| 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) |
-0.29 | -4.82% | 9,349,700 | 52,200 | 0.3 |
5.49
6.45
5.84
|
|
2 tháng
(2026-01-12) |
-0.76 | -11.71% | 19,611,000 | 41,800 | 0.3 |
5.49
6.60
5.84
|
|
3 tháng
(2025-12-15) |
-0.89 | -13.44% | 25,738,400 | 77,000 | 0.5 |
5.49
6.68
5.84
|
|
6 tháng
(2025-09-15) |
-2.19 | -27.63% | 86,427,900 | -655,000 | -3.7 |
5.49
8.48
5.84
|
|
12 tháng
(2025-03-18) |
-1.67 | -22.57% | 262,894,500 | 1,278,876 | 5.1 |
5.35
8.48
5.84
|
|
24 tháng
(2024-03-25) |
-4.19 | -42.22% | 650,911,800 | 1,265,508 | 10.4 |
5.35
11.03
5.84
|
|
36 tháng
(2023-03-29) |
-1.01 | -15.03% | 1,605,705,700 | 7,739,781 | 87.7 |
5.35
11.03
5.84
|
|
60 tháng
(2021-04-08) |
-3.68 | -39.11% | 3,614,300,200 | 11,145,005 | 134.6 |
5.35
19
5.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
9.15
|
3,887,800 | 8.96 | 9.27 | 8.90 | 900 | 40,800 | -0.6 |
| 11/10/2021 |
8.96
|
2,709,100 | 9.07 | 9.10 | 8.96 | 26,100 | 8,800 | -0.0 |
| 08/10/2021 |
9.07
|
2,952,500 | 9.27 | 9.35 | 9.04 | 23,000 | 81,700 | -0.9 |
| 07/10/2021 |
9.27
|
5,390,500 | 9.07 | 9.50 | 9.10 | 42,500 | 1,100 | 0.7 |
| 06/10/2021 |
9.07
|
3,583,000 | 8.78 | 9.10 | 8.87 | 30,800 | 26,100 | 0.1 |
| 05/10/2021 |
8.78
|
1,749,800 | 8.76 | 8.87 | 8.73 | 100 | 95,300 | -1.5 |
| 04/10/2021 |
8.76
|
3,264,600 | 8.50 | 8.81 | 8.36 | 55,000 | 49,700 | 0.1 |
| 01/10/2021 |
8.50
|
2,230,700 | 8.64 | 8.73 | 8.44 | 77,253 | 155,953 | -1.2 |
| 30/09/2021 |
8.64
|
1,241,900 | 8.64 | 8.76 | 8.59 | 300 | 178,300 | -2.7 |
| 29/09/2021 |
8.64
|
2,439,700 | 8.50 | 8.76 | 8.33 | 400 | 283,800 | -4.2 |
| 28/09/2021 |
8.50
|
3,390,400 | 8.39 | 8.50 | 8.13 | 174,100 | 3,300 | 2.5 |
| 27/09/2021 |
8.39
|
8,838,000 | 9.01 | 9.10 | 8.39 | 2,300 | 276,600 | -4.3 |
| 24/09/2021 |
9.01
|
3,050,800 | 9.21 | 9.27 | 8.98 | 1,500 | 97,700 | -1.5 |
| 23/09/2021 |
9.21
|
3,994,300 | 9.38 | 9.61 | 9.15 | 19,300 | 124,600 | -1.7 |
| 22/09/2021 |
9.38
|
5,638,300 | 9.01 | 9.47 | 9.01 | 161,900 | 12,200 | 2.5 |
| 21/09/2021 |
9.01
|
5,141,200 | 9.13 | 9.15 | 8.81 | 146,100 | 41,000 | 1.7 |
| 20/09/2021 |
9.13
|
4,947,600 | 9.32 | 9.55 | 9.10 | 70,900 | 39,200 | 0.5 |
