| 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) |
-2.60 | -15.03% | 62,768,700 | 1,207,896 | 1.3 |
14.70
17.30
15
|
|
2 tháng
(2026-08-10) |
-3.27 | -18.19% | 135,048,200 | 1,202,196 | 1.3 |
14.70
18.10
15
|
|
3 tháng
(2026-07-10) |
-5.92 | -28.69% | 302,510,500 | 751,996 | -7.6 |
14.70
20.62
15
|
|
6 tháng
(2026-04-13) |
-4.78 | -24.54% | 575,123,800 | -938,904 | -46.7 |
14.70
24.30
15
|
|
12 tháng
(2025-10-13) |
-11.64 | -44.19% | 1,167,863,800 | -33,552,604 | -939.7 |
14.70
26.34
15
|
|
24 tháng
(2024-10-18) |
-5.10 | -25.77% | 2,385,071,743 | -44,107,354 | -1,273.2 |
10.90
29.31
15
|
|
36 tháng
(2023-10-24) |
3.39 | 29.99% | 3,409,064,994 | -35,010,895 | -977.8 |
7.87
29.31
15
|
|
60 tháng
(2021-11-03) |
0.61 | 4.35% | 4,533,630,234 | -35,425,351 | -987.3 |
4.45
29.31
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2021 |
6.44
|
1,332,817 | 6.42 | 6.67 | 6.36 | 100 | 0 | 0.0 |
| 17/03/2021 |
6.33
|
1,298,680 | 6.33 | 6.44 | 6.28 | 100 | 0 | 0.0 |
| 16/03/2021 |
6.36
|
2,323,949 | 6.50 | 6.50 | 6.25 | 2,000 | 0 | 0.0 |
| 15/03/2021 |
6.47
|
1,544,996 | 6.64 | 6.64 | 6.47 | 1,000 | 1,500 | 0.0 |
| 12/03/2021 |
6.61
|
1,293,432 | 6.67 | 6.72 | 6.53 | 100 | 0 | 0.0 |
| 11/03/2021 |
6.64
|
2,150,362 | 6.58 | 6.81 | 6.58 | 2,000 | 0 | 0.0 |
| 10/03/2021 |
6.58
|
2,020,332 | 6.61 | 6.64 | 6.47 | 0 | 0 | 0 |
| 09/03/2021 |
6.61
|
1,898,376 | 6.81 | 6.84 | 6.53 | 200 | 0 | 0.0 |
| 08/03/2021 |
6.81
|
2,852,749 | 6.67 | 6.98 | 6.56 | 0 | 2,300 | -0.1 |
| 05/03/2021 |
6.64
|
3,890,397 | 6.22 | 6.70 | 6.08 | 42,000 | 3,000 | 0.9 |
| 04/03/2021 |
6.28
|
2,776,938 | 6.44 | 6.50 | 6.11 | 0 | 10,000 | -0.2 |
| 03/03/2021 |
6.44
|
2,299,967 | 6.28 | 6.53 | 6.25 | 0 | 66,800 | -1.5 |
| 02/03/2021 |
6.33
|
1,608,382 | 6.39 | 6.56 | 6.25 | 0 | 300 | 0.0 |
| 01/03/2021 |
6.33
|
1,914,544 | 6.14 | 6.42 | 6.14 | 3,300 | 12,100 | -0.2 |
| 26/02/2021 |
6.19
|
1,360,955 | 6.31 | 6.31 | 5.72 | 0 | 0 | 0 |
| 25/02/2021 |
6.31
|
1,922,400 | 6.14 | 6.42 | 6.08 | 0 | 0 | 0 |
| 24/02/2021 |
6.14
|
4,573,199 | 5.72 | 6.25 | 5.69 | 13,000 | 37,100 | -0.5 |
| 23/02/2021 |
5.69
|
1,669,578 | 5.44 | 5.75 | 5.38 | 0 | 0 | 0 |
| 22/02/2021 |
5.44
|
794,523 | 5.55 | 5.64 | 5.44 | 0 | 0 | 0 |
| 19/02/2021 |
5.55
|
1,037,260 | 5.55 | 5.64 | 5.33 | 0 | 4,800 | -0.1 |
| 18/02/2021 |
5.55
|
1,077,674 | 5.66 | 5.72 | 5.50 | 0 | 6,500 | -0.1 |
| 17/02/2021 |
5.66
|
1,233,062 | 5.13 | 5.66 | 4.77 | 14,000 | 3,700 | 0.2 |
| 09/02/2021 |
5.30
|
844,133 | 5.05 | 5.36 | 4.99 | 21,600 | 0 | 0.4 |
| 08/02/2021 |
5.11
|
1,682,834 | 5.33 | 5.55 | 4.88 | 49,500 | 3,200 | 0.9 |
| 05/02/2021 |
5.33
|
1,139,704 | 5.16 | 5.44 | 5.16 | 0 | 100 | 0.0 |
| 04/02/2021 |
5.16
|
1,475,574 | 5.13 | 5.44 | 4.99 | 0 | 1,000 | 0.0 |
