| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.80 | -6.40% | 1,392,400 | 1,900 | 0.0 |
11.15
12.50
11.95
|
|
2 tháng
(2026-01-12) |
-1.35 | -10.34% | 4,007,900 | 6,100 | 0.1 |
11.15
13.65
11.95
|
|
3 tháng
(2025-12-15) |
-1.85 | -13.65% | 9,381,400 | 4,300 | 0.0 |
11.15
14.85
11.95
|
|
6 tháng
(2025-09-15) |
-1.65 | -12.36% | 18,886,600 | -42,400 | -0.6 |
11.15
14.85
11.95
|
|
12 tháng
(2025-03-18) |
3.02 | 34.76% | 65,733,400 | -781,163 | -9.2 |
8.68
15.35
11.95
|
|
24 tháng
(2024-03-25) |
7.12 | 155.74% | 211,278,100 | -51,063 | -1.8 |
4.51
15.35
11.95
|
|
36 tháng
(2023-03-29) |
6.44 | 122.57% | 263,932,300 | -331,375 | -3.6 |
4.51
15.35
11.95
|
|
60 tháng
(2021-04-08) |
1.74 | 17.52% | 486,022,600 | -171,686 | -3.4 |
3.27
15.35
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2022 |
5.45
|
169,100 | 5.36 | 5.45 | 5.36 | 0 | 0 | -0.0 |
| 29/07/2022 |
5.37
|
118,400 | 5.37 | 5.42 | 5.36 | 0 | 0 | -0.0 |
| 28/07/2022 |
5.37
|
106,400 | 5.36 | 5.41 | 5.36 | 0 | 0 | -0.0 |
| 27/07/2022 |
5.32
|
89,300 | 5.29 | 5.32 | 5.26 | 0 | 1,600 | -0.0 |
| 26/07/2022 |
5.37
|
141,800 | 5.37 | 5.57 | 5.34 | 0 | 3,200 | -0.0 |
| 25/07/2022 |
5.49
|
132,700 | 5.53 | 5.53 | 5.38 | 1,400 | 8,500 | -0.0 |
| 22/07/2022 |
5.54
|
153,400 | 5.53 | 5.54 | 5.41 | 0 | 3,000 | -0.1 |
| 21/07/2022 |
5.53
|
302,800 | 5.47 | 5.62 | 5.37 | 0 | 10,200 | -0.1 |
| 20/07/2022 |
5.39
|
132,100 | 5.37 | 5.45 | 5.32 | 0 | 7,400 | -0.0 |
| 19/07/2022 |
5.36
|
107,400 | 5.40 | 5.41 | 5.34 | 0 | 5,900 | -0.0 |
| 18/07/2022 |
5.39
|
172,400 | 5.49 | 5.69 | 5.36 | 500 | 5,300 | -0.0 |
| 15/07/2022 |
5.52
|
164,300 | 5.49 | 5.54 | 5.32 | 0 | 5,000 | -0.0 |
| 14/07/2022 |
5.49
|
97,300 | 5.43 | 5.49 | 5.37 | 0 | 4,500 | -0.0 |
| 13/07/2022 |
5.41
|
114,400 | 5.29 | 5.43 | 5.29 | 0 | 4,100 | -0.0 |
| 12/07/2022 |
5.29
|
140,900 | 5.25 | 5.41 | 5.21 | 0 | 4,300 | -0.0 |
| 11/07/2022 |
5.28
|
103,100 | 5.29 | 5.36 | 5.24 | 0 | 3,000 | -0.0 |
| 08/07/2022 |
5.32
|
119,400 | 5.21 | 5.61 | 5.21 | 1,300 | 2,700 | -0.0 |
| 07/07/2022 |
