| 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) |
-2.12 | -19.81% | 22,012,400 | -285,700 | -2.8 |
8.58
10.70
9.19
|
|
2 tháng
(2026-08-10) |
-1.62 | -15.88% | 42,833,000 | -105,300 | -0.9 |
8.58
11.05
9.19
|
|
3 tháng
(2026-07-10) |
-2.17 | -20.19% | 65,190,900 | -163,300 | -1.5 |
8.58
11.05
9.19
|
|
6 tháng
(2026-04-13) |
-5.37 | -38.49% | 195,075,200 | -3,696,600 | -47.7 |
8.58
13.95
9.19
|
|
12 tháng
(2025-10-13) |
-10.52 | -55.08% | 529,534,700 | -4,950,500 | -85.4 |
8.58
19.10
9.19
|
|
24 tháng
(2024-10-18) |
1.35 | 18.67% | 1,746,887,900 | -5,256,043 | -178.3 |
7
19.70
9.19
|
|
36 tháng
(2023-10-24) |
2.63 | 44.13% | 2,403,693,800 | 10,026,173 | -33.7 |
4.91
19.70
9.19
|
|
60 tháng
(2021-11-03) |
1.94 | 29.12% | 3,877,457,000 | 3,766,666 | -101.2 |
2.37
19.70
9.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
5.25
|
2,905,000 | 5.25 | 5.37 | 5.25 | 10,300 | 45,100 | -0.2 |
| 19/03/2021 |
5.25
|
3,355,100 | 5.25 | 5.29 | 5.16 | 3,000 | 54,900 | -0.3 |
| 18/03/2021 |
5.26
|
3,937,600 | 5.26 | 5.33 | 5.20 | 1,200 | 82,000 | -0.5 |
| 17/03/2021 |
5.23
|
5,234,400 | 5.37 | 5.43 | 5.23 | 1,300 | 234,900 | -1.6 |
| 16/03/2021 |
5.35
|
8,319,900 | 5.46 | 5.48 | 5.35 | 93,200 | 177,300 | -0.6 |
| 15/03/2021 |
5.30
|
4,756,200 | 5.34 | 5.39 | 5.26 | 5,700 | 31,600 | -0.2 |
| 12/03/2021 |
5.26
|
5,278,600 | 5.14 | 5.30 | 5.09 | 9,700 | 42,100 | -0.2 |
| 11/03/2021 |
5.08
|
4,564,900 | 5.11 | 5.14 | 5.06 | 15,600 | 53,100 | -0.2 |
| 10/03/2021 |
5.04
|
4,568,900 | 4.99 | 5.11 | 4.95 | 86,800 | 1,400 | 0.5 |
| 09/03/2021 |
4.97
|
4,154,900 | 5.01 | 5.11 | 4.95 | 46,900 | 28,800 | 0.1 |
| 08/03/2021 |
5.01
|
5,035,800 | 5.12 | 5.16 | 5.01 | 900 | 206,600 | -1.3 |
| 05/03/2021 |
5.04
|
3,452,800 | 4.80 | 5.06 | 4.80 | 24,200 | 60,100 | -0.2 |
| 04/03/2021 |
4.77
|
5,659,400 | 4.99 | 5.15 | 4.77 | 60,300 | 453,400 | -2.5 |
| 03/03/2021 |
4.91
|
6,262,300 | 4.77 | 4.93 | 4.75 | 6,000 | 1,148,900 | -7.0 |
| 02/03/2021 |
4.79
|
3,757,200 | 4.86 | 4.86 | 4.74 | 47,900 | 864,100 | -5.0 |
| 01/03/2021 |
4.77
|
2,818,000 | 4.76 | 4.87 | 4.76 | 2,000 | 18,100 | -0.1 |
| 26/02/2021 |
4.75
|
2,862,600 | 4.64 | 4.75 | 4.64 | 8,300 | 6,000 | 0.0 |
