| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.90 | -5.11% | 210,915,200 | -345,700 | -5.8 |
16.60
17.95
16.90
|
|
2 tháng
(2025-12-01) |
-0.75 | -4.30% | 464,233,600 | 1,913,600 | 32.3 |
16.60
18.50
16.90
|
|
3 tháng
(2025-10-30) |
-0.40 | -2.34% | 860,767,300 | 4,316,700 | 67.0 |
15.80
18.85
16.90
|
|
6 tháng
(2025-08-01) |
2.80 | 20.14% | 1,831,466,900 | 4,234,900 | 75.3 |
13.90
18.85
16.90
|
|
12 tháng
(2025-02-03) |
4.95 | 42.13% | 2,940,043,000 | 2,527,428 | 71.9 |
9.81
18.85
16.90
|
|
24 tháng
(2024-02-15) |
3.25 | 24.16% | 5,242,423,600 | 1,156,190 | 38.3 |
9.81
18.85
16.90
|
|
36 tháng
(2023-02-13) |
9.02 | 117.45% | 8,955,142,000 | 6,558,261 | 88.4 |
7.26
18.85
16.90
|
|
60 tháng
(2021-02-23) |
12.02 | 256.84% | 16,671,821,200 | 15,178,283 | 164.9 |
4.60
18.85
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/05/2021 |
5.35
|
4,893,800 | 5.25 | 5.53 | 5.18 | 60,500 | 30,600 | 0.2 |
| 25/05/2021 |
5.25
|
3,205,100 | 5.22 | 5.30 | 5.20 | 39,900 | 0 | 0.2 |
| 24/05/2021 |
5.22
|
1,959,000 | 5.24 | 5.34 | 5.22 | 0 | 0 | 0 |
| 21/05/2021 |
5.24
|
1,958,800 | 5.18 | 5.36 | 5.13 | 21,700 | 94,900 | -0.4 |
| 20/05/2021 |
5.18
|
2,861,600 | 5.25 | 5.25 | 5.18 | 0 | 4,400 | -0.0 |
| 19/05/2021 |
5.25
|
3,027,400 | 5.29 | 5.37 | 5.25 | 7,000 | 22,900 | -0.1 |
| 18/05/2021 |
5.29
|
2,422,100 | 5.41 | 5.41 | 5.27 | 1,000 | 15,000 | -0.1 |
| 17/05/2021 |
5.41
|
5,258,800 | 5.57 | 5.60 | 5.40 | 500 | 249,600 | -1.4 |
| 14/05/2021 |
5.57
|
4,012,100 | 5.58 | 5.65 | 5.51 | 1,800 | 131,700 | -0.7 |
| 13/05/2021 |
5.58
|
7,839,600 | 5.60 | 5.75 | 5.56 | 17,600 | 74,600 | -0.3 |
| 12/05/2021 |
5.60
|
9,452,500 | 5.24 | 5.60 | 5.20 | 173,700 | 25,900 | 0.8 |
| 11/05/2021 |
5.24
|
4,426,500 | 5.25 | 5.31 | 5.19 | 181,700 | 46,200 | 0.7 |
| 10/05/2021 |
5.25
|
8,711,800 | 5.30 | 5.30 | 5.20 | 1,100 | 103,500 | -0.5 |
| 07/05/2021 |
5.30
|
7,670,800 | 5.36 | 5.36 | 5.22 | 0 | 78,100 | -0.4 |
| 06/05/2021 |
5.36
|
5,110,700 | 5.36 | 5.38 | 5.25 | 58,900 | 13,600 | 0.2 |
| 05/05/2021 |
5.36
|
6,526,400 | 5.28 | 5.36 | 5.19 | 95,000 | 39,500 | 0.3 |
| 04/05/2021 |
5.28
|
8,044,500 | 5.44 | 5.44 | 5.06 | 2,200 | 150,300 | -0.8 |
| 29/04/2021 |
5.44
|
5,458,600 | 5.40 | 5.60 | 5.30 | 38,600 | 118,900 | -0.4 |
| 28/04/2021 |
5.40
|
5,140,000 | 5.30 | 5.40 | 5.19 | 51,400 | 73,800 | -0.1 |
| 27/04/2021 |
5.30
|
5,584,800 | 5.33 | 5.43 | 5.23 | 64,600 | 44,800 | 0.1 |
| 26/04/2021 |
5.33
|
23,731,600 | 5.04 | 5.36 | 5.06 | 134,300 | 240,800 | -0.5 |
| 23/04/2021 |
5.04
|
12,462,200 | 5.41 | 5.41 | 5.04 | 4,200 | 5,000 | -0.0 |
| 22/04/2021 |
5.41
|
19,219,200 | 5.81 | 5.81 | 5.41 | 15,000 | 0 | 0.1 |
| 20/04/2021 |
5.81
|
10,234,900 | 5.92 | 5.92 | 5.80 | 16,600 | 51,600 | -0.2 |
| 19/04/2021 |
5.92
|
12,101,300 | 5.99 | 6 | 5.70 | 13,900 | 161,700 | -0.9 |
| 16/04/2021 |
5.99
|
15,604,600 | 6.09 | 6.14 | 5.78 | 3,500 | 1,500 | 0.0 |
| 15/04/2021 |
6.09
|
16,065,500 | 6.05 | 6.23 | 6.05 | 77,400 | 48,900 | 0.2 |
| 14/04/2021 |
6.05
|
18,952,100 | 6.09 | 6.32 | 5.96 | 161,300 | 20,900 | 0.9 |
| 13/04/2021 |
6.09
|
18,308,600 | 6.23 | 6.30 | 6.01 | 14,900 | 309,900 | -1.8 |
| 12/04/2021 |
6.23
|
27,451,200 | 5.83 | 6.23 | 5.83 | 47,600 | 562,000 | -3.2 |