| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.20 | -2.22% | 22,692,800 | 781,700 | 5.5 |
8.70
9.50
8.90
|
|
2 tháng
(2026-09-03) |
-1.40 | -13.73% | 47,532,000 | 734,900 | 5.0 |
8.70
10.20
8.90
|
|
3 tháng
(2026-08-04) |
-1.40 | -13.73% | 75,125,100 | 1,025,300 | 8.1 |
8.70
10.50
8.90
|
|
6 tháng
(2026-05-06) |
0.70 | 8.64% | 207,850,200 | -98,200 | -3.1 |
6.10
10.50
8.90
|
|
12 tháng
(2025-11-07) |
3.30 | 60% | 533,645,900 | 484,200 | -1.0 |
5.40
10.50
8.90
|
|
24 tháng
(2024-11-12) |
3.62 | 69.82% | 1,215,167,997 | 975,895 | 0.5 |
4.55
10.50
8.90
|
|
36 tháng
(2023-11-20) |
4.07 | 86.15% | 1,454,549,705 | 949,955 | 0.1 |
3.82
10.50
8.90
|
|
60 tháng
(2021-11-29) |
-5.66 | -39.15% | 1,886,778,247 | 1,506,586 | 4.0 |
3.22
16.12
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2021 |
6.92
|
773,600 | 6.68 | 6.92 | 6.60 | 0 | 0 | 0 |
| 17/03/2021 |
6.60
|
834,264 | 6.68 | 6.84 | 6.60 | 300 | 0 | 0.0 |
| 16/03/2021 |
6.68
|
774,300 | 6.68 | 6.68 | 6.52 | 0 | 0 | 0 |
| 15/03/2021 |
6.60
|
849,308 | 6.68 | 6.76 | 6.60 | 0 | 0 | 0 |
| 12/03/2021 |
6.68
|
1,455,300 | 6.92 | 7.00 | 6.60 | 0 | 0 | 0 |
| 11/03/2021 |
6.92
|
1,764,528 | 7.07 | 7.15 | 6.92 | 0 | 0 | 0 |
| 10/03/2021 |
7.07
|
592,500 | 7.00 | 7.07 | 6.84 | 0 | 0 | 0 |
| 09/03/2021 |
7.00
|
971,439 | 7.23 | 7.23 | 6.76 | 2,000 | 1,400 | 0.0 |
| 08/03/2021 |
7.23
|
768,635 | 7.23 | 7.31 | 7.15 | 8,000 | 0 | 0.1 |
| 05/03/2021 |
7.23
|
713,000 | 7.15 | 7.23 | 7.00 | 5,000 | 0 | 0.0 |
| 04/03/2021 |
7.15
|
1,958,900 | 7.07 | 7.31 | 6.52 | 5,000 | 0 | 0.0 |
| 03/03/2021 |
7.07
|
1,681,098 | 6.60 | 7.07 | 6.52 | 5,000 | 300 | 0.0 |
| 02/03/2021 |
6.60
|
625,348 | 6.60 | 6.76 | 6.45 | 0 | 1,000 | 0.0 |
| 01/03/2021 |
6.60
|
1,055,301 | 7.07 | 7.23 | 6.21 | 0 | 0 | 0 |
| 26/02/2021 |
6.68
|
2,273,404 | 6.13 | 6.68 | 5.90 | 0 | 0 | 0 |
| 25/02/2021 |
6.13
|
1,009,405 | 6.05 | 6.45 | 6.05 | 0 | 0 | 0 |
| 24/02/2021 |
5.90
|
2,126,383 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 23/02/2021 |
5.42
|
352,300 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 |
| 22/02/2021 |
5.42
|
293,344 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 |
| 19/02/2021 |
5.42
|
475,500 | 5.34 | 5.74 | 5.34 | 700 | 3,800 | 0.0 |
| 18/02/2021 |
5.42
|
251,811 | 5.42 | 5.42 | 5.27 | 0 | 0 | 0 |
| 17/02/2021 |
5.42
|
191,300 | 5.42 | 5.50 | 5.34 | 0 | 0 | 0 |
| 09/02/2021 |
5.42
|
114,528 | 5.27 | 5.50 | 5.27 | 0 | 300 | 0.0 |
| 08/02/2021 |
5.42
|
152,605 | 5.58 | 5.74 | 5.11 | 0 | 0 | 0 |
| 05/02/2021 |
5.58
|
666,200 | 5.19 | 5.66 | 5.19 | 0 | 0 | 0 |
| 04/02/2021 |
5.19
|
