| 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) |
-4.20 | -21.76% | 188,181,300 | 1,603,300 | 29.4 |
14.20
19.30
15.20
|
|
2 tháng
(2026-01-12) |
-4.60 | -23.35% | 500,357,300 | -1,087,200 | -27.0 |
14.20
20.60
15.20
|
|
3 tháng
(2025-12-15) |
-5.80 | -27.75% | 733,978,000 | -2,059,400 | -53.3 |
14.20
23.40
15.20
|
|
6 tháng
(2025-09-15) |
-9.50 | -38.62% | 1,962,672,300 | -12,854,800 | -333.9 |
14.20
31.90
15.20
|
|
12 tháng
(2025-03-18) |
0.62 | 4.31% | 4,160,543,200 | -4,369,650 | -168.0 |
9.81
31.90
15.20
|
|
24 tháng
(2024-03-25) |
-6.12 | -28.86% | 5,507,722,381 | -7,983,578 | -229.8 |
9.81
31.90
15.20
|
|
36 tháng
(2023-03-29) |
0.38 | 2.61% | 8,195,858,555 | -5,076,496 | -127.8 |
9.81
31.90
15.20
|
|
60 tháng
(2021-04-08) |
6.28 | 71.28% | 11,117,358,094 | -35,535,267 | -2,331.9 |
5.22
62.73
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
7.32
|
2,524,200 | 7.32 | 7.39 | 7.19 | 13,000 | 0 | 0.1 |
| 11/10/2021 |
7.32
|
2,206,600 | 7.32 | 7.46 | 6.71 | 74,000 | 0 | 0.8 |
| 08/10/2021 |
7.32
|
6,303,049 | 7.60 | 7.66 | 7.26 | 86,300 | 0 | 1.0 |
| 07/10/2021 |
7.60
|
7,906,957 | 7.32 | 7.66 | 7.32 | 246,000 | 3,000 | 2.7 |
| 06/10/2021 |
7.32
|
5,902,861 | 7.32 | 7.53 | 7.19 | 392,000 | 15,500 | 4.1 |
| 05/10/2021 |
7.32
|
7,395,370 | 6.92 | 7.32 | 6.85 | 479,000 | 17,700 | 4.9 |
| 04/10/2021 |
6.92
|
3,378,875 | 6.78 | 7.05 | 6.78 | 440,000 | 10,000 | 4.4 |
| 01/10/2021 |
6.78
|
2,672,404 | 6.99 | 6.99 | 6.78 | 0 | 10,000 | -0.1 |
| 30/09/2021 |
6.99
|
2,017,272 | 6.78 | 7.05 | 6.71 | 229,600 | 10,000 | 2.2 |
| 29/09/2021 |
6.78
|
2,096,580 | 6.78 | 6.92 | 6.58 | 9,000 | 10,000 | -0.0 |
| 28/09/2021 |
6.78
|
3,988,979 | 6.58 | 6.78 | 6.37 | 6,500 | 6,000 | 0.0 |
| 27/09/2021 |
6.58
|
6,934,283 | 7.05 | 7.12 | 6.58 | 500 | 0 | 0.0 |
| 24/09/2021 |
7.05
|
3,330,507 | 7.26 | 7.32 | 6.99 | 238,500 | 0 | 2.5 |
| 23/09/2021 |
7.26
|
4,087,798 | 7.53 | 7.80 | 7.12 | 144,000 | 30,000 | 1.3 |
| 22/09/2021 |
7.53
|
8,517,118 | 7.12 | 7.53 | 6.92 | 245,031 | 0 | 2.7 |
| 21/09/2021 |
7.12
|
7,493,800 | 7.26 | 7.26 | 6.85 | 8,700 | 38,000 | -0.3 |
