| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.50 | -9.06% | 97,185,800 | 129,000 | 0.9 |
14.45
16.55
15.20
|
|
2 tháng
(2026-01-19) |
-2.50 | -14.25% | 250,356,200 | -2,343,200 | -41.0 |
14.45
17.95
15.20
|
|
3 tháng
(2025-12-18) |
-2.45 | -14% | 472,788,600 | -2,425,400 | -41.5 |
14.45
18.50
15.20
|
|
6 tháng
(2025-09-19) |
-0.35 | -2.27% | 1,382,356,800 | 521,500 | -0.0 |
14.45
18.85
15.20
|
|
12 tháng
(2025-03-24) |
2.70 | 21.86% | 2,905,043,500 | 863,916 | 37.7 |
9.81
18.85
15.20
|
|
24 tháng
(2024-03-28) |
2.10 | 16.22% | 4,992,942,900 | -1,481,399 | -5.2 |
9.81
18.85
15.20
|
|
36 tháng
(2023-04-03) |
7.66 | 103.65% | 8,866,273,900 | -1,453,320 | -1.1 |
7.39
18.85
15.20
|
|
60 tháng
(2021-04-13) |
8.96 | 147.13% | 16,554,442,800 | 13,494,083 | 123.6 |
4.78
18.85
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2021 |
5.10
|
3,933,300 | 5.20 | 5.24 | 5.08 | 10,300 | 98,900 | -0.5 |
| 14/10/2021 |
5.20
|
13,603,100 | 5.04 | 5.28 | 5.03 | 260,500 | 0 | 1.3 |
| 13/10/2021 |
5.04
|
4,711,100 | 5.02 | 5.07 | 5.01 | 8,600 | 0 | 0.0 |
| 12/10/2021 |
5.02
|
5,796,300 | 5.04 | 5.08 | 5 | 13,000 | 2,500 | 0.1 |
| 11/10/2021 |
5.04
|
6,593,900 | 5.09 | 5.13 | 5.04 | 1,000 | 21,800 | 0 |
| 08/10/2021 |
5.09
|
4,815,200 | 5.04 | 5.20 | 5.04 | 133,200 | 93,600 | 0.2 |
| 07/10/2021 |
5.04
|
3,991,600 | 5.03 | 5.08 | 5.03 | 255,300 | 33,500 | 1.1 |
| 06/10/2021 |
5.03
|
5,928,900 | 5.01 | 5.10 | 5 | 800 | 21,700 | -0.1 |
| 05/10/2021 |
5.01
|
2,704,100 | 5 | 5.04 | 4.99 | 38,900 | 20,100 | 0.1 |
| 04/10/2021 |
5
|
3,232,100 | 5 | 5.06 | 4.98 | 23,300 | 300 | 0.1 |
| 01/10/2021 |
5
|
3,523,100 | 5.06 | 5.09 | 5 | 1,857,535 | 2,120,835 | -1.3 |
| 30/09/2021 |
5.06
|
3,290,900 | 5.07 | 5.13 | 5.05 | 1,500 | 46,500 | -0.2 |
| 29/09/2021 |
5.07
|
4,797,900 | 5.06 | 5.16 | 5.02 | 10,000 | 80,400 | -0.4 |
| 28/09/2021 |
5.06
|
4,070,400 | 5.01 | 5.09 | 4.97 | 281,600 | 1,200 | 1.4 |
| 27/09/2021 |
5.01
|
7,771,300 | 5.24 | 5.24 | 5.01 | 0 | 232,800 | -1.2 |
| 24/09/2021 |
5.24
|
3,776,400 | 5.24 | 5.34 | 5.22 | 5,800 | 27,300 | -0.1 |
| 23/09/2021 |
5.24
|
10,404,900 | 5.48 | 5.64 | 5.20 | 73,000 | 220,700 | -0.8 |