| 03/02/2021 |
4.97
|
1,693,562 | 4.55 | 4.97 | 4.55 | 0 | 26,000 | -0.5 |
| 02/02/2021 |
4.52
|
845,804 | 4.32 | 4.60 | 4.21 | 0 | 0 | 0 |
| 01/02/2021 |
4.38
|
1,309,601 | 4.85 | 4.97 | 4.38 | 7,200 | 0 | 0.1 |
| 29/01/2021 |
4.85
|
2,084,020 | 4.13 | 4.91 | 4.13 | 26,000 | 3,500 | 0.4 |
| 28/01/2021 |
4.58
|
949,748 | 4.88 | 4.88 | 4.58 | 3,000 | 1,500 | 0.0 |
| 27/01/2021 |
5.08
|
1,646,160 | 5.64 | 5.64 | 5.08 | 3,100 | 0 | 0.1 |
| 26/01/2021 |
5.64
|
1,684,802 | 6.14 | 6.17 | 5.55 | 2,700 | 60,200 | -1.2 |
| 25/01/2021 |
6.17
|
2,375,922 | 6.25 | 6.33 | 5.86 | 2,100 | 13,000 | -0.2 |
| 22/01/2021 |
6.28
|
1,744,469 | 6.44 | 6.44 | 6.17 | 3,000 | 400 | 0.1 |
| 21/01/2021 |
6.44
|
1,831,860 | 6.42 | 6.70 | 6.28 | 6,000 | 3,000 | 0.1 |
| 20/01/2021 |
6.31
|
2,800,971 | 6.03 | 6.31 | 5.44 | 0 | 12,100 | -0.3 |
| 19/01/2021 |
5.97
|
4,216,283 | 6.58 | 6.70 | 5.94 | 3,100 | 43,400 | -0.9 |
| 18/01/2021 |
6.58
|
1,997,605 | 6.58 | 6.81 | 6.56 | 49,700 | 0 | 1.2 |
| 15/01/2021 |
6.61
|
2,330,530 | 6.25 | 6.78 | 6.25 | 15,242 | 6,200 | 0.2 |
| 14/01/2021 |
6.25
|
3,247,562 | 5.75 | 6.25 | 5.50 | 8,200 | 14,500 | -0.1 |
| 13/01/2021 |
5.69
|
1,556,885 | 5.72 | 5.91 | 5.64 | 0 | 7,800 | -0.2 |
| 12/01/2021 |
5.69
|
2,284,067 | 5.58 | 5.75 | 5.30 | 13,100 | 1,100 | 0.2 |
| 11/01/2021 |
5.58
|
2,987,023 | 5.86 | 6.00 | 5.55 | 13,400 | 20,700 | -0.2 |
| 08/01/2021 |
5.86
|
3,156,729 | 6.00 | 6.14 | 5.69 | 38,300 | 9,300 | 0.6 |
| 07/01/2021 |
5.83
|
3,124,850 | 5.58 | 5.83 | 5.58 | 15,200 | 21,200 | -0.1 |
| 06/01/2021 |
5.30
|
1,662,346 | 4.83 | 5.30 | 4.83 | 12,500 | 0 | 0.2 |
| 05/01/2021 |
4.83
|
3,390,945 | 4.85 | 4.97 | 4.77 | 21,900 | 0 | 0.4 |
| 04/01/2021 |
4.80
|
4,257,383 | 4.66 | 4.88 | 4.66 | 21,300 | 0 | 0.4 |
| 31/12/2020 |
4.60
|
1,308,403 | 4.66 | 4.74 | 4.58 | 0 | 10,100 | -0.2 |
| 30/12/2020 |
4.58
|
631,099 | 4.66 | 4.69 | 4.55 | 7,800 | 2,800 | 0.1 |
| 29/12/2020 |
4.66
|
729,252 | 4.66 | 4.80 | 4.60 | 8,200 | 0 | 0.1 |
| 28/12/2020 |
4.66
|
752,784 | 4.55 | 4.77 | 4.52 | 0 | 0 | 0 |
| 25/12/2020 |
4.58
|
654,307 | 4.32 | 4.60 | 4.21 | 12,900 | 0 | 0.2 |
| 24/12/2020 |
4.30
|
655,344 | 4.35 | 4.41 | 4.02 | 2,000 | 0 | 0.0 |
| 23/12/2020 |
4.35
|
689,989 | 4.49 | 4.58 | 4.27 | 0 | 0 | 0 |
| 22/12/2020 |
4.46
|
1,078,354 | 4.27 | 4.49 | 4.24 | 0 | 8,066 | -0.1 |
| 21/12/2020 |
4.27
|
1,032,082 | 3.93 | 4.27 | 3.91 | 0 | 7,800 | -0.1 |
| 18/12/2020 |
3.91
|
596,443 | 3.79 | 3.99 | 3.77 | 0 | 0 | 0 |
| 17/12/2020 |
3.79
|
445,603 | 3.85 | 3.85 | 3.68 | 4,000 | 0 | 0.1 |
| 16/12/2020 |
3.85
|
481,891 | 3.88 | 3.96 | 3.85 | 0 | 0 | 0 |
| 15/12/2020 |
3.88
|
356,068 | 3.99 | 3.99 | 3.88 | 500 | 0 | 0.0 |
| 14/12/2020 |
3.96
