| 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) |
5 | 18.52% | 304,118,800 | 25,096,249 | 623.5 |
26.30
32.50
26.30
|
|
2 tháng
(2026-08-10) |
5.40 | 20.30% | 474,233,600 | 21,886,249 | 536.7 |
25.35
32.50
26.30
|
|
3 tháng
(2026-07-10) |
6.78 | 26.91% | 668,669,800 | 23,481,649 | 582.1 |
22.74
32.50
26.30
|
|
6 tháng
(2026-04-13) |
4.96 | 18.32% | 1,415,724,900 | -3,685,351 | -86.5 |
22.74
33.08
26.30
|
|
12 tháng
(2025-10-13) |
14.34 | 81.15% | 3,435,511,900 | 53,959,849 | 900.0 |
13.35
37.43
26.30
|
|
24 tháng
(2024-10-18) |
18.22 | 132.28% | 4,870,130,551 | 58,982,490 | 1,001.9 |
8.91
37.43
26.30
|
|
36 tháng
(2023-10-24) |
20.05 | 167.69% | 6,690,085,140 | 50,774,978 | 849.6 |
8.91
37.43
26.30
|
|
60 tháng
(2021-11-03) |
18.31 | 133.66% | 11,458,071,608 | 76,364,900 | 1,549.7 |
6.59
37.43
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/03/2021 |
7.87
|
18,355,410 | 7.81 | 8.09 | 7.70 | 16,300 | 82,500 | -0.9 |
| 01/03/2021 |
7.87
|
36,722,839 | 6.96 | 7.92 | 6.96 | 33,300 | 17,200 | 0.2 |
| 26/02/2021 |
6.96
|
10,974,313 | 6.90 | 7.02 | 6.79 | 9,600 | 50,100 | -0.5 |
| 25/02/2021 |
7.02
|
10,129,231 | 6.96 | 7.07 | 6.85 | 20,600 | 2,600 | 0.2 |
| 24/02/2021 |
6.85
|
16,698,138 | 7.07 | 7.07 | 6.73 | 2,800 | 19,900 | -0.2 |
| 23/02/2021 |
7.07
|
16,061,241 | 6.90 | 7.19 | 6.90 | 7,000 | 64,000 | -0.7 |
| 22/02/2021 |
6.90
|
10,700,535 | 6.85 | 6.96 | 6.73 | 2,200 | 113,100 | -1.3 |
| 19/02/2021 |
6.85
|
17,605,273 | 6.90 | 7.02 | 6.73 | 63,400 | 7,460 | 0.7 |
| 18/02/2021 |
7.02
|
23,100,408 | 7.13 | 7.36 | 6.90 | 372,600 | 4,000 | 4.6 |
| 17/02/2021 |
6.96
|
18,919,893 | 6.22 | 7.02 | 6.22 | 4,500 | 60,000 | -0.7 |
| 09/02/2021 |
6.45
|
8,729,550 | 6.22 | 6.45 | 6.22 | 10,400 | 0 | 0.1 |
| 08/02/2021 |
6.22
|
13,854,300 | 6.22 | 6.45 | 6.06 | 0 | 11,600 | 0 |
| 05/02/2021 |
6.22
|
6,674,009 | 6.22 | 6.34 | 6.11 | 0 | 0 | 0 |
| 04/02/2021 |
6.17
|
9,136,085 | 6.00 | 6.28 | 6.00 | 37,000 | 8,500 | 0.3 |
| 03/02/2021 |
6.00
|
10,952,394 | 5.43 | 6.00 | 5.43 | 25,900 | 32,100 | -0.1 |
| 02/02/2021 |
5.38
|
5,362,720 | 5.04 | 5.43 | 5.04 | 11,100 | 500 | 0.1 |
| 01/02/2021 |
