| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.02 | 0.26% | 283,200 | -1,100 | -0.0 |
7.55
7.90
7.80
|
|
2 tháng
(2025-10-06) |
-0.46 | -5.58% | 863,900 | -12,900 | -0.1 |
7.55
8.24
7.80
|
|
3 tháng
(2025-09-08) |
-0.44 | -5.35% | 1,861,000 | -9,800 | -0.1 |
7.55
8.42
7.80
|
|
6 tháng
(2025-06-09) |
0.72 | 10.20% | 8,419,100 | 17,500 | -0.0 |
7.06
8.46
7.80
|
|
12 tháng
(2024-12-10) |
-1.72 | -18.11% | 16,358,400 | -33,500 | -0.5 |
6.16
9.50
7.80
|
|
24 tháng
(2023-12-18) |
-0.09 | -1.14% | 158,115,200 | -39,296 | -0.9 |
6.16
11.90
7.80
|
|
36 tháng
(2022-12-21) |
2.69 | 52.82% | 257,291,600 | 64,404 | -0.1 |
4.57
11.90
7.80
|
|
60 tháng
(2020-12-31) |
5.83 | 299.60% | 607,760,970 | 46,838 | -3.2 |
1.78
12.99
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
4.61
|
1,770,400 | 4.31 | 4.61 | 4.28 | 55,500 | 11,900 | 0.3 |
| 12/07/2021 |
4.31
|
1,156,800 | 4.28 | 4.57 | 4.14 | 0 | 48,800 | -0.3 |
| 09/07/2021 |
4.28
|
554,300 | 4.19 | 4.33 | 4.13 | 21,200 | 4,900 | 0.1 |
| 08/07/2021 |
4.19
|
573,800 | 4.09 | 4.24 | 4.09 | 9,100 | 1,700 | 0.0 |
| 07/07/2021 |
4.09
|
922,600 | 4.17 | 4.20 | 3.89 | 61,700 | 0 | 0.3 |
| 06/07/2021 |
4.17
|
1,160,300 | 4.45 | 4.47 | 4.17 | 10,700 | 11,400 | -0.0 |
| 05/07/2021 |
4.45
|
872,500 | 4.47 | 4.62 | 4.37 | 2,300 | 7,100 | 0 |
| 02/07/2021 |
4.47
|
598,000 | 4.40 | 4.57 | 4.29 | 12,900 | 0 | 0.1 |
| 01/07/2021 |
4.40
|
1,677,700 | 4.25 | 4.54 | 4.31 | 500 | 46,500 | -0.3 |
| 30/06/2021 |
4.25
|
1,091,900 | 3.98 | 4.25 | 3.92 | 2,800 | 0 | 0.0 |
| 29/06/2021 |
3.98
|
1,140,100 | 3.89 | 4.10 | 3.96 | 9,200 | 11,700 | -0.0 |
| 28/06/2021 |
3.89
|
820,100 | 3.73 | 3.92 | 3.73 | 18,700 | 0 | 0.1 |
| 25/06/2021 |
3.73
|
241,100 | 3.72 | 3.83 | 3.69 | 8,700 | 1,600 | 0.0 |
| 24/06/2021 |
3.72
|
388,900 | 3.72 | 3.75 | 3.70 | 8,600 | 10,000 | -0.0 |
| 23/06/2021 |
3.72
|
808,800 | 3.81 | 3.83 | 3.72 | 8,100 | 0 | 0.0 |
| 22/06/2021 |
3.81
|
526,200 | 3.80 | 3.88 | 3.81 | 21,400 | 5,200 | 0.1 |
| 21/06/2021 |
3.80
|
875,900 | 3.80 | 3.97 | 3.72 | 31,000 | 0 | 0.2 |
| 18/06/2021 |
3.80
|
747,500 | 3.85 | 3.90 | 3.72 | 200 | 500 | -0.0 |
| 17/06/2021 |
3.85
|
447,700 | 3.83 | 3.91 | 3.69 | 8,700 | 15,700 | -0.0 |
| 16/06/2021 |
3.83
|
704,400 | 3.83 | 4.09 | 3.83 | 5,200 | 40,200 | -0.2 |
| 15/06/2021 |
3.83
|
1,778,700 | 3.58 | 3.83 | 3.61 | 0 | 7,000 | -0.0 |
| 14/06/2021 |
3.58
|
613,800 | 3.50 | 3.67 | 3.50 | 13,500 | 0 | 0.1 |
| 11/06/2021 |
3.50
|
312,000 | 3.50 | 3.61 | 3.49 | 6,500 | 0 | 0.0 |