| 25/02/2021 |
4.73
|
2,884,700 | 4.80 | 4.82 | 4.68 | 15,300 | 68,600 | -0.3 |
| 24/02/2021 |
4.68
|
3,608,100 | 4.91 | 4.92 | 4.64 | 1,100 | 150,000 | -0.9 |
| 23/02/2021 |
4.84
|
3,202,100 | 4.80 | 4.94 | 4.77 | 53,100 | 0 | 0.3 |
| 22/02/2021 |
4.79
|
2,916,500 | 4.87 | 4.91 | 4.77 | 0 | 165,300 | -1.0 |
| 19/02/2021 |
4.85
|
2,519,900 | 4.84 | 5.02 | 4.80 | 3,000 | 101,200 | -0.6 |
| 18/02/2021 |
4.93
|
3,931,200 | 4.76 | 5.05 | 4.72 | 100 | 251,100 | -1.6 |
| 17/02/2021 |
4.75
|
2,948,200 | 4.52 | 4.75 | 4.48 | 71,700 | 38,500 | 0.2 |
| 09/02/2021 |
4.45
|
1,987,500 | 4.21 | 4.45 | 4.21 | 62,500 | 57,800 | 0.0 |
| 08/02/2021 |
4.21
|
3,785,300 | 4.21 | 4.55 | 4.21 | 1,800 | 317,600 | -1.8 |
| 05/02/2021 |
4.48
|
2,935,900 | 4.42 | 4.55 | 4.39 | 38,000 | 61,700 | -0.1 |
| 04/02/2021 |
4.36
|
2,938,000 | 4.43 | 4.52 | 4.29 | 700 | 424,200 | -2.4 |
| 03/02/2021 |
4.41
|
4,167,600 | 4.15 | 4.42 | 4.13 | 4,500 | 260,300 | -1.4 |
| 02/02/2021 |
4.15
|
3,503,700 | 4.06 | 4.15 | 3.90 | 147,600 | 128,800 | 0.1 |
| 01/02/2021 |
4.09
|
5,081,600 | 4.40 | 4.48 | 4.09 | 82,900 | 307,400 | -1.2 |
| 29/01/2021 |
4.40
|
6,843,300 | 4.04 | 4.52 | 4.04 | 337,100 | 77,300 | 1.4 |
| 28/01/2021 |
4.34
|
4,508,100 | 4.34 | 4.52 | 4.34 | 409,500 | 80,000 | 1.9 |
| 27/01/2021 |
4.66
|
6,472,200 | 4.91 | 5.03 | 4.66 | 241,100 | 171,800 | 0.4 |
| 26/01/2021 |
5.00
|
8,121,200 | 5.40 | 5.40 | 5.00 | 250,300 | 276,500 | -0.2 |
| 25/01/2021 |
5.37
|
5,198,800 | 5.37 | 5.55 | 5.30 | 176,600 | 307,100 | -0.9 |
| 22/01/2021 |
5.38
|
6,142,900 | 5.50 | 5.59 | 5.38 | 53,800 | 92,300 | -0.3 |
| 21/01/2021 |
5.54
|
6,351,900 | 5.43 | 5.54 | 5.19 | 3,000 | 237,800 | -1.6 |
| 20/01/2021 |
5.32
|
5,714,700 | 5.44 | 5.49 | 5.06 | 153,000 | 357,800 | -1.3 |
| 19/01/2021 |
5.44
|
7,211,900 | 5.83 | 5.87 | 5.43 | 273,300 | 22,000 | 1.9 |
| 18/01/2021 |
5.83
|
7,319,900 | 5.62 | 5.87 | 5.54 | 767,000 | 55,500 | 5.2 |
| 15/01/2021 |
5.48
|
4,696,900 | 5.35 | 5.51 | 5.26 | 359,400 | 0 | 2.5 |
| 14/01/2021 |
5.23
|
6,675,200 | 5.15 | 5.30 | 5.09 | 323,200 | 21,500 | 2.0 |
| 13/01/2021 |
5.07
|
7,909,300 | 5.46 | 5.46 | 5.07 | 5,000 | 282,100 | -1.9 |
| 12/01/2021 |
5.42
|