5.09
|
5,935,717 | 5.49 | 5.49 | 4.87 | 78,700 | 8,000 | 0.7 |
| 29/01/2021 |
5.43
|
9,888,607 | 4.81 | 5.66 | 4.41 | 31,500 | 0 | 0.3 |
| 28/01/2021 |
5.04
|
10,026,116 | 5.04 | 5.77 | 5.04 | 27,700 | 5,000 | 0.2 |
| 27/01/2021 |
5.77
|
9,153,198 | 6.22 | 6.22 | 5.66 | 8,400 | 20,000 | -0.1 |
| 26/01/2021 |
6.22
|
11,771,731 | 6.56 | 6.56 | 6.00 | 3,000 | 407,000 | -4.4 |
| 25/01/2021 |
6.51
|
7,422,897 | 6.62 | 6.68 | 6.45 | 3,900 | 397,000 | -4.5 |
| 22/01/2021 |
6.73
|
7,802,673 | 6.85 | 6.90 | 6.68 | 500 | 5,400 | -0.1 |
| 21/01/2021 |
6.85
|
6,412,479 | 6.68 | 6.96 | 6.68 | 0 | 100 | 0.0 |
| 20/01/2021 |
6.68
|
11,321,449 | 6.39 | 6.73 | 6.00 | 15,300 | 300 | 0.2 |
| 19/01/2021 |
6.39
|
16,635,014 | 6.90 | 7.02 | 5.94 | 42,500 | 62,100 | -0.2 |
| 18/01/2021 |
6.96
|
9,417,963 | 7.02 | 7.13 | 6.85 | 300 | 123,600 | -1.5 |
| 15/01/2021 |
7.13
|
8,071,271 | 7.07 | 7.24 | 6.00 | 10,800 | 900 | 0.1 |
| 14/01/2021 |
7.07
|
7,764,465 | 7.02 | 7.13 | 6.90 | 11,100 | 301,000 | -3.6 |
| 13/01/2021 |
7.02
|
10,981,725 | 7.13 | 7.36 | 6.96 | 28,500 | 563,000 | -6.7 |
| 12/01/2021 |
7.13
|
13,531,973 | 6.90 | 7.13 | 6.79 | 27,300 | 150,400 | -1.5 |
| 11/01/2021 |
7.02
|
12,659,475 | 6.34 | 7.19 | 6.34 | 4,000 | 10,000 | -0.1 |
| 08/01/2021 |
6.45
|
9,549,600 | 6.17 | 6.51 | 6.06 | 3,000 | 1,700 | 0.0 |
| 07/01/2021 |
6.17
|
14,177,972 | 5.94 | 6.17 | 5.83 | 9,200 | 4,000 | 0.1 |
| 06/01/2021 |
5.89
|
11,445,066 | 5.72 | 6.06 | 4.92 | 0 | 66,200 | -0.7 |
| 05/01/2021 |
5.66
|
7,046,670 | 5.72 | 5.72 | 5.60 | 4,900 | 200 | 0.0 |
| 04/01/2021 |
5.77
|
7,327,963 | 5.66 | 5.83 | 5.60 | 300 | 400 | 0.0 |
| 31/12/2020 |
5.60
|
6,573,192 | 5.66 | 5.72 | 4.81 | 3,000 | 500 | 0.0 |
| 30/12/2020 |
5.72
|
5,232,070 | 5.83 | 5.94 | 5.60 | 10,000 | 6,320 | 0.0 |
| 29/12/2020 |
5.72
|
9,118,460 | 5.77 | 5.89 | 5.60 | 23,000 | 48,400 | -0.3 |
| 28/12/2020 |
5.77
|
14,331,021 | 5.38 | 6.11 | 5.32 | 14,400 | 15,000 | 0.0 |
| 25/12/2020 |
5.43
|
6,838,210 | 5.26 | 5.43 | 5.15 | 16,900 | 40,100 | -0.2 |
| 24/12/2020 |
5.32
|
13,122,063 | 5.43 | 5.49 | 4.98 | 196,000 | 104,000 | 0.9 |
| 23/12/2020 |
5.43
|