| 10/06/2021 |
3.50
|
418,200 | 3.57 | 3.57 | 3.47 | 7,400 | 5,200 | 0.0 |
| 09/06/2021 |
3.57
|
264,000 | 3.50 | 3.57 | 3.39 | 4,800 | 14,400 | -0.0 |
| 08/06/2021 |
3.50
|
480,500 | 3.59 | 3.61 | 3.47 | 0 | 14,600 | -0.1 |
| 07/06/2021 |
3.59
|
412,000 | 3.65 | 3.75 | 3.57 | 7,500 | 11,100 | -0.0 |
| 04/06/2021 |
3.65
|
895,500 | 3.58 | 3.80 | 3.58 | 2,600 | 27,600 | -0.1 |
| 03/06/2021 |
3.58
|
844,200 | 3.36 | 3.59 | 3.39 | 14,500 | 0 | 0.1 |
| 02/06/2021 |
3.36
|
362,300 | 3.36 | 3.45 | 3.32 | 0 | 0 | 0 |
| 01/06/2021 |
3.36
|
289,700 | 3.34 | 3.46 | 3.33 | 0 | 5,300 | -0.0 |
| 31/05/2021 |
3.34
|
384,100 | 3.39 | 3.41 | 3.32 | 5,300 | 11,700 | -0.0 |
| 28/05/2021 |
3.39
|
215,800 | 3.36 | 3.48 | 3.33 | 10,800 | 22,800 | -0.1 |
| 27/05/2021 |
3.36
|
387,700 | 3.42 | 3.42 | 3.36 | 0 | 12,400 | -0.1 |
| 26/05/2021 |
3.42
|
446,600 | 3.47 | 3.47 | 3.41 | 400 | 16,400 | -0.1 |
| 25/05/2021 |
3.47
|
271,200 | 3.60 | 3.61 | 3.46 | 18,500 | 500 | 0.1 |
| 24/05/2021 |
3.60
|
357,400 | 3.41 | 3.60 | 3.41 | 19,300 | 0 | 0.1 |
| 21/05/2021 |
3.41
|
562,600 | 3.47 | 3.61 | 3.34 | 32,800 | 0 | 0.2 |
| 20/05/2021 |
3.47
|
689,300 | 3.62 | 3.62 | 3.47 | 14,500 | 1,900 | 0.1 |
| 19/05/2021 |
3.62
|
642,500 | 3.80 | 3.80 | 3.62 | 800 | 26,900 | -0.1 |
| 18/05/2021 |
3.80
|
830,400 | 3.65 | 3.85 | 3.61 | 700 | 13,700 | -0.1 |
| 17/05/2021 |
3.65
|
697,900 | 3.49 | 3.70 | 3.42 | 1,700 | 17,900 | -0.1 |
| 14/05/2021 |
3.49
|
436,600 | 3.40 | 3.50 | 3.40 | 2,200 | 14,100 | -0.1 |
| 13/05/2021 |
3.40
|
345,900 | 3.50 | 3.51 | 3.40 | 1,800 | 29,800 | -0.1 |
| 12/05/2021 |
3.50
|
530,700 | 3.27 | 3.50 | 3.22 | 42,600 | 1,800 | 0.2 |
| 11/05/2021 |
3.27
|
236,200 | 3.23 | 3.38 | 3.23 | 45,100 | 0 | 0.2 |
| 10/05/2021 |
3.23
|
917,400 | 3.32 | 3.32 | 3.18 | 17,300 | 0 | 0.1 |
| 07/05/2021 |
3.32
|
933,200 | 3.39 | 3.43 | 3.27 | 5,200 | 10,100 | -0.0 |
| 06/05/2021 |
3.39
|
586,000 | 3.52 | 3.52 | 3.32 | 600 | 20,700 | -0.1 |
| 05/05/2021 |
3.52
|
462,000 | 3.39 | 3.56 | 3.36 | 75,100 | 0 | 0.4 |
| 04/05/2021 |
3.39
|
810,700 | 3.58 | 3.58 | 3.33 | 22,800 | 47,800 | -0.1 |
| 29/04/2021 |
3.58
|
322,400 | 3.58 | 3.65 | 3.52 | 41,200 | 2,000 | 0.2 |
| 28/04/2021 |
3.58
|
637,400 | 3.43 | 3.61 | 3.27 | 53,000 | 0 | 0.2 |
| 27/04/2021 |
3.43
|
1,088,100 | 3.66 | 3.67 | 3.42 | 62,300 | 7,500 | 0.3 |
| 26/04/2021 |
3.66
|
1,002,600 | 3.93 | 3.93 | 3.66 | 2,000 | 10,300 | -0.0 |
| 23/04/2021 |
3.93
|