154,300 | 5.34 | 5.42 | 5.11 | 0 | 0 | 0 |
| 03/02/2021 |
5.27
|
299,459 | 5.03 | 5.34 | 5.03 | 100 | 0 | 0.0 |
| 02/02/2021 |
4.95
|
216,411 | 5.03 | 5.03 | 4.72 | 0 | 0 | 0 |
| 01/02/2021 |
4.87
|
329,110 | 5.34 | 5.42 | 4.79 | 0 | 0 | 0 |
| 29/01/2021 |
5.27
|
330,127 | 4.56 | 5.34 | 4.48 | 0 | 0 | 0 |
| 28/01/2021 |
4.95
|
864,730 | 5.19 | 5.42 | 4.95 | 0 | 0 | 0 |
| 27/01/2021 |
5.42
|
479,967 | 5.42 | 5.58 | 5.27 | 0 | 34,000 | -0.2 |
| 26/01/2021 |
5.42
|
722,940 | 5.90 | 5.90 | 5.42 | 1,300 | 0 | 0.0 |
| 25/01/2021 |
5.82
|
354,200 | 6.05 | 6.05 | 5.74 | 0 | 0 | 0 |
| 22/01/2021 |
5.97
|
557,310 | 6.21 | 6.29 | 5.97 | 0 | 0 | 0 |
| 21/01/2021 |
6.21
|
1,042,470 | 5.90 | 6.29 | 5.82 | 0 | 100 | 0.0 |
| 20/01/2021 |
5.74
|
997,950 | 5.27 | 5.74 | 4.79 | 0 | 3,000 | 0.0 |
| 19/01/2021 |
5.27
|
776,730 | 5.82 | 5.82 | 5.19 | 0 | 1,500 | 0.0 |
| 18/01/2021 |
5.74
|
659,915 | 6.05 | 6.05 | 5.74 | 100 | 200 | 0.0 |
| 15/01/2021 |
5.97
|
503,735 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
| 14/01/2021 |
6.05
|
322,104 | 5.97 | 6.13 | 5.90 | 0 | 0 | 0 |
| 13/01/2021 |
5.90
|
948,469 | 6.05 | 6.21 | 5.90 | 0 | 0 | 0 |
| 12/01/2021 |
5.97
|
771,615 | 5.90 | 6.13 | 5.74 | 0 | 0 | 0 |
| 11/01/2021 |
5.90
|
521,244 | 5.97 | 6.21 | 5.82 | 200 | 0 | 0.0 |
| 08/01/2021 |
5.97
|
541,310 | 6.21 | 6.29 | 5.82 | 0 | 0 | 0 |
| 07/01/2021 |
6.13
|
831,632 | 5.82 | 6.21 | 5.66 | 0 | 0 | 0 |
| 06/01/2021 |
5.66
|
869,000 | 5.50 | 5.82 | 5.42 | 0 | 0 | 0 |
| 05/01/2021 |
5.50
|
527,182 | 5.58 | 5.58 | 5.50 | 0 | 2,000 | 0.0 |
| 04/01/2021 |
5.58
|
443,998 | 5.74 | 5.82 | 5.50 | 0 | 0 | 0 |
| 31/12/2020 |
5.58
|
460,570 | 5.74 | 5.90 | 5.58 | 0 | 0 | 0 |
| 30/12/2020 |
5.74
|
1,314,676 | 5.27 | 5.74 | 5.19 | 10,000 | 9,100 | 0.0 |
| 29/12/2020 |
5.27
|
296,160 | 5.42 | 5.42 | 5.27 | 0 | 6,800 | 0.0 |
| 28/12/2020 |
5.42
|
695,104 | 5.50 | 5.66 | 5.34 | 0 | 100 | 0.0 |
| 25/12/2020 |
5.50
|
1,415,546 | 5.27 | 5.66 | 5.27 | 4,100 | 3,100 | 0.0 |
| 24/12/2020 |
5.27
|
1,498,190 | 5.34 | 5.42 | 4.87 | 0 | 0 | 0 |
| 23/12/2020 |
5.34
|
3,121,333 | 5.11 | 5.42 | 5.11 | 0 | 0 | 0 |
| 22/12/2020 |
4.95
|
1,335,723 | 4.56 | 4.95 | 4.40 | 1,900 | 12,000 | -0.1 |
| 21/12/2020 |
4.56
|
2,317,115 | 4.64 | 4.64 | 4.32 | 4,000 | 0 | 0.0 |
| 18/12/2020 |
4.56
|
1,268,132 | 4.64 | 4.72 | 4.40 | 0 | 0 | 0 |
| 17/12/2020 |
4.72
|
1,773,541 | 4.40 | 4.72 | 4.24 | 5,000 | 0 | 0.0 |
| 16/12/2020 |
4.32
|
998,170 | 4.09 | 4.40 | 4.09 | 0 | 13,500 | -0.1 |
| 15/12/2020 |
4.09
|
1,792,954 | 3.93 | 4.32 | 3.93 | 5,000 | 0 | 0.0 |
| 14/12/2020 |
3.93
|
1,587,141 | 3.69 | 3.93 | 3.62 | 0 | 0 | 0 |