| 22/09/2021 |
5.48
|
20,849,000 | 5.13 | 5.48 | 5.20 | 205,500 | 4,900 | 1.1 |
| 21/09/2021 |
5.13
|
4,167,200 | 5.20 | 5.20 | 5.07 | 79,900 | 169,300 | -0.5 |
| 20/09/2021 |
5.20
|
7,549,500 | 5.15 | 5.33 | 5.13 | 131,400 | 0 | 0.7 |
| 17/09/2021 |
5.15
|
7,017,700 | 5 | 5.29 | 5 | 1,200 | 21,300 | -0.1 |
| 16/09/2021 |
5
|
3,228,800 | 5.01 | 5.02 | 4.97 | 20,300 | 166,200 | -0.7 |
| 15/09/2021 |
5.01
|
2,720,000 | 5.01 | 5.04 | 4.99 | 28,100 | 36,800 | -0.0 |
| 14/09/2021 |
5.01
|
2,158,600 | 5.10 | 5.10 | 5 | 0 | 52,700 | -0.3 |
| 13/09/2021 |
5.10
|
6,175,000 | 4.98 | 5.10 | 4.95 | 0 | 10,500 | -0.1 |
| 10/09/2021 |
4.98
|
3,304,400 | 5.07 | 5.07 | 4.94 | 0 | 100,000 | -0.5 |
| 09/09/2021 |
5.07
|
3,154,900 | 5.04 | 5.07 | 4.95 | 5,000 | 133,600 | -0.6 |
| 08/09/2021 |
5.04
|
2,633,300 | 5.10 | 5.10 | 4.96 | 2,400 | 277,400 | -1.4 |
| 07/09/2021 |
5.10
|
2,362,400 | 5.18 | 5.21 | 5.05 | 0 | 29,100 | -0.1 |
| 06/09/2021 |
5.18
|
3,919,000 | 5.13 | 5.26 | 5.08 | 124,300 | 5,000 | 0.6 |
| 01/09/2021 |
5.13
|
2,245,000 | 5.10 | 5.20 | 5.07 | 70,600 | 0 | 0.4 |
| 31/08/2021 |
5.10
|
2,460,700 | 5.05 | 5.18 | 5.03 | 112,300 | 5,000 | 0.5 |
| 30/08/2021 |
5.05
|
2,366,500 | 5.05 | 5.08 | 5.02 | 78,800 | 0 | 0.4 |
| 27/08/2021 |
5.05
|
2,399,200 | 5.02 | 5.05 | 4.99 | 78,900 | 7,300 | 0.4 |
| 26/08/2021 |
5.02
|
1,782,600 | 5 | 5.09 | 4.98 | 7,000 | 0 | 0.0 |
| 25/08/2021 |
5
|
1,585,900 | 5 | 5.03 | 4.97 | 0 | 37,000 | -0.2 |
| 24/08/2021 |
5
|
1,963,400 | 5 | 5.11 | 4.97 | 0 | 65,900 | -0.3 |
| 23/08/2021 |
5
|
2,383,000 | 5.11 | 5.11 | 4.95 | 9,400 | 125,200 | -0.6 |
| 20/08/2021 |
5.11
|
5,324,300 | 5.11 | 5.15 | 4.95 | 52,200 | 81,800 | -0.1 |
| 19/08/2021 |
5.11
|
3,895,000 | 5.25 | 5.25 | 5.11 | 0 | 22,100 | -0.1 |
| 18/08/2021 |
5.25
|
2,034,900 | 5.27 | 5.35 | 5.23 | 5,300 | 111,400 | -0.6 |
| 17/08/2021 |
5.27
|
4,437,900 | 5.16 | 5.30 | 5.16 | 49,700 | 200 | 0.3 |
| 16/08/2021 |
5.16
|
4,073,000 | 5.20 | 5.25 | 5.12 | 54,900 | 45,900 | 0.0 |
| 13/08/2021 |
5.20
|
2,470,400 | 5.25 | 5.32 | 5.10 | 2,000 | 81,000 | -0.4 |
| 12/08/2021 |
5.25
|
3,065,700 | 5.36 | 5.36 | 5.25 | 0 | 232,700 | -1.2 |
