| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.09 | -2.74% | 695,000 | -4,000 | -0.0 |
3.16
3.35
3.20
|
|
2 tháng
(2026-03-02) |
-0.32 | -9.09% | 1,668,700 | -2,600 | 0.0 |
3.16
3.52
3.20
|
|
3 tháng
(2026-01-29) |
-0.42 | -11.52% | 2,586,600 | -10,000 | -0.0 |
3.16
3.62
3.20
|
|
6 tháng
(2025-10-31) |
-0.36 | -10.09% | 5,182,200 | -1,000 | 0.0 |
3.16
3.64
3.20
|
|
12 tháng
(2025-05-05) |
-0.49 | -13.36% | 25,746,900 | 204,400 | 0.9 |
3.16
4.21
3.20
|
|
24 tháng
(2024-05-09) |
-0.64 | -16.61% | 57,696,800 | 191,606 | 0.8 |
2.83
5.17
3.20
|
|
36 tháng
(2023-05-15) |
-0.82 | -20.49% | 102,042,700 | 183,606 | 0.8 |
2.83
6.18
3.20
|
|
60 tháng
(2021-05-25) |
-1.97 | -38.11% | 248,989,300 | 601,315 | 4.0 |
2.81
11.78
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
8.67
|
1,488,900 | 8.35 | 8.83 | 8.23 | 39,100 | 0 | 0.4 |
| 25/11/2021 |
8.35
|
459,500 | 8.27 | 8.39 | 8.19 | 30,500 | 4,900 | 0.3 |
| 24/11/2021 |
8.27
|
402,100 | 8.35 | 8.59 | 8.19 | 0 | 22,900 | -0.2 |
| 23/11/2021 |
8.35
|
633,600 | 8.07 | 8.43 | 7.65 | 41,500 | 500 | 0.4 |
| 22/11/2021 |
8.07
|
1,136,200 | 8.63 | 8.63 | 8.07 | 5,300 | 14,800 | -0.1 |
| 19/11/2021 |
8.63
|
1,220,900 | 8.83 | 9.15 | 8.27 | 1,600 | 31,500 | -0.3 |
| 18/11/2021 |
8.83
|
1,327,100 | 8.83 | 9.03 | 8.67 | 500 | 60,200 | -0.7 |
| 17/11/2021 |
8.83
|
814,600 | 8.67 | 9.07 | 8.43 | 45,500 | 0 | 0.5 |
| 16/11/2021 |
8.67
|
773,500 | 8.83 | 8.87 | 8.23 | 6,100 | 11,000 | -0.1 |
| 15/11/2021 |
8.83
|
1,470,300 | 8.31 | 8.87 | 8.23 | 33,400 | 0 | 0.4 |
| 12/11/2021 |
8.31
|
672,200 | 8.43 | 8.51 | 8.11 | 14,000 | 0 | 0.1 |
| 11/11/2021 |
8.43
|
925,200 | 8.23 | 8.75 | 8.11 | 12,100 | 7,300 | 0.1 |
| 10/11/2021 |
8.23
|
815,600 | 7.72 | 8.23 | 7.71 | 33,900 | 0 | 0.3 |
| 09/11/2021 |
7.72
|
1,870,700 | 7.93 | 7.94 | 7.71 | 23,000 | 0 | 0.2 |
| 08/11/2021 |
7.93
|
1,132,600 | 7.94 | 8.27 | 7.75 | 7,300 | 100 | 0.1 |
| 05/11/2021 |
7.94
|
1,012,500 | 7.42 | 7.94 | 7.40 | 0 | 0 | 0 |
| 04/11/2021 |
7.42
|
648,700 | 7.14 | 7.58 | 7.16 | 200 | 0 | 0 |
| 03/11/2021 |
7.14
|
860,400 | 7.36 | 7.48 | 7.14 | 0 | 0 | 0 |
| 02/11/2021 |
7.36
|
1,072,200 | 7.04 | 7.52 | 6.88 | 0 | 0 | 0 |
| 01/11/2021 |
7.04
|
443,800 | 7.06 | 7.08 | 6.98 | 600 | 0 | 0.0 |
| 29/10/2021 |
7.06
|
446,300 | 7.00 | 7.22 | 7.00 | 0 | 2,300 | -0.0 |
| 28/10/2021 |
7.00
|
386,400 | 7.04 | 7.16 | 7.00 | 0 | 0 | 0 |
| 27/10/2021 |
7.04
|
626,600 | 6.94 | 7.22 | 6.96 | 900 | 0 | 0.0 |
| 26/10/2021 |
6.94
|
408,900 | 6.94 | 7.02 | 6.76 | 0 | 0 | 0 |
| 25/10/2021 |
6.94
|
550,200 | 6.84 | 7.08 | 6.84 | 1,100 | 100 | 0.0 |
| 22/10/2021 |