5.28
|
53,900 | 5.28 | 5.28 | 5.14 | 0 | 4,000 | -0.0 |
| 06/07/2022 |
5.28
|
88,800 | 5.21 | 5.32 | 5.20 | 0 | 2,600 | -0.0 |
| 05/07/2022 |
5.31
|
61,600 | 5.28 | 5.36 | 5.17 | 0 | 3,000 | -0.0 |
| 04/07/2022 |
5.31
|
101,300 | 5.33 | 5.33 | 5.15 | 2,000 | 2,800 | -0.0 |
| 01/07/2022 |
5.33
|
73,400 | 5.20 | 5.33 | 5.12 | 400 | 2,700 | -0.0 |
| 30/06/2022 |
5.31
|
74,500 | 5.28 | 5.45 | 5.19 | 0 | 2,900 | -0.0 |
| 29/06/2022 |
5.28
|
76,900 | 5.36 | 5.36 | 5.21 | 0 | 3,700 | -0.0 |
| 28/06/2022 |
5.35
|
132,000 | 5.20 | 5.36 | 5.10 | 0 | 2,900 | -0.0 |
| 27/06/2022 |
5.16
|
85,700 | 5.19 | 5.19 | 5.08 | 0 | 3,100 | -0.0 |
| 24/06/2022 |
5.12
|
126,700 | 5.12 | 5.20 | 5.08 | 0 | 3,000 | -0.0 |
| 23/06/2022 |
5.12
|
154,600 | 5.12 | 5.27 | 5.08 | 0 | 3,000 | -0.0 |
| 22/06/2022 |
5.12
|
172,800 | 5.06 | 5.36 | 5.06 | 0 | 2,800 | -0.0 |
| 21/06/2022 |
5.12
|
119,300 | 4.96 | 5.40 | 4.96 | 0 | 3,000 | -0.0 |
| 20/06/2022 |
5.05
|
90,300 | 5.12 | 5.45 | 5.05 | 500 | 8,000 | -0.0 |
| 17/06/2022 |
5.30
|
296,400 | 5.53 | 5.53 | 5.30 | 300 | 2,000 | -0.0 |
| 16/06/2022 |
5.69
|
117,200 | 5.61 | 5.78 | 5.61 | 0 | 2,400 | -0.0 |
| 15/06/2022 |
5.60
|
118,700 | 5.62 | 5.77 | 5.50 | 700 | 2,600 | -0.0 |
| 14/06/2022 |
5.76
|
129,900 | 5.53 | 5.77 | 5.53 | 200 | 3,200 | -0.0 |
| 13/06/2022 |
5.77
|
114,400 | 5.78 | 5.94 | 5.75 | 100 | 1,500 | -0.0 |
| 10/06/2022 |
6.18
|
120,200 | 6.19 | 6.40 | 6.17 | 1,400 | 3,400 | -0.0 |
| 09/06/2022 |
6.24
|
109,000 | 6.16 | 6.24 | 6.15 | 26,800 | 0 | 0.2 |
| 08/06/2022 |
6.16
|
128,000 | 6.11 | 6.26 | 6.00 | 3,300 | 500 | 0.0 |
| 07/06/2022 |
5.97
|
78,000 | 6.11 | 6.11 | 5.97 | 0 | 4,200 | -0.0 |
| 06/06/2022 |
6.11
|
89,000 | 6.15 | 6.19 | 6.04 | 600 | 900 | -0.0 |
| 03/06/2022 |
6.19
|
77,800 | 6.27 | 6.29 | 6.12 | 200 | 1,900 | -0.0 |
| 02/06/2022 |
6.19
|
66,700 | 6.35 | 6.35 | 6.19 | 2,200 | 0 | 0.0 |
| 01/06/2022 |
6.35
|
116,300 | 6.35 | 6.51 | 6.22 | 2,000 | 4,600 | -0.0 |
| 31/05/2022 |
6.35
|
57,200 | 6.44 | 6.47 | 6.31 | 3,900 | 900 | 0.0 |