| 11/08/2021 |
5.36
|
3,117,700 | 5.39 | 5.40 | 5.35 | 79,000 | 324,100 | -1.3 |
| 10/08/2021 |
5.39
|
4,435,300 | 5.40 | 5.41 | 5.36 | 6,900 | 8,900 | -0.0 |
| 09/08/2021 |
5.40
|
3,367,000 | 5.45 | 5.45 | 5.31 | 7,900 | 30,000 | -0.1 |
| 06/08/2021 |
5.45
|
4,262,200 | 5.46 | 5.60 | 5.37 | 500 | 261,500 | -1.4 |
| 05/08/2021 |
5.46
|
4,535,400 | 5.15 | 5.48 | 5.20 | 4,900 | 26,300 | -0.1 |
| 04/08/2021 |
5.15
|
4,015,500 | 5.09 | 5.30 | 5.09 | 46,400 | 1,000 | 0.2 |
| 03/08/2021 |
5.09
|
2,494,700 | 5.04 | 5.12 | 5.04 | 100 | 12,000 | -0.1 |
| 02/08/2021 |
5.04
|
3,183,800 | 5.01 | 5.15 | 4.99 | 20,800 | 2,300 | 0.1 |
| 30/07/2021 |
5.01
|
1,955,000 | 5.04 | 5.05 | 5 | 29,600 | 10,300 | 0.1 |
| 29/07/2021 |
5.04
|
2,708,800 | 5 | 5.07 | 4.97 | 16,600 | 6,200 | 0.1 |
| 28/07/2021 |
5
|
2,519,900 | 5 | 5.14 | 4.98 | 20,100 | 52,000 | -0.2 |
| 27/07/2021 |
5
|
3,466,700 | 4.78 | 5.08 | 4.85 | 17,300 | 37,900 | -0.1 |
| 26/07/2021 |
4.78
|
9,897,800 | 4.90 | 4.90 | 4.56 | 0 | 86,700 | -0.4 |
| 23/07/2021 |
4.90
|
1,153,300 | 5.05 | 5.05 | 4.90 | 5,100 | 64,500 | -0.3 |
| 22/07/2021 |
5.05
|
1,950,900 | 4.95 | 5.10 | 4.87 | 48,000 | 13,500 | 0.2 |
| 21/07/2021 |
4.95
|
1,065,400 | 4.96 | 4.99 | 4.88 | 34,900 | 78,000 | -0.2 |
| 20/07/2021 |
4.96
|
1,233,800 | 4.91 | 4.96 | 4.79 | 40,800 | 85,700 | -0.2 |
| 19/07/2021 |
4.91
|
2,623,900 | 5.09 | 5.09 | 4.78 | 11,000 | 182,800 | -0.8 |
| 16/07/2021 |
5.09
|
1,749,600 | 5.11 | 5.15 | 5.06 | 3,100 | 146,600 | -0.7 |
| 15/07/2021 |
5.11
|
928,700 | 5.10 | 5.16 | 5 | 100 | 32,200 | -0.2 |
| 14/07/2021 |
5.10
|
1,665,000 | 5.10 | 5.18 | 4.98 | 0 | 249,300 | -1.3 |
| 13/07/2021 |
5.10
|
2,133,700 | 4.86 | 5.10 | 4.80 | 5,000 | 128,700 | -0.6 |
| 12/07/2021 |
4.86
|
5,319,600 | 5.22 | 5.22 | 4.86 | 53,600 | 70,600 | -0.1 |
| 09/07/2021 |
5.22
|
1,741,100 | 5.34 | 5.40 | 5.20 | 11,900 | 123,900 | -0.6 |
| 08/07/2021 |
5.34
|
2,930,900 | 5.20 | 5.42 | 5.20 | 134,800 | 0 | 0.3 |
| 07/07/2021 |
5.20
|
3,965,300 | 5.33 | 5.40 | 5.20 | 181,300 | 0 | 1.0 |
| 06/07/2021 |
5.33
|
2,639,200 | 5.55 | 5.67 | 5.33 | 138,000 | 11,100 | 0.7 |
| 05/07/2021 |
5.55
|