| 20/09/2021 |
7.26
|
6,097,331 | 7.46 | 7.73 | 7.26 | 27,000 | 0 | 0.3 |
| 17/09/2021 |
7.46
|
11,968,275 | 7.26 | 7.80 | 7.19 | 332,500 | 20,800 | 3.5 |
| 16/09/2021 |
7.26
|
3,333,722 | 7.12 | 7.26 | 7.05 | 266,000 | 0 | 2.8 |
| 15/09/2021 |
7.12
|
5,281,108 | 7.05 | 7.46 | 6.99 | 337,100 | 1,900 | 3.6 |
| 14/09/2021 |
7.05
|
4,858,447 | 6.92 | 7.12 | 6.78 | 292,500 | 100 | 3.0 |
| 13/09/2021 |
6.92
|
6,811,913 | 7.12 | 7.26 | 6.85 | 202,600 | 15,000 | 1.9 |
| 10/09/2021 |
7.12
|
7,204,402 | 7.12 | 7.53 | 7.12 | 174,000 | 2,200 | 1.9 |
| 09/09/2021 |
7.12
|
12,383,751 | 6.51 | 7.12 | 6.51 | 117,000 | 35,400 | 0.8 |
| 08/09/2021 |
6.51
|
2,595,682 | 6.58 | 6.71 | 6.44 | 3,000 | 0 | 0.0 |
| 07/09/2021 |
6.58
|
4,744,241 | 6.85 | 6.99 | 6.51 | 6,000 | 28,400 | -0.2 |
| 06/09/2021 |
6.85
|
13,855,682 | 6.31 | 6.92 | 6.31 | 16,300 | 42,300 | -0.3 |
| 01/09/2021 |
6.31
|
2,139,382 | 6.31 | 6.37 | 6.17 | 0 | 0 | 0 |
| 31/08/2021 |
6.31
|
3,580,986 | 6.10 | 6.44 | 6.04 | 0 | 3,874 | -0.0 |
| 30/08/2021 |
6.10
|
2,651,805 | 6.10 | 6.24 | 5.97 | 0 | 0 | 0 |
| 27/08/2021 |
6.10
|
2,800,200 | 5.83 | 6.10 | 5.70 | 34,000 | 0 | 0.3 |
| 26/08/2021 |
5.83
|
1,052,305 | 5.83 | 5.90 | 5.76 | 30,000 | 0 | 0.3 |
| 25/08/2021 |
5.83
|
1,653,609 | 5.83 | 5.90 | 5.63 | 53,800 | 0 | 0.5 |
| 24/08/2021 |
5.83
|
2,061,979 | 5.76 | 5.90 | 5.70 | 8,000 | 0 | 0.1 |
| 23/08/2021 |
5.76
|
2,366,084 | 5.97 | 6.04 | 5.76 | 3,000 | 500 | 0.0 |
| 20/08/2021 |
5.97
|
5,869,200 | 6.31 | 6.31 | 5.90 | 60,000 | 800 | 0.5 |
| 19/08/2021 |
6.31
|
2,609,100 | 6.37 | 6.37 | 6.24 | 0 | 0 | 0 |
| 18/08/2021 |
6.37
|
2,164,100 | 6.44 | 6.51 | 6.37 | 0 | 0 | 0 |
| 17/08/2021 |
6.44
|
2,917,100 | 6.51 | 6.65 | 6.37 | 8,000 | 20,000 | -0.1 |
| 16/08/2021 |
6.51
|
4,250,800 | 6.37 | 6.58 | 6.31 | 0 | 0 | 0 |
| 13/08/2021 |
6.37
|
2,285,697 | 6.44 | 6.44 | 6.17 | 0 | 0 | 0 |
| 12/08/2021 |
6.44
|
5,608,367 | 6.10 | 6.58 | 6.10 | 100 | 51,000 | -0.5 |
| 11/08/2021 |
6.10
|
3,843,217 | 6.17 | 6.31 | 6.10 | 0 | 2,000 | -0.0 |
| 10/08/2021 |
6.17
|
2,751,590 | 6.31 | 6.37 | 6.10 | 8,000 | 1,000 | 0.1 |