| 30/05/2022 |
6.44
|
90,800 | 6.49 | 6.49 | 6.31 | 3,400 | 400 | 0.0 |
| 27/05/2022 |
6.40
|
112,900 | 6.35 | 6.44 | 6.25 | 4,200 | 0 | 0.0 |
| 26/05/2022 |
6.23
|
117,300 | 6.23 | 6.26 | 6.15 | 7,400 | 0 | 0.1 |
| 25/05/2022 |
6.19
|
172,300 | 6.11 | 6.20 | 6.02 | 5,000 | 400 | 0.0 |
| 24/05/2022 |
6.07
|
50,300 | 6.25 | 6.25 | 6.02 | 0 | 8,500 | -0.1 |
| 23/05/2022 |
6.17
|
111,100 | 6.16 | 6.27 | 6.02 | 800 | 5,200 | -0.0 |
| 20/05/2022 |
6.16
|
71,300 | 6.15 | 6.27 | 5.98 | 1,800 | 2,500 | -0.0 |
| 19/05/2022 |
6.07
|
64,100 | 5.94 | 6.19 | 5.93 | 1,100 | 3,100 | -0.0 |
| 18/05/2022 |
6.11
|
127,300 | 6.51 | 6.51 | 6.11 | 3,500 | 800 | 0.0 |
| 17/05/2022 |
6.23
|
192,700 | 5.95 | 6.23 | 5.93 | 7,800 | 2,300 | 0.0 |
| 16/05/2022 |
5.94
|
145,400 | 5.87 | 6.35 | 5.87 | 3,400 | 5,900 | -0.0 |
| 13/05/2022 |
5.94
|
129,800 | 6.11 | 6.44 | 5.93 | 1,900 | 7,200 | -0.0 |
| 12/05/2022 |
6.36
|
132,700 | 6.89 | 6.89 | 6.36 | 500 | 8,000 | -0.1 |
| 11/05/2022 |
6.84
|
110,500 | 6.89 | 6.89 | 6.63 | 1,300 | 2,700 | -0.0 |
| 10/05/2022 |
6.62
|
123,600 | 6.19 | 6.88 | 6.09 | 3,600 | 3,900 | -0.0 |
| 09/05/2022 |
6.53
|
200,000 | 7.04 | 7.04 | 6.53 | 100 | 6,600 | -0.1 |
| 06/05/2022 |
7.01
|
43,400 | 7.10 | 7.10 | 6.77 | 200 | 3,600 | -0.0 |
| 05/05/2022 |
7.18
|
50,800 | 7.34 | 7.34 | 7.09 | 600 | 17,200 | -0.1 |
| 04/05/2022 |
7.31
|
218,400 | 7.17 | 7.34 | 7.17 | 3,800 | 2,000 | 0.0 |
| 29/04/2022 |
7.15
|
164,700 | 7.17 | 7.25 | 7.01 | 10,700 | 1,000 | 0.1 |
| 28/04/2022 |
7.17
|
100,900 | 7.01 | 7.30 | 7.01 | 8,100 | 2,000 | 0.1 |
| 27/04/2022 |
7.17
|
70,500 | 7.18 | 7.25 | 6.99 | 3,500 | 1,600 | 0.0 |
| 26/04/2022 |
7.17
|
189,300 | 6.65 | 7.34 | 6.65 | 13,000 | 3,200 | 0.1 |
| 25/04/2022 |
7.13
|
175,700 | 7.36 | 7.73 | 7.13 | 2,400 | 11,200 | -0.1 |
| 22/04/2022 |
7.67
|
158,400 | 7.59 | 7.84 | 7.10 | 0 | 17,900 | -0.2 |
| 21/04/2022 |
7.63
|
321,100 | 7.33 | 7.67 | 7.29 | 11,700 | 1,700 | 0.1 |
| 20/04/2022 |
7.84
|
204,900 | 8.17 | 8.42 | 7.84 | 400 | 14,000 | -0.1 |
| 19/04/2022 |
8.17
|