| 17/09/2021 |
9.32
|
5,070,900 | 9.24 | 9.52 | 9.10 | 45,900 | 6,000 | 0.7 |
| 16/09/2021 |
9.24
|
3,805,700 | 9.24 | 9.41 | 9.01 | 100 | 115,600 | -1.9 |
| 15/09/2021 |
9.24
|
3,230,600 | 9.04 | 9.35 | 8.96 | 243,100 | 4,000 | 3.9 |
| 14/09/2021 |
9.04
|
3,501,500 | 8.96 | 9.15 | 8.90 | 357,300 | 0 | 5.6 |
| 13/09/2021 |
8.96
|
6,205,500 | 9.30 | 9.30 | 8.90 | 157,900 | 95,200 | 1.0 |
| 10/09/2021 |
9.30
|
5,208,600 | 9.38 | 9.55 | 9.18 | 102,700 | 19,100 | 1.4 |
| 09/09/2021 |
9.38
|
5,900,000 | 9.18 | 9.41 | 8.96 | 29,500 | 17,000 | 0.2 |
| 08/09/2021 |
9.18
|
6,375,800 | 9.04 | 9.24 | 8.76 | 207,600 | 1,800 | 3.3 |
| 07/09/2021 |
9.04
|
9,719,700 | 9.69 | 9.69 | 9.04 | 6,200 | 210,200 | -3.4 |
| 06/09/2021 |
9.69
|
8,490,600 | 9.69 | 10.01 | 9.64 | 100,000 | 368,100 | -4.6 |
| 01/09/2021 |
9.69
|
14,501,200 | 9.07 | 9.69 | 8.93 | 234,400 | 29,800 | 3.4 |
| 31/08/2021 |
9.07
|
7,594,200 | 9.01 | 9.35 | 8.81 | 12,500 | 67,100 | -0.9 |
| 30/08/2021 |
9.01
|
9,750,800 | 8.64 | 9.24 | 8.67 | 3,800 | 146,300 | -2.3 |
| 27/08/2021 |
8.64
|
4,907,600 | 8.10 | 8.64 | 7.99 | 73,300 | 500 | 1.1 |
| 26/08/2021 |
8.10
|
1,997,700 | 8.16 | 8.30 | 7.99 | 60,300 | 44,800 | 0.2 |
| 25/08/2021 |
8.16
|
2,133,500 | 7.85 | 8.19 | 7.73 | 25,600 | 11,000 | 0.2 |
| 24/08/2021 |
7.85
|
3,981,100 | 7.96 | 8.10 | 7.68 | 113,000 | 0 | 1.5 |
| 23/08/2021 |
7.96
|
4,603,100 | 8.39 | 8.39 | 7.96 | 89,700 | 6,100 | 1.2 |
| 20/08/2021 |
8.39
|
9,595,900 | 8.96 | 9.04 | 8.33 | 5,300 | 41,600 | -0.5 |
| 19/08/2021 |
8.96
|
3,572,800 | 8.87 | 9.04 | 8.84 | 2,500 | 1,200 | 0.0 |
| 18/08/2021 |
8.87
|
4,142,700 | 8.76 | 9.07 | 8.67 | 10,000 | 6,300 | 0.1 |
| 17/08/2021 |
8.76
|
5,487,900 | 8.67 | 8.93 | 8.53 | 3,500 | 1,500 | 0.0 |
| 16/08/2021 |
8.67
|
4,311,300 | 8.87 | 9.10 | 8.67 | 400 | 11,200 | -0.2 |
| 13/08/2021 |
8.87
|
5,044,500 | 8.81 | 8.98 | 8.53 | 16,700 | 8,500 | 0.1 |
| 12/08/2021 |
8.81
|
7,661,400 | 8.50 | 8.93 | 8.30 | 0 | 112,100 | -1.7 |
| 11/08/2021 |
8.50
|
6,263,900 | 8.19 | 8.70 | 8.10 | 2,000 | 1,100 | 0.0 |
| 10/08/2021 |
8.19
|
4,303,200 | 8.07 | 8.41 | 8.05 | 15,900 | 195,300 | -2.6 |