| 09/08/2021 |
6.31
|
3,248,349 | 6.10 | 6.37 | 6.04 | 0 | 1,000 | -0.0 |
| 06/08/2021 |
6.10
|
7,417,300 | 5.90 | 6.31 | 5.90 | 0 | 120,000 | -1.1 |
| 05/08/2021 |
5.90
|
3,460,700 | 5.70 | 5.97 | 5.63 | 0 | 0 | 0 |
| 04/08/2021 |
5.70
|
1,850,296 | 5.83 | 5.83 | 5.70 | 20,000 | 13,800 | 0.1 |
| 03/08/2021 |
5.83
|
3,164,300 | 5.63 | 5.97 | 5.56 | 15,000 | 200 | 0.1 |
| 02/08/2021 |
5.63
|
3,007,300 | 5.83 | 5.83 | 5.56 | 32,000 | 1,300 | 0.3 |
| 30/07/2021 |
5.83
|
2,109,800 | 5.83 | 5.90 | 5.76 | 40,000 | 0 | 0.3 |
| 29/07/2021 |
5.83
|
2,259,300 | 5.76 | 5.90 | 5.76 | 37,500 | 0 | 0.3 |
| 28/07/2021 |
5.76
|
1,150,625 | 5.90 | 5.90 | 5.76 | 0 | 0 | 0 |
| 27/07/2021 |
5.90
|
3,134,286 | 5.83 | 5.90 | 5.70 | 3,000 | 0 | 0.0 |
| 26/07/2021 |
5.83
|
1,674,160 | 5.83 | 5.90 | 5.70 | 3,000 | 0 | 0.0 |
| 23/07/2021 |
5.83
|
3,718,659 | 5.83 | 6.17 | 5.76 | 300 | 100,000 | -0.9 |
| 22/07/2021 |
5.83
|
4,199,564 | 5.36 | 5.83 | 5.36 | 300 | 48,200 | -0.4 |
| 21/07/2021 |
5.36
|
1,038,808 | 5.49 | 5.56 | 5.36 | 3,100 | 100 | 0.0 |
| 20/07/2021 |
5.49
|
2,127,607 | 5.22 | 5.49 | 5.22 | 800 | 0 | 0.0 |
| 19/07/2021 |
5.22
|
2,005,502 | 5.56 | 5.63 | 5.22 | 18,900 | 24,200 | -0.0 |
| 16/07/2021 |
5.56
|
1,060,548 | 5.70 | 5.70 | 5.56 | 500 | 0 | 0.0 |
| 15/07/2021 |
5.70
|
2,006,833 | 5.49 | 5.70 | 5.43 | 500 | 0 | 0.0 |
| 14/07/2021 |
5.49
|
1,454,715 | 5.56 | 5.63 | 5.36 | 10,400 | 200 | 0.1 |
| 13/07/2021 |
5.56
|
1,909,019 | 5.36 | 5.56 | 5.36 | 1,500 | 0 | 0.0 |
| 12/07/2021 |
5.36
|
4,650,649 | 5.76 | 5.83 | 5.22 | 36,000 | 10,000 | 0.2 |
| 09/07/2021 |
5.76
|
2,199,394 | 6.10 | 6.10 | 5.70 | 27,100 | 500 | 0.2 |
| 08/07/2021 |
6.10
|
1,661,242 | 6.04 | 6.24 | 6.04 | 3,200 | 0 | 0.0 |
| 07/07/2021 |
6.04
|
2,936,649 | 6.17 | 6.24 | 5.83 | 7,000 | 0 | 0.1 |
| 06/07/2021 |
6.17
|
4,333,535 | 6.37 | 6.51 | 6.17 | 26,100 | 0 | 0.2 |
| 05/07/2021 |
6.37
|
4,094,061 | 6.65 | 6.78 | 6.37 | 14,400 | 20,000 | -0.1 |
| 02/07/2021 |
6.65
|
4,403,027 | 6.78 | 6.92 | 6.58 | 28,000 | 11,900 | 0.2 |
| 01/07/2021 |
6.78
|
4,078,065 | 6.71 | 6.78 | 6.58 | 18,400 | 138 | 0.2 |