269,000 | 7.84 | 8.54 | 7.84 | 0 | 13,500 | -0.1 |
| 18/04/2022 |
8.17
|
353,300 | 8.38 | 8.38 | 7.79 | 8,300 | 5,700 | 0.0 |
| 15/04/2022 |
8.38
|
251,000 | 8.50 | 8.50 | 8.25 | 0 | 9,100 | -0.1 |
| 14/04/2022 |
8.46
|
147,800 | 8.50 | 8.79 | 8.46 | 200 | 16,600 | -0.2 |
| 13/04/2022 |
8.62
|
179,800 | 8.38 | 8.66 | 8.29 | 0 | 9,600 | -0.1 |
| 12/04/2022 |
8.38
|
244,400 | 8.66 | 8.66 | 8.33 | 900 | 21,400 | -0.2 |
| 08/04/2022 |
8.71
|
334,200 | 8.91 | 8.91 | 8.66 | 700 | 21,000 | -0.2 |
| 07/04/2022 |
8.91
|
152,800 | 9.16 | 9.16 | 8.91 | 0 | 10,500 | -0.1 |
| 06/04/2022 |
8.99
|
267,400 | 9.20 | 9.24 | 8.99 | 0 | 13,700 | -0.2 |
| 05/04/2022 |
9.24
|
126,700 | 9.08 | 9.24 | 9.04 | 0 | 4,200 | -0.0 |
| 04/04/2022 |
9.08
|
231,200 | 9.16 | 9.41 | 9.08 | 0 | 3,700 | -0.0 |
| 01/04/2022 |
9.16
|
318,900 | 9.24 | 9.24 | 8.95 | 300 | 3,100 | -0.0 |
| 31/03/2022 |
9.16
|
266,400 | 9.49 | 9.57 | 9.16 | 800 | 15,700 | -0.2 |
| 30/03/2022 |
9.49
|
627,100 | 9.45 | 9.74 | 9.28 | 2,800 | 5,400 | -0.0 |
| 29/03/2022 |
9.45
|
672,600 | 9.33 | 9.70 | 9.24 | 0 | 3,800 | -0.0 |
| 28/03/2022 |
9.33
|
416,800 | 9.16 | 9.45 | 9.12 | 4,300 | 1,300 | 0.0 |
| 25/03/2022 |
9.20
|
205,400 | 9.16 | 9.20 | 9.08 | 14,800 | 0 | 0.2 |
| 24/03/2022 |
9.12
|
259,200 | 9.16 | 9.16 | 8.99 | 10,900 | 0 | 0.1 |
| 23/03/2022 |
9.16
|
257,000 | 9.24 | 9.24 | 9.12 | 800 | 0 | 0.0 |
| 22/03/2022 |
9.24
|
271,100 | 9.16 | 9.24 | 9.12 | 5,500 | 0 | 0.1 |
| 21/03/2022 |
9.16
|
243,900 | 9.20 | 9.33 | 9.12 | 4,900 | 500 | 0.0 |
| 18/03/2022 |
9.20
|
175,100 | 9.16 | 9.33 | 9.16 | 7,400 | 700 | 0.1 |
| 17/03/2022 |
9.16
|
146,600 | 9.08 | 9.20 | 9.04 | 17,500 | 1,100 | 0.2 |
| 16/03/2022 |
8.99
|
322,700 | 8.99 | 9.20 | 8.95 | 900 | 1,000 | -0.0 |
| 15/03/2022 |
9.04
|
136,300 | 8.95 | 9.08 | 8.91 | 400 | 10,800 | -0.1 |
| 14/03/2022 |
8.91
|
269,300 | 9.24 | 9.24 | 8.91 | 4,900 | 7,600 | -0.0 |
| 11/03/2022 |
9.24
|
806,200 | 8.99 | 9.41 | 8.91 | 20,600 | 0 | 0.2 |
| 10/03/2022 |
8.99
|
192,800 | 9.24 | 9.24 | 8.95 | 100 | 0 | 0.0 |