|
815,948 | 3.79 | 3.99 | 3.79 | 0 | 0 | 0 |
| 11/12/2020 |
3.77
|
253,527 | 3.71 | 3.82 | 3.63 | 0 | 0 | 0 |
| 10/12/2020 |
3.68
|
307,240 | 3.85 | 3.91 | 3.68 | 1,700 | 0 | 0.0 |
| 09/12/2020 |
3.85
|
493,966 | 3.77 | 3.91 | 3.74 | 0 | 500 | 0.0 |
| 08/12/2020 |
3.74
|
387,905 | 3.54 | 3.77 | 3.54 | 4,600 | 0 | 0.1 |
| 07/12/2020 |
3.54
|
348,804 | 3.46 | 3.63 | 3.40 | 4,000 | 0 | 0.1 |
| 04/12/2020 |
3.52
|
335,923 | 3.49 | 3.57 | 3.43 | 0 | 0 | 0 |
| 03/12/2020 |
3.52
|
404,845 | 3.40 | 3.52 | 3.38 | 0 | 300 | 0.0 |
| 02/12/2020 |
3.40
|
512,348 | 3.29 | 3.43 | 3.24 | 0 | 200 | 0.0 |
| 01/12/2020 |
3.26
|
455,037 | 3.15 | 3.26 | 2.87 | 8,000 | 400 | 0.1 |
| 30/11/2020 |
3.15
|
131,958 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 27/11/2020 |
3.12
|
81,320 | 3.12 | 3.12 | 3.10 | 0 | 1,400 | 0.0 |
| 26/11/2020 |
3.10
|
51,515 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 |
| 25/11/2020 |
3.12
|
96,800 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 24/11/2020 |
3.15
|
87,504 | 3.12 | 3.15 | 3.07 | 0 | 0 | 0 |
| 23/11/2020 |
3.15
|
139,739 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 20/11/2020 |
3.15
|
68,446 | 3.21 | 3.21 | 3.15 | 0 | 200 | 0.0 |
| 19/11/2020 |
3.21
|
94,125 | 3.21 | 3.21 | 3.15 | 16,000 | 0 | 0.2 |
| 18/11/2020 |
3.21
|
370,110 | 3.07 | 3.21 | 3.07 | 13,300 | 0 | 0.1 |
| 17/11/2020 |
3.07
|
35,215 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 |
| 16/11/2020 |
3.07
|
158,142 | 3.07 | 3.12 | 3.01 | 1,110 | 0 | 0.0 |
| 13/11/2020 |
3.07
|
60,960 | 3.04 | 3.07 | 3.01 | 0 | 0 | 0 |
| 12/11/2020 |
3.04
|
60,910 | 3.01 | 3.04 | 2.99 | 0 | 0 | 0 |
| 11/11/2020 |
3.01
|
73,900 | 3.01 | 3.04 | 2.99 | 0 | 0 | 0 |
| 10/11/2020 |
3.01
|
211,970 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 |
| 09/11/2020 |
3.01
|
64,250 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 |
| 06/11/2020 |
3.01
|
43,640 | 2.96 | 3.01 | 2.93 | 0 | 0 | 0 |
| 05/11/2020 |
2.99
|
79,638 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 |
| 04/11/2020 |
2.96
|
203,800 | 2.93 | 3.01 | 2.93 | 0 | 0 | 0 |
| 03/11/2020 |
2.96
|
8,000 | 2.96 | 2.96 | 2.93 | 0 | 0 | 0 |
| 02/11/2020 |
2.93
|
13,980 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
| 30/10/2020 |
2.93
|
133,400 | 2.93 | 2.96 | 2.87 | 0 | 0 | 0 |
| 29/10/2020 |
2.90
|
116,928 | 2.87 | 2.93 | 2.85 | 0 | 24,500 | -0.3 |
| 28/10/2020 |
2.93
|
239,330 | 2.99 | 2.99 | 2.90 | 0 | 2,500 | 0.0 |
| 27/10/2020 |
3.01
|
159,220 | 3.01 | 3.07 | 2.96 | 14,600 | 0 | 0.2 |
| 26/10/2020 |
3.01
|
129,830 | 3.18 | 3.18 | 3.01 | 0 | 200 | 0.0 |
| 23/10/2020 |
3.10
|
96,543 | 3.12 | 3.18 | 3.10 | 0 | 0 | 0 |
| 22/10/2020 |
3.12
|
163,918 | 3.12 | 3.12 | 3.07 | 0 | 200 | 0.0 |