| 09/08/2021 |
8.07
|
8,788,100 | 7.56 | 8.07 | 7.51 | 77,300 | 10,700 | 0.9 |
| 06/08/2021 |
7.56
|
2,173,300 | 7.62 | 7.68 | 7.53 | 0 | 0 | 0 |
| 05/08/2021 |
7.62
|
3,178,400 | 7.51 | 7.79 | 7.39 | 15,100 | 100 | 0.2 |
| 04/08/2021 |
7.51
|
3,162,400 | 7.39 | 7.59 | 7.33 | 76,900 | 15,000 | 0.8 |
| 03/08/2021 |
7.39
|
1,761,200 | 7.42 | 7.51 | 7.31 | 31,300 | 63,400 | -0.4 |
| 02/08/2021 |
7.42
|
3,163,600 | 7.22 | 7.62 | 7.16 | 72,900 | 11,100 | 0.8 |
| 30/07/2021 |
7.22
|
4,016,600 | 7.33 | 7.42 | 7.22 | 25,400 | 1,500 | 0.3 |
| 29/07/2021 |
7.33
|
1,345,400 | 7.28 | 7.42 | 7.28 | 27,100 | 500 | 0.3 |
| 28/07/2021 |
7.28
|
2,126,700 | 7.48 | 7.53 | 7.19 | 3,300 | 300 | 0.0 |
| 27/07/2021 |
7.48
|
1,795,500 | 7.48 | 7.62 | 7.45 | 0 | 4,700 | -0.1 |
| 26/07/2021 |
7.48
|
1,680,500 | 7.62 | 7.62 | 7.31 | 0 | 10,000 | -0.1 |
| 23/07/2021 |
7.62
|
5,050,800 | 7.51 | 7.96 | 7.59 | 6,200 | 11,700 | -0.1 |
| 22/07/2021 |
7.51
|
2,638,000 | 7.02 | 7.51 | 7.11 | 2,900 | 100 | 0.0 |
| 21/07/2021 |
7.02
|
1,969,400 | 6.88 | 7.05 | 6.88 | 26,300 | 13,600 | 0.2 |
| 20/07/2021 |
6.88
|
1,655,400 | 6.68 | 6.94 | 6.57 | 12,500 | 3,200 | 0.1 |
| 19/07/2021 |
6.68
|
1,995,800 | 7.11 | 7.11 | 6.62 | 6,800 | 0 | 0.1 |
| 16/07/2021 |
7.11
|
1,727,900 | 6.88 | 7.11 | 6.77 | 10,000 | 100 | 0.1 |
| 15/07/2021 |
6.88
|
1,630,700 | 6.60 | 6.91 | 6.54 | 500 | 0 | 0.0 |
| 14/07/2021 |
6.60
|
1,617,200 | 6.54 | 6.71 | 6.45 | 11,000 | 48,000 | -0.4 |
| 13/07/2021 |
6.54
|
1,778,100 | 6.48 | 6.60 | 6.37 | 100 | 30,300 | -0.3 |
| 12/07/2021 |
6.48
|
3,906,300 | 6.97 | 6.97 | 6.48 | 21,100 | 13,500 | 0.1 |
| 09/07/2021 |
6.97
|
1,459,900 | 7.25 | 7.28 | 6.85 | 19,500 | 100 | 0.2 |
| 08/07/2021 |
7.25
|
1,196,700 | 7.16 | 7.42 | 7.16 | 10,100 | 10,000 | 0.0 |
| 07/07/2021 |
7.16
|
2,649,100 | 7.39 | 7.45 | 7.11 | 20,700 | 1,000 | 0.3 |
| 06/07/2021 |
7.39
|
2,241,800 | 7.70 | 7.73 | 7.39 | 2,800 | 11,000 | -0.1 |
| 05/07/2021 |
7.70
|
2,476,500 | 7.87 | 7.87 | 7.59 | 134,700 | 8,000 | 1.5 |
| 02/07/2021 |
7.87
|
1,700,700 | 7.93 | 8.02 | 7.85 | 0 | 0 | 0 |
| 01/07/2021 |
7.93
|
1,295,100 | 7.90 | 7.96 | 7.85 | 3,800 | 0 | 0.1 |
