020 |
5.96
|
1,191,850 | 5.96 | 6.14 | 5.96 | 31,570 | 0 | 0.3 |
| 02/12/2020 |
5.96
|
789,240 | 5.90 | 6.14 | 5.90 | 5,100 | 1,152 | 0.4 |
| 01/12/2020 |
6.14
|
791,590 | 5.96 | 6.14 | 5.93 | 0 | 975 | -0.1 |
| 30/11/2020 |
6.14
|
704,370 | 6.37 | 6.37 | 6.14 | 700 | 32,510 | -0.3 |
| 27/11/2020 |
6.34
|
647,910 | 6.31 | 6.43 | 6.31 | 24,380 | 960 | 0.3 |
| 26/11/2020 |
6.28
|
1,087,470 | 5.96 | 6.28 | 5.96 | 42,900 | 0 | 0.4 |
| 25/11/2020 |
5.94
|
585,340 | 5.84 | 5.96 | 5.84 | 41,860 | 0 | 0.4 |
| 24/11/2020 |
5.84
|
895,730 | 5.72 | 5.84 | 5.65 | 16,020 | 5,360 | 0.1 |
| 23/11/2020 |
5.84
|
610,840 | 5.93 | 5.96 | 5.84 | 0 | 29,220 | -0.3 |
| 20/11/2020 |
5.90
|
925,410 | 5.93 | 5.96 | 5.90 | 4,310 | 2,990 | 0.0 |
| 19/11/2020 |
5.90
|
935,000 | 5.90 | 6.02 | 5.90 | 8,990 | 13,350 | 0.0 |
| 18/11/2020 |
5.94
|
807,760 | 5.84 | 5.96 | 5.84 | 0 | 3,370 | 0.0 |
| 17/11/2020 |
5.96
|
1,014,350 | 5.78 | 5.96 | 5.78 | 10,250 | 21,430 | -0.1 |
| 16/11/2020 |
5.90
|
802,380 | 6.02 | 6.08 | 5.90 | 0 | 18,470 | -0.2 |
| 13/11/2020 |
5.96
|
893,290 | 5.96 | 6.02 | 5.90 | 0 | 37,540 | -0.4 |
| 12/11/2020 |
6.08
|
847,430 | 6.19 | 6.19 | 5.93 | 2,000 | 32,600 | -0.3 |
| 11/11/2020 |
6.08
|
1,137,200 | 6.08 | 6.14 | 5.93 | 0 | 17,110 | -0.2 |
| 10/11/2020 |
6.08
|
634,200 | 6.11 | 6.19 | 6.02 | 0 | 27,740 | -0.3 |
| 09/11/2020 |
6.11
|
659,950 | 6.11 | 6.14 | 6.02 | 200 | 0 | 0.0 |
| 06/11/2020 |
6.08
|
508,200 | 6.14 | 6.19 | 6.08 | 850 | 0 | 0.0 |
| 05/11/2020 |
6.14
|
622,300 | 6.14 | 6.19 | 6.11 | 11,560 | 0 | 0.1 |
| 04/11/2020 |
6.19
|
719,690 | 6.14 | 6.19 | 6.08 | 38,960 | 0 | 0.4 |
| 03/11/2020 |
6.14
|
568,380 | 6.08 | 6.14 | 6.08 | 44,520 | 0 | 0.5 |
| 02/11/2020 |
6.08
|
693,770 | 6.02 | 6.14 | 6.02 | 20,450 | 0 | 0.2 |
| 30/10/2020 |
6.02
|
706,130 | 6.05 | 6.05 | 5.90 | 0 | 9,330 | -0.1 |
| 29/10/2020 |
6.02
|
619,760 | 5.96 | 6.02 | 5.81 | 0 | 15,460 | -0.2 |
| 28/10/2020 |
6.02
|
830,900 | 5.90 | 6.02 | 5.78 | 0 | 58,140 | -0.6 |
| 27/10/2020 |
6.02
|
859,190 | 6.08 | 6.08 | 5.90 | 0 | 1,570 | 0.0 |
| 26/10/2020 |
6.05
|
787,260 | 6.08 | 6.11 | 5.96 | 0 | 0 | 0 |