4,238,900 | 5.75 | 5.75 | 5.51 | 24,200 | 95,700 | -0.5 |
| 02/07/2021 |
5.75
|
3,777,800 | 5.80 | 5.84 | 5.72 | 53,200 | 2,400 | 0.3 |
| 01/07/2021 |
5.80
|
5,294,800 | 5.90 | 5.91 | 5.78 | 235,200 | 10,000 | 1.3 |
| 30/06/2021 |
5.90
|
2,467,400 | 6.04 | 6.04 | 5.90 | 174,300 | 10,000 | 1.0 |
| 29/06/2021 |
6.04
|
4,968,200 | 6.01 | 6.04 | 5.96 | 93,200 | 6,800 | 0.5 |
| 28/06/2021 |
6.01
|
2,961,000 | 6 | 6.10 | 6 | 189,200 | 0 | 1.1 |
| 25/06/2021 |
6
|
3,208,700 | 6.01 | 6.09 | 5.95 | 228,600 | 1,500 | 1.4 |
| 24/06/2021 |
6.01
|
5,685,500 | 6.11 | 6.11 | 5.99 | 263,700 | 15,300 | 1.5 |
| 23/06/2021 |
6.11
|
7,816,400 | 6.16 | 6.20 | 6.06 | 225,600 | 5,100 | 1.3 |
| 22/06/2021 |
6.16
|
8,541,100 | 6.20 | 6.30 | 6.14 | 1,000 | 58,700 | -0.4 |
| 21/06/2021 |
6.20
|
12,329,900 | 6.05 | 6.34 | 5.98 | 306,200 | 18,000 | 1.8 |
| 18/06/2021 |
6.05
|
6,906,600 | 6 | 6.15 | 5.95 | 157,200 | 36,700 | 0.7 |
| 17/06/2021 |
6
|
4,896,500 | 6.02 | 6.03 | 5.91 | 242,000 | 20,700 | 1.3 |
| 16/06/2021 |
6.02
|
8,705,400 | 6.01 | 6.05 | 5.80 | 56,900 | 125,500 | -0.4 |
| 15/06/2021 |
6.01
|
11,079,000 | 5.72 | 6.09 | 5.71 | 192,100 | 19,600 | 1.0 |
| 14/06/2021 |
5.72
|
8,094,800 | 5.49 | 5.80 | 5.56 | 204,900 | 36,700 | 1.0 |
| 11/06/2021 |
5.49
|
3,010,100 | 5.50 | 5.58 | 5.46 | 5,000 | 2,000 | 0.0 |
| 10/06/2021 |
5.50
|
5,722,700 | 5.49 | 5.65 | 5.43 | 5,600 | 80,500 | -0.4 |
| 09/06/2021 |
5.49
|
4,542,500 | 5.46 | 5.49 | 5.35 | 23,000 | 18,100 | 0.0 |
| 08/06/2021 |
5.46
|
9,836,100 | 5.38 | 5.60 | 5.30 | 0 | 10,100 | -0.1 |
| 07/06/2021 |
5.38
|
4,262,200 | 5.28 | 5.39 | 5.18 | 0 | 1,800 | -0.0 |
| 04/06/2021 |
5.28
|
6,069,800 | 5.26 | 5.45 | 5.26 | 90,600 | 456,900 | -1.9 |
| 03/06/2021 |
5.26
|
4,554,400 | 5.21 | 5.31 | 5.21 | 59,400 | 14,700 | 0.2 |
| 02/06/2021 |
5.21
|
3,123,300 | 5.11 | 5.25 | 5.06 | 100 | 35,000 | -0.2 |
| 01/06/2021 |
5.11
|
2,763,600 | 5.13 | 5.16 | 5.10 | 1,300 | 10,000 | -0.0 |
| 31/05/2021 |
5.13
|
3,396,200 | 5.22 | 5.22 | 5.13 | 3,500 | 8,800 | -0.0 |
| 28/05/2021 |
5.22
|
3,367,500 | 5.20 | 5.25 | 5.15 | 9,500 | 66,700 | -0.3 |
| 27/05/2021 |
5.20
|
2,263,900 | 5.35 | 5.37 | 5.18 | 1,500 | 0 | 0.0 |