| 11/12/2020 |
3.62
|
593,970 | 3.54 | 3.69 | 3.54 | 0 | 0 | 0 |
| 10/12/2020 |
3.54
|
536,560 | 3.62 | 3.69 | 3.54 | 0 | 0 | 0 |
| 09/12/2020 |
3.69
|
494,190 | 3.62 | 3.69 | 3.54 | 0 | 0 | 0 |
| 08/12/2020 |
3.62
|
244,646 | 3.62 | 3.62 | 3.54 | 0 | 8,000 | 0.0 |
| 07/12/2020 |
3.62
|
332,220 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
| 04/12/2020 |
3.62
|
733,975 | 3.69 | 3.85 | 3.62 | 0 | 30,000 | -0.1 |
| 03/12/2020 |
3.69
|
824,460 | 3.54 | 3.77 | 3.46 | 5,000 | 0 | 0.0 |
| 02/12/2020 |
3.54
|
673,200 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
| 01/12/2020 |
3.62
|
606,600 | 3.38 | 3.69 | 3.30 | 3,000 | 0 | 0.0 |
| 30/11/2020 |
3.46
|
818,826 | 3.69 | 3.77 | 3.46 | 0 | 0 | 0 |
| 27/11/2020 |
3.62
|
582,126 | 3.77 | 3.85 | 3.62 | 0 | 0 | 0 |
| 26/11/2020 |
3.77
|
212,610 | 3.62 | 3.77 | 3.54 | 0 | 0 | 0 |
| 25/11/2020 |
3.62
|
357,537 | 3.69 | 3.77 | 3.62 | 14,300 | 0 | 0.1 |
| 24/11/2020 |
3.69
|
481,380 | 3.69 | 3.93 | 3.62 | 0 | 0 | 0 |
| 23/11/2020 |
3.69
|
528,910 | 3.77 | 3.85 | 3.69 | 5,000 | 0 | 0.0 |
| 20/11/2020 |
3.77
|
523,413 | 3.93 | 4.01 | 3.77 | 0 | 0 | 0 |
| 19/11/2020 |
4.01
|
667,460 | 4.01 | 4.09 | 3.85 | 5,000 | 0 | 0.0 |
| 18/11/2020 |
4.01
|
1,836,900 | 3.77 | 4.01 | 3.77 | 10,000 | 500 | 0.0 |
| 17/11/2020 |
3.69
|
1,237,229 | 3.38 | 3.69 | 3.38 | 0 | 0 | 0 |
| 16/11/2020 |
3.38
|
1,134,960 | 3.62 | 3.62 | 3.38 | 0 | 2,000 | 0.0 |
| 13/11/2020 |
3.54
|
686,600 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 |
| 12/11/2020 |
3.77
|
817,806 | 3.69 | 3.77 | 3.62 | 0 | 0 | 0 |
| 11/11/2020 |
3.69
|
988,064 | 3.46 | 3.69 | 3.46 | 0 | 0 | 0 |
| 10/11/2020 |
3.46
|
1,714,900 | 3.62 | 3.69 | 3.30 | 0 | 0 | 0 |
| 09/11/2020 |
3.62
|
864,720 | 3.54 | 3.69 | 3.54 | 0 | 0 | 0 |
| 06/11/2020 |
3.54
|
1,938,789 | 3.22 | 3.54 | 3.22 | 0 | 0 | 0 |
| 05/11/2020 |
3.22
|
1,377,030 | 3.38 | 3.46 | 3.22 | 0 | 26,000 | -0.1 |
| 04/11/2020 |
3.38
|
2,277,932 | 3.14 | 3.46 | 3.14 | 0 | 0 | 0 |
| 03/11/2020 |
3.14
|
2,400,297 | 3.14 | 3.22 | 3.07 | 2,000 | 0 | 0.0 |
| 02/11/2020 |
3.14
|
3,801,785 | 2.99 | 3.22 | 2.99 | 0 | 0 | 0 |
| 30/10/2020 |
2.99
|
1,743,119 | 2.75 | 2.99 | 2.67 | 0 | 0 | 0 |
| 29/10/2020 |
2.75
|
3,351,331 | 2.52 | 2.75 | 2.52 | 0 | 0 | 0 |
| 28/10/2020 |
2.52
|
1,189,961 | 2.52 | 2.67 | 2.52 | 0 | 0 | 0 |
| 27/10/2020 |
2.52
|
1,068,604 | 2.36 | 2.59 | 2.36 | 0 | 0 | 0 |
| 26/10/2020 |
2.36
|
803,875 | 2.52 | 2.52 | 2.36 | 0 | 0 | 0 |
| 23/10/2020 |
2.52
|
476,700 | 2.36 | 2.52 | 2.36 | 0 | 0 | 0 |
| 22/10/2020 |
2.36
|
516,300 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 |