| 30/06/2021 |
7.90
|
1,398,300 | 8.07 | 8.10 | 7.90 | 4,700 | 59,100 | -0.8 |
| 29/06/2021 |
8.07
|
2,193,500 | 7.93 | 8.24 | 7.93 | 7,800 | 0 | 0.1 |
| 28/06/2021 |
7.93
|
1,802,500 | 7.87 | 8.02 | 7.82 | 0 | 269,800 | -3.7 |
| 25/06/2021 |
7.87
|
1,498,500 | 7.93 | 8.02 | 7.85 | 4,600 | 203,000 | -2.7 |
| 24/06/2021 |
7.93
|
2,428,900 | 8.16 | 8.16 | 7.87 | 0 | 132,800 | -1.9 |
| 23/06/2021 |
8.16
|
1,977,800 | 8.36 | 8.36 | 8.07 | 100 | 0 | 0.0 |
| 22/06/2021 |
8.36
|
3,114,400 | 8.41 | 8.61 | 8.30 | 3,300 | 5,000 | -0.0 |
| 21/06/2021 |
8.41
|
4,438,200 | 8.16 | 8.70 | 8.05 | 40,600 | 19,800 | 0.3 |
| 18/06/2021 |
8.16
|
3,036,000 | 8.24 | 8.41 | 8.16 | 14,900 | 87,000 | -1.0 |
| 17/06/2021 |
8.24
|
3,882,500 | 7.93 | 8.36 | 7.79 | 107,700 | 7,800 | 1.4 |
| 16/06/2021 |
7.93
|
2,265,000 | 7.76 | 8.10 | 7.76 | 13,600 | 9,600 | 0.1 |
| 15/06/2021 |
7.76
|
1,881,900 | 7.90 | 7.90 | 7.73 | 22,300 | 0 | 0.3 |
| 14/06/2021 |
7.90
|
1,784,700 | 7.96 | 8.02 | 7.82 | 20,300 | 700 | 0.3 |
| 11/06/2021 |
7.96
|
1,720,100 | 8.07 | 8.13 | 7.85 | 0 | 0 | 0 |
| 10/06/2021 |
8.07
|
2,707,100 | 7.73 | 8.19 | 7.48 | 12,100 | 22,800 | -0.1 |
| 09/06/2021 |
7.73
|
2,837,700 | 7.56 | 7.79 | 7.16 | 115,400 | 9,100 | 1.4 |
| 08/06/2021 |
7.56
|
2,642,600 | 8.10 | 8.24 | 7.56 | 1,000 | 0 | 0.0 |
| 07/06/2021 |
8.10
|
2,537,600 | 8.36 | 8.41 | 7.96 | 0 | 11,200 | -0.2 |
| 04/06/2021 |
8.36
|
3,134,800 | 8.44 | 8.59 | 8.02 | 24,400 | 43,400 | -0.3 |
| 03/06/2021 |
8.44
|
5,052,000 | 7.90 | 8.44 | 7.96 | 7,100 | 27,100 | -0.3 |
| 02/06/2021 |
7.90
|
2,434,100 | 7.73 | 7.93 | 7.70 | 122,500 | 1,900 | 1.7 |
| 01/06/2021 |
7.73
|
2,147,400 | 7.82 | 7.99 | 7.70 | 51,200 | 4,500 | 0.6 |
| 31/05/2021 |
7.82
|
3,510,200 | 7.36 | 7.82 | 7.45 | 46,700 | 500 | 0.6 |
| 28/05/2021 |
7.36
|
1,497,900 | 7.31 | 7.39 | 7.22 | 16,200 | 500 | 0.2 |
| 27/05/2021 |
7.31
|
1,619,000 | 7.39 | 7.68 | 7.25 | 0 | 2,500 | -0.0 |
| 26/05/2021 |
7.39
|
2,770,800 | 7.76 | 7.76 | 7.33 | 6,000 | 500 | 0.1 |
| 25/05/2021 |
7.76
|
4,657,500 | 7.48 | 7.99 | 7.68 | 46,400 | 18,200 | 0.4 |
| 24/05/2021 |
7.48
|
1,209,200 | 6.99 | 7.48 | 7.48 | 1,000 | 0 | 0.0 |