10,337,045 | 5.49 | 5.60 | 5.21 | 167,610 | 10,500 | 1.5 |
| 22/12/2020 |
5.55
|
9,212,372 | 5.49 | 5.55 | 5.38 | 15,000 | 0 | 0.1 |
| 21/12/2020 |
5.55
|
13,838,077 | 5.26 | 5.72 | 5.21 | 5,000 | 200 | 0.0 |
| 18/12/2020 |
5.21
|
6,193,985 | 4.98 | 5.32 | 4.98 | 500 | 0 | 0.0 |
| 17/12/2020 |
4.98
|
8,479,552 | 4.92 | 5.09 | 4.81 | 50,000 | 2,800 | 0.4 |
| 16/12/2020 |
4.87
|
4,972,727 | 4.92 | 5.66 | 4.81 | 0 | 0 | 0 |
| 15/12/2020 |
4.87
|
9,902,449 | 4.92 | 4.98 | 4.81 | 60,900 | 0 | 0.5 |
| 14/12/2020 |
4.98
|
10,783,932 | 4.70 | 4.98 | 3.96 | 700 | 0 | 0.0 |
| 11/12/2020 |
4.70
|
4,038,169 | 4.64 | 4.75 | 4.58 | 2,000 | 0 | 0.0 |
| 10/12/2020 |
4.58
|
7,131,723 | 4.58 | 4.75 | 4.53 | 0 | 0 | 0 |
| 09/12/2020 |
4.64
|
17,235,475 | 4.41 | 4.75 | 4.36 | 2,500 | 117,900 | -0.9 |
| 08/12/2020 |
4.41
|
8,878,659 | 4.41 | 4.98 | 3.73 | 300 | 300,000 | -2.3 |
| 07/12/2020 |
4.41
|
7,180,209 | 4.30 | 4.41 | 4.24 | 4,900 | 65,000 | -0.5 |
| 04/12/2020 |
4.30
|
7,960,116 | 4.19 | 4.30 | 3.57 | 142,600 | 80 | 1.1 |
| 03/12/2020 |
4.19
|
6,252,340 | 4.07 | 4.58 | 4.02 | 131,000 | 111,500 | 0.1 |
| 02/12/2020 |
4.07
|
2,232,331 | 4.07 | 4.07 | 3.96 | 4,000 | 25,500 | -0.2 |
| 01/12/2020 |
4.07
|
5,688,963 | 4.02 | 4.64 | 3.51 | 300,000 | 381,500 | -0.6 |
| 30/11/2020 |
4.02
|
4,074,703 | 4.13 | 4.19 | 4.02 | 130,000 | 108,100 | 0.2 |
| 27/11/2020 |
4.13
|
4,693,479 | 4.13 | 4.19 | 4.02 | 0 | 0 | 0 |
| 26/11/2020 |
4.13
|
10,002,358 | 4.24 | 4.30 | 4.07 | 5,000 | 323,700 | -2.3 |
| 25/11/2020 |
4.30
|
9,083,886 | 4.30 | 4.53 | 4.24 | 0 | 102,180 | -0.8 |
| 24/11/2020 |
4.30
|
4,229,615 | 4.36 | 4.41 | 4.24 | 0 | 0 | 0 |
| 23/11/2020 |
4.36
|
8,130,822 | 4.13 | 4.41 | 3.57 | 0 | 0 | 0 |
| 20/11/2020 |
4.13
|
3,065,785 | 4.19 | 4.24 | 4.07 | 0 | 500 | 0.0 |
| 19/11/2020 |
4.24
|
5,252,775 | 4.19 | 4.24 | 4.07 | 100,000 | 10,000 | 0.7 |
| 18/11/2020 |
4.13
|
2,984,935 | 4.13 | 4.64 | 4.07 | 0 | 11,570 | -0.1 |
| 17/11/2020 |
4.13
|
8,674,213 | 3.96 | 4.19 | 3.90 | 0 | 43,800 | -0.3 |
| 16/11/2020 |
3.96
|
2,962,290 | 3.96 | 4.02 | 3.90 | 0 | 14,700 | -0.1 |
| 13/11/2020 |
3.96
|