6,315,700 | 5.34 | 5.44 | 5.26 | 299,000 | 30,100 | 1.9 |
| 11/01/2021 |
5.30
|
8,476,300 | 5.13 | 5.35 | 5.07 | 231,300 | 51,600 | 1.2 |
| 08/01/2021 |
5.03
|
6,730,600 | 4.94 | 5.20 | 4.89 | 194,600 | 82,000 | 0.7 |
| 07/01/2021 |
4.91
|
4,737,100 | 4.94 | 4.99 | 4.87 | 260,100 | 104,300 | 1.0 |
| 06/01/2021 |
4.88
|
7,255,400 | 4.84 | 5.13 | 4.80 | 184,600 | 96,800 | 0.6 |
| 05/01/2021 |
4.84
|
5,226,800 | 4.79 | 4.90 | 4.79 | 286,100 | 5,000 | 1.7 |
| 04/01/2021 |
4.86
|
5,429,100 | 4.80 | 4.99 | 4.70 | 206,200 | 36,000 | 1.0 |
| 31/12/2020 |
4.71
|
6,141,900 | 4.72 | 4.82 | 4.68 | 322,650 | 80,000 | 1.5 |
| 30/12/2020 |
4.72
|
6,562,520 | 4.72 | 4.93 | 4.70 | 23,240 | 663,410 | -4.0 |
| 29/12/2020 |
4.82
|
14,476,670 | 4.67 | 4.84 | 4.60 | 329,950 | 44,980 | 1.8 |
| 28/12/2020 |
4.53
|
8,761,790 | 4.37 | 4.53 | 4.36 | 128,740 | 78,550 | 0.3 |
| 25/12/2020 |
4.23
|
5,586,730 | 4.10 | 4.25 | 4.05 | 477,660 | 2,080 | 2.6 |
| 24/12/2020 |
4.14
|
5,135,230 | 4.31 | 4.37 | 3.98 | 53,270 | 234,030 | -0.9 |
| 23/12/2020 |
4.21
|
9,306,220 | 4.17 | 4.38 | 4.13 | 115,640 | 239,780 | -0.7 |
| 22/12/2020 |
4.10
|
7,333,270 | 3.98 | 4.13 | 3.96 | 181,370 | 76,000 | 0.5 |
| 21/12/2020 |
4.00
|
4,563,300 | 4.02 | 4.11 | 3.94 | 5,730 | 52,630 | -0.2 |
| 18/12/2020 |
4.01
|
5,542,600 | 4.06 | 4.14 | 4.01 | 45,500 | 193,620 | -0.8 |
| 17/12/2020 |
4.01
|
9,357,070 | 3.87 | 4.05 | 3.85 | 29,900 | 15,050 | 0.1 |
| 16/12/2020 |
3.86
|
5,073,270 | 3.84 | 3.88 | 3.82 | 1,000 | 15,240 | -0.1 |
| 15/12/2020 |
3.82
|
3,937,100 | 3.82 | 3.88 | 3.76 | 2,000 | 68,070 | -0.3 |
| 14/12/2020 |
3.84
|
4,403,450 | 3.78 | 3.84 | 3.74 | 48,540 | 88,190 | -0.2 |
| 11/12/2020 |
3.74
|
2,143,230 | 3.74 | 3.77 | 3.70 | 20,210 | 23,000 | 0.0 |
| 10/12/2020 |
3.74
|
3,692,650 | 3.83 | 3.87 | 3.73 | 65,160 | 250,130 | -0.9 |
| 09/12/2020 |
3.85
|
1,796,440 | 3.82 | 3.86 | 3.81 | 90,810 | 3,010 | 0.4 |
| 08/12/2020 |
3.81
|
3,634,690 | 3.90 | 3.90 | 3.81 | 103,650 | 601,650 | -2.5 |
| 07/12/2020 |
3.90
|
4,401,330 | 3.90 | 3.95 | 3.78 | 487,810 | 0 | 2.4 |
| 04/12/2020 |
3.79
|
1,906,850 | 3.81 | 3.85 | 3.79 | 10,880 | 760 | 0.0 |
| 03/12/2020 |
3.82
|
2,442,380 | 3.78 | 3.84 | 3.74 | 243,680 | 0 | 1.2 |