| 30/06/2021 |
6.71
|
4,335,540 | 6.85 | 6.92 | 6.65 | 4,000 | 600 | 0.0 |
| 29/06/2021 |
6.85
|
3,013,906 | 6.99 | 7.12 | 6.44 | 31,000 | 10,100 | 0.2 |
| 28/06/2021 |
6.99
|
2,514,713 | 6.99 | 7.12 | 6.92 | 25,000 | 0 | 0.3 |
| 25/06/2021 |
6.99
|
3,217,800 | 6.99 | 7.19 | 6.85 | 0 | 3,200 | -0.0 |
| 24/06/2021 |
6.99
|
2,529,534 | 7.12 | 7.26 | 6.99 | 20,000 | 0 | 0.2 |
| 23/06/2021 |
7.12
|
2,949,786 | 7.46 | 7.53 | 7.12 | 0 | 10,000 | -0.1 |
| 22/06/2021 |
7.46
|
6,902,094 | 7.32 | 7.66 | 7.26 | 2,000 | 2,000 | 0 |
| 21/06/2021 |
7.32
|
3,856,114 | 7.32 | 7.46 | 7.19 | 24,800 | 0 | 0.3 |
| 18/06/2021 |
7.32
|
7,247,477 | 7.05 | 7.46 | 6.99 | 900 | 0 | 0.0 |
| 17/06/2021 |
7.05
|
2,535,100 | 7.05 | 7.05 | 6.85 | 4,000 | 20,000 | -0.2 |
| 16/06/2021 |
7.05
|
3,892,252 | 6.92 | 7.19 | 6.85 | 100 | 0 | 0.0 |
| 15/06/2021 |
6.92
|
2,384,550 | 7.05 | 7.19 | 6.51 | 10,300 | 1,500 | 0.1 |
| 14/06/2021 |
7.05
|
3,627,452 | 7.05 | 7.26 | 6.92 | 48,100 | 0 | 0.5 |
| 11/06/2021 |
7.05
|
2,047,632 | 6.99 | 7.19 | 6.78 | 3,800 | 0 | 0.0 |
| 10/06/2021 |
6.99
|
3,879,293 | 7.05 | 7.32 | 6.92 | 7,000 | 0 | 0.1 |
| 09/06/2021 |
7.05
|
4,179,140 | 6.92 | 7.26 | 6.78 | 10,000 | 0 | 0.1 |
| 08/06/2021 |
6.92
|
6,397,331 | 7.66 | 8.07 | 6.92 | 700 | 0 | 0.0 |
| 07/06/2021 |
7.66
|
7,365,339 | 7.32 | 7.93 | 7.32 | 100,000 | 27,000 | 0.8 |
| 04/06/2021 |
7.32
|
8,899,954 | 7.05 | 7.53 | 6.99 | 45,000 | 62,000 | -0.2 |
| 03/06/2021 |
7.05
|
4,749,792 | 7.05 | 7.26 | 6.51 | 500 | 0 | 0.0 |
| 02/06/2021 |
7.05
|
5,172,524 | 7.12 | 7.26 | 6.85 | 3,500 | 0 | 0.0 |
| 01/06/2021 |
7.12
|
5,853,108 | 6.85 | 7.32 | 6.71 | 2,700 | 36,000 | -0.3 |
| 31/05/2021 |
6.85
|
7,646,401 | 6.44 | 6.99 | 6.37 | 1,000 | 300 | 0.0 |
| 28/05/2021 |
6.44
|
4,152,864 | 6.37 | 6.51 | 6.31 | 40,000 | 0 | 0.4 |
| 27/05/2021 |
6.37
|
2,447,205 | 6.44 | 6.58 | 6.31 | 300 | 0 | 0.0 |
| 26/05/2021 |
6.44
|
2,166,240 | 6.58 | 6.58 | 6.37 | 0 | 100 | -0.0 |
| 25/05/2021 |
6.58
|
1,870,674 | 6.71 | 6.85 | 6.51 | 300 | 0 | 0.0 |
| 24/05/2021 |
6.71
|
3,689,202 | 6.31 | 6.78 | 6.24 | 17,000 | 0 | 0.2 |