6.84
|
548,500 | 6.47 | 6.86 | 6.47 | 0 | 700 | -0.0 |
| 21/10/2021 |
6.47
|
278,100 | 6.44 | 6.51 | 6.43 | 1,200 | 100 | 0.0 |
| 20/10/2021 |
6.44
|
743,200 | 6.24 | 6.52 | 6.26 | 0 | 0 | 0 |
| 19/10/2021 |
6.24
|
319,500 | 6.12 | 6.36 | 6.10 | 0 | 100 | -0.0 |
| 18/10/2021 |
6.12
|
339,000 | 6.09 | 6.20 | 6.05 | 0 | 76,100 | -0.6 |
| 15/10/2021 |
6.09
|
232,900 | 6.21 | 6.32 | 6.09 | 0 | 100 | -0.0 |
| 14/10/2021 |
6.21
|
247,800 | 6.13 | 6.32 | 6.13 | 0 | 0 | 0 |
| 13/10/2021 |
6.13
|
117,100 | 6.18 | 6.21 | 6.11 | 0 | 0 | 0 |
| 12/10/2021 |
6.18
|
319,200 | 6.18 | 6.19 | 6.01 | 100 | 0 | 0.0 |
| 11/10/2021 |
6.18
|
403,500 | 6.32 | 6.32 | 6.05 | 0 | 0 | 0 |
| 08/10/2021 |
6.32
|
182,100 | 6.43 | 6.43 | 6.28 | 0 | 0 | 0 |
| 07/10/2021 |
6.43
|
516,000 | 6.27 | 6.60 | 6.27 | 0 | 100 | -0.0 |
| 06/10/2021 |
6.27
|
769,700 | 5.86 | 6.27 | 5.82 | 0 | 0 | 0 |
| 05/10/2021 |
5.86
|
189,000 | 5.86 | 6.02 | 5.73 | 0 | 100 | -0.0 |
| 04/10/2021 |
5.86
|
278,800 | 5.78 | 5.93 | 5.66 | 100 | 0 | 0.0 |
| 01/10/2021 |
5.78
|
233,400 | 5.87 | 5.87 | 5.66 | 1,500 | 0 | 0.0 |
| 30/09/2021 |
5.87
|
203,500 | 5.81 | 6.00 | 5.81 | 0 | 2,100 | -0.0 |
| 29/09/2021 |
5.81
|
261,900 | 5.75 | 5.89 | 5.73 | 0 | 44,900 | -0.3 |
| 28/09/2021 |
5.75
|
704,600 | 5.92 | 5.92 | 5.51 | 1,000 | 6,500 | -0.0 |
| 27/09/2021 |
5.92
|
556,000 | 6.36 | 6.36 | 5.92 | 700 | 0 | 0.0 |
| 24/09/2021 |
6.36
|
491,500 | 6.67 | 6.91 | 6.36 | 2,000 | 0 | 0.0 |
| 23/09/2021 |
6.67
|
1,475,900 | 6.24 | 6.67 | 6.60 | 0 | 100 | -0.0 |
| 22/09/2021 |
6.24
|
2,247,400 | 5.83 | 6.24 | 5.84 | 0 | 300 | -0.0 |
| 21/09/2021 |
5.83
|
402,800 | 5.85 | 5.85 | 5.57 | 200 | 0 | 0.0 |
| 20/09/2021 |
5.85
|
335,900 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
| 17/09/2021 |
6.10
|
119,500 | 6.21 | 6.23 | 5.97 | 0 | 100 | -0.0 |
| 16/09/2021 |
6.21
|
218,600 | 5.96 | 6.28 | 6.06 | 0 | 0 | 0 |
| 15/09/2021 |
5.96
|
799,900 | 5.57 | 5.96 | 5.65 | 0 | 500 | -0.0 |
| 14/09/2021 |
5.57
|
138,500 | 5.56 | 5.65 | 5.45 | 0 | 0 | 0 |
| 13/09/2021 |
5.56
|
101,100 | 5.52 | 5.69 | 5.43 | 0 | 0 | 0 |
| 10/09/2021 |
5.52
|
25,300 | 5.49 | 5.64 | 5.43 | 0 | 0 | 0 |
| 09/09/2021 |
5.49
|
37,500 | 5.47 | 5.49 | 5.40 | 200 | 100 | 0.0 |
| 08/09/2021 |
5.47
|
39,500 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
| 07/09/2021 |
5.43
|
85,500 | 5.57 | 5.69 | 5.43 | 6,000 | 0 | 0.0 |
| 06/09/2021 |
5.57
|
206,900 | 5.34 | 5.65 | 5.41 | 0 | 1,600 | -0.0 |
| 01/09/2021 |
5.34
|
10,100 | 5.33 | 5.43 | 5.30 | 0 | 0 | 0 |
| 31/08/2021 |
5.33
|
40,700 | 5.35 | 5.49 | 5.30 | 0 | 0 | 0 |
| 30/08/2021 |
5.35