892,833 | 3.96 | 3.96 | 3.40 | 0 | 0 | 0 |
| 12/11/2020 |
3.96
|
1,310,114 | 3.96 | 4.02 | 3.90 | 0 | 0 | 0 |
| 11/11/2020 |
3.96
|
1,570,100 | 3.96 | 4.02 | 3.90 | 0 | 0 | 0 |
| 10/11/2020 |
3.90
|
3,801,896 | 3.90 | 4.41 | 3.90 | 26,500 | 10,000 | 0.1 |
| 09/11/2020 |
3.85
|
1,310,802 | 3.79 | 3.85 | 3.79 | 0 | 0 | 0 |
| 06/11/2020 |
3.85
|
343,543 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 |
| 05/11/2020 |
3.85
|
565,391 | 3.85 | 3.90 | 3.28 | 0 | 0 | 0 |
| 04/11/2020 |
3.90
|
1,126,430 | 3.85 | 3.90 | 3.79 | 5,500 | 0 | 0.0 |
| 03/11/2020 |
3.85
|
495,815 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 |
| 02/11/2020 |
3.85
|
863,102 | 3.79 | 4.36 | 3.73 | 0 | 0 | 0 |
| 30/10/2020 |
3.79
|
1,930,559 | 3.79 | 3.85 | 3.73 | 0 | 0 | 0 |
| 29/10/2020 |
3.79
|
1,464,157 | 3.73 | 3.79 | 3.68 | 5,000 | 16,500 | -0.1 |
| 28/10/2020 |
3.79
|
4,756,468 | 3.90 | 3.90 | 3.34 | 41,100 | 103,200 | -0.4 |
| 27/10/2020 |
3.90
|
2,025,436 | 3.96 | 3.96 | 3.40 | 10,000 | 7,000 | 0.0 |
| 26/10/2020 |
3.90
|
3,131,161 | 4.02 | 4.19 | 3.90 | 1,000 | 12,000 | -0.1 |
| 23/10/2020 |
3.96
|
1,623,195 | 4.02 | 4.58 | 3.96 | 0 | 10,000 | -0.1 |
| 22/10/2020 |
4.02
|
2,105,458 | 4.02 | 4.58 | 3.96 | 0 | 500 | 0.0 |
| 21/10/2020 |
4.02
|
2,048,777 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 20/10/2020 |
4.13
|
5,258,420 | 3.90 | 4.24 | 3.90 | 0 | 40,000 | -0.3 |
| 19/10/2020 |
3.96
|
1,062,730 | 3.96 | 4.02 | 3.68 | 0 | 0 | 0 |
| 15/10/2020 |
3.96
|
3,974,140 | 4.02 | 4.07 | 3.90 | 500 | 0 | 0.0 |
| 14/10/2020 |
4.02
|
1,989,040 | 4.07 | 4.07 | 3.96 | 0 | 69,300 | -0.5 |
| 13/10/2020 |
4.07
|
1,499,084 | 4.13 | 4.13 | 4.02 | 0 | 45,300 | -0.3 |
| 12/10/2020 |
4.13
|
3,501,240 | 4.13 | 4.19 | 4.02 | 0 | 85,200 | -0.6 |
| 09/10/2020 |
4.13
|
3,381,946 | 4.07 | 4.13 | 4.02 | 0 | 0 | 0 |
| 08/10/2020 |
4.07
|
1,195,617 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 07/10/2020 |
4.07
|
1,799,739 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 06/10/2020 |
4.13
|
3,911,969 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 |
| 05/10/2020 |
4.13
|
3,661,297 | 4.02 | 4.13 | 3.96 | 0 | 0 | 0 |