| 02/12/2020 |
3.74
|
1,834,480 | 3.80 | 3.80 | 3.74 | 13,150 | 2,200 | 0.1 |
| 01/12/2020 |
3.80
|
2,738,480 | 3.67 | 3.80 | 3.67 | 53,920 | 0 | 0.3 |
| 30/11/2020 |
3.81
|
2,151,430 | 3.89 | 3.89 | 3.81 | 2,040 | 0 | 0.0 |
| 27/11/2020 |
3.89
|
1,095,900 | 3.92 | 3.92 | 3.87 | 11,740 | 0 | 0.1 |
| 26/11/2020 |
3.90
|
2,256,580 | 3.82 | 3.95 | 3.79 | 24,600 | 36,000 | -0.1 |
| 25/11/2020 |
3.84
|
2,693,940 | 3.86 | 3.89 | 3.83 | 129,920 | 24,620 | 0.5 |
| 24/11/2020 |
3.86
|
2,809,360 | 3.92 | 3.92 | 3.81 | 58,650 | 1,000 | 0.3 |
| 23/11/2020 |
3.92
|
2,802,370 | 4.02 | 4.02 | 3.91 | 7,510 | 30,000 | -0.1 |
| 20/11/2020 |
4.00
|
5,315,770 | 3.82 | 4.03 | 3.81 | 36,570 | 58,100 | -0.1 |
| 19/11/2020 |
3.82
|
4,435,380 | 3.70 | 3.84 | 3.70 | 50,900 | 0 | 0.2 |
| 18/11/2020 |
3.70
|
2,789,610 | 3.70 | 3.78 | 3.69 | 11,020 | 13,100 | 0.0 |
| 17/11/2020 |
3.70
|
2,748,770 | 3.67 | 3.73 | 3.67 | 77,880 | 0 | 0.4 |
| 16/11/2020 |
3.68
|
2,356,100 | 3.74 | 3.76 | 3.67 | 19,570 | 15,830 | 0.0 |
| 13/11/2020 |
3.72
|
2,707,460 | 3.64 | 3.76 | 3.62 | 77,840 | 0 | 0.4 |
| 12/11/2020 |
3.63
|
1,658,180 | 3.69 | 3.69 | 3.60 | 0 | 68,570 | -0.3 |
| 11/11/2020 |
3.66
|
1,057,500 | 3.63 | 3.70 | 3.63 | 46,850 | 10,480 | 0.2 |
| 10/11/2020 |
3.63
|
2,170,960 | 3.74 | 3.74 | 3.63 | 74,520 | 74,160 | 0.0 |
| 09/11/2020 |
3.69
|
3,275,540 | 3.68 | 3.77 | 3.60 | 46,280 | 116,880 | -0.3 |
| 06/11/2020 |
3.70
|
1,713,010 | 3.70 | 3.74 | 3.63 | 53,990 | 305,420 | -1.2 |
| 05/11/2020 |
3.70
|
3,208,980 | 3.75 | 3.80 | 3.70 | 92,460 | 28,630 | 0.3 |
| 04/11/2020 |
3.75
|
1,303,800 | 3.79 | 3.81 | 3.73 | 0 | 22,110 | -0.1 |
| 03/11/2020 |
3.77
|
1,365,490 | 3.69 | 3.78 | 3.67 | 216,450 | 0 | 1.0 |
| 02/11/2020 |
3.64
|
1,539,230 | 3.63 | 3.67 | 3.59 | 196,820 | 50 | 0.9 |
| 30/10/2020 |
3.60
|
1,392,050 | 3.61 | 3.67 | 3.55 | 420 | 187,750 | -0.9 |
| 29/10/2020 |
3.61
|
3,298,890 | 3.59 | 3.71 | 3.54 | 169,720 | 5,000 | 0.8 |
| 28/10/2020 |
3.59
|
4,178,920 | 3.73 | 3.78 | 3.51 | 0 | 386,240 | -1.8 |
| 27/10/2020 |
3.76
|
3,544,740 | 3.85 | 3.88 | 3.76 | 1,000 | 109,580 | -0.5 |
| 26/10/2020 |
3.85
|
2,709,290 | 3.94 | 3.96 | 3.85 | 12,690 | 38,550 | -0.1 |