|
61,200 | 5.25 | 5.35 | 5.19 | 0 | 100 | -0.0 |
| 27/08/2021 |
5.25
|
1,400 | 5.30 | 5.30 | 5.19 | 0 | 0 | 0 |
| 26/08/2021 |
5.30
|
54,600 | 5.31 | 5.32 | 5.18 | 0 | 1,500 | -0.0 |
| 25/08/2021 |
5.31
|
18,300 | 5.31 | 5.40 | 5.19 | 0 | 2,900 | -0.0 |
| 24/08/2021 |
5.31
|
30,500 | 5.13 | 5.46 | 5.14 | 0 | 0 | 0 |
| 23/08/2021 |
5.13
|
16,300 | 5.21 | 5.25 | 5.13 | 0 | 1,700 | -0.0 |
| 20/08/2021 |
5.21
|
74,500 | 5.33 | 5.35 | 5.18 | 30,200 | 0 | 0.2 |
| 19/08/2021 |
5.33
|
18,300 | 5.38 | 5.38 | 5.30 | 0 | 100 | -0.0 |
| 18/08/2021 |
5.38
|
26,100 | 5.38 | 5.41 | 5.24 | 0 | 3,000 | -0.0 |
| 17/08/2021 |
5.38
|
59,700 | 5.42 | 5.49 | 5.38 | 0 | 2,000 | -0.0 |
| 16/08/2021 |
5.42
|
46,500 | 5.34 | 5.43 | 5.33 | 15,100 | 0 | 0.1 |
| 13/08/2021 |
5.34
|
32,900 | 5.31 | 5.54 | 5.17 | 200 | 0 | 0 |
| 12/08/2021 |
5.31
|
50,600 | 5.16 | 5.41 | 5.09 | 15,700 | 3,000 | 0.1 |
| 11/08/2021 |
5.16
|
32,500 | 5.05 | 5.20 | 5.09 | 0 | 100 | -0.0 |
| 10/08/2021 |
5.05
|
26,500 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 09/08/2021 |
5.10
|
15,400 | 5.08 | 5.12 | 5.01 | 0 | 0 | 0 |
| 06/08/2021 |
5.08
|
5,700 | 5.09 | 5.09 | 5.01 | 0 | 0 | 0 |
| 05/08/2021 |
5.09
|
4,200 | 5.13 | 5.13 | 5.09 | 0 | 100 | -0.0 |
| 04/08/2021 |
5.13
|
65,200 | 5.13 | 5.16 | 4.93 | 0 | 11,700 | -0.1 |
| 03/08/2021 |
5.13
|
7,500 | 5.09 | 5.21 | 5.02 | 100 | 200 | -0.0 |
| 02/08/2021 |
5.09
|
21,700 | 4.93 | 5.25 | 4.92 | 0 | 0 | 0 |
| 30/07/2021 |
4.93
|
17,200 | 4.93 | 4.93 | 4.70 | 0 | 3,000 | -0.0 |
| 29/07/2021 |
4.93
|
4,700 | 4.90 | 4.93 | 4.84 | 0 | 0 | 0 |
| 28/07/2021 |
4.90
|
14,100 | 4.91 | 4.91 | 4.87 | 0 | 0 | 0 |
| 27/07/2021 |
4.91
|
9,900 | 4.91 | 5.04 | 4.91 | 0 | 0 | 0 |
| 26/07/2021 |
4.91
|
8,200 | 5.00 | 5.00 | 4.86 | 700 | 0 | 0.0 |
| 23/07/2021 |
5.00
|
6,000 | 5.01 | 5.01 | 4.89 | 0 | 0 | 0 |
| 22/07/2021 |
5.01
|
8,800 | 4.96 | 5.01 | 4.90 | 0 | 0 | 0 |
| 21/07/2021 |
4.96
|
9,900 | 4.97 | 4.97 | 4.82 | 0 | 0 | 0 |
| 20/07/2021 |
4.97
|
8,200 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
| 19/07/2021 |
5.00
|
10,600 | 5.06 | 5.06 | 4.73 | 0 | 0 | 0 |
| 16/07/2021 |
5.06
|
8,000 | 4.92 | 5.27 | 4.77 | 0 | 0 | 0 |
| 15/07/2021 |
4.92
|
18,500 | 4.89 | 4.92 | 4.79 | 0 | 0 | 0 |
| 14/07/2021 |
4.89
|
20,700 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 |
| 13/07/2021 |
5.08
|
71,700 | 5.12 | 5.30 | 4.77 | 0 | 0 | 0 |
| 12/07/2021 |
5.12
|
32,000 | 5.32 | 5.32 | 4.96 | 0 | 1,000 | -0.0 |
| 09/07/2021 |
5.32
|
18,500 | 5.35 | 5.35 | 5.17 | 3,100 | 0 | 0.0 |
| 08/07/2021 |
5.35
|
7,800 | 5.34 | 5.35 | 5.25 | 1,200 | 0 | 0 |