487,900 | 4.07 | 4.09 | 3.86 | 200 | 10,300 | -0.1 |
| 22/04/2021 |
4.07
|
1,512,000 | 3.83 | 4.09 | 3.58 | 28,400 | 58,600 | -0.1 |
| 20/04/2021 |
3.83
|
2,430,800 | 4.12 | 4.12 | 3.83 | 13,200 | 10,300 | 0.0 |
| 19/04/2021 |
4.12
|
2,008,700 | 4.42 | 4.42 | 4.12 | 10,800 | 2,000 | 0.1 |
| 16/04/2021 |
4.42
|
1,870,000 | 4.64 | 4.87 | 4.33 | 1,500 | 0 | 0.0 |
| 15/04/2021 |
4.64
|
2,553,300 | 4.34 | 4.64 | 4.42 | 22,500 | 7,700 | 0.1 |
| 14/04/2021 |
4.34
|
2,083,100 | 4.06 | 4.34 | 3.86 | 43,800 | 14,100 | 0.2 |
| 13/04/2021 |
4.06
|
3,547,600 | 4.03 | 4.31 | 3.91 | 2,000 | 100 | 0.0 |
| 12/04/2021 |
4.03
|
553,200 | 3.77 | 4.03 | 4.03 | 0 | 300 | -0.0 |
| 09/04/2021 |
3.77
|
1,288,900 | 3.53 | 3.77 | 3.77 | 0 | 300 | -0.0 |
| 08/04/2021 |
3.53
|
1,449,600 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 |
| 07/04/2021 |
3.69
|
1,566,900 | 3.47 | 3.69 | 3.54 | 0 | 0 | 0 |
| 06/04/2021 |
3.47
|
1,895,900 | 3.24 | 3.47 | 3.39 | 4,000 | 500 | 0.0 |
| 05/04/2021 |
3.24
|
1,814,600 | 3.04 | 3.24 | 3.04 | 0 | 3,000 | -0.0 |
| 02/04/2021 |
3.04
|
1,307,000 | 2.99 | 3.08 | 3.01 | 0 | 0 | 0 |
| 01/04/2021 |
2.99
|
1,223,700 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 |
| 31/03/2021 |
3.08
|
1,135,900 | 3.06 | 3.13 | 2.94 | 0 | 1,000 | -0.0 |
| 30/03/2021 |
3.06
|
1,271,000 | 2.99 | 3.19 | 2.99 | 0 | 0 | 0 |
| 29/03/2021 |
2.99
|
1,736,700 | 3.08 | 3.08 | 2.86 | 0 | 0 | 0 |
| 26/03/2021 |
3.08
|
1,563,300 | 3.30 | 3.30 | 3.08 | 2,000 | 14,500 | -0.1 |
| 25/03/2021 |
3.30
|
1,385,300 | 3.19 | 3.37 | 2.99 | 1,000 | 51,100 | -0.2 |
| 24/03/2021 |
3.19
|
2,075,500 | 2.99 | 3.19 | 2.99 | 3,800 | 9,000 | -0.0 |
| 23/03/2021 |
2.99
|
2,787,900 | 2.80 | 2.99 | 2.87 | 100 | 0 | 0.0 |
| 22/03/2021 |
2.80
|
1,688,300 | 2.62 | 2.80 | 2.63 | 55,000 | 500 | 0.2 |
| 19/03/2021 |
2.62
|
946,000 | 2.69 | 2.69 | 2.58 | 0 | 14,100 | -0.1 |
| 18/03/2021 |
2.69
|
1,101,900 | 2.68 | 2.80 | 2.59 | 0 | 2,100 | -0.0 |
| 17/03/2021 |
2.68
|
2,707,800 | 2.51 | 2.68 | 2.49 | 0 | 0 | 0 |
| 16/03/2021 |
2.51
|
1,684,900 | 2.36 | 2.52 | 2.42 | 0 | 31,000 | -0.1 |
| 15/03/2021 |
2.36
|
685,300 | 2.22 | 2.37 | 2.23 | 13,900 | 2,000 | 0.0 |
| 12/03/2021 |
2.22
|
273,800 | 2.21 | 2.26 | 2.21 | 100 | 4,000 | -0.0 |
| 11/03/2021 |
2.21
|
699,600 | 2.25 | 2.26 | 2.21 | 200 | 0 | 0.0 |
| 10/03/2021 |
2.25
|
740,500 | 2.31 | 2.32 | 2.21 | 31,500 | 5,200 | 0.1 |
| 09/03/2021 |
2.31
|
398,400 | 2.29 | 2.36 | 2.27 | 100 | 5,200 | -0.0 |
| 08/03/2021 |
2.29
|
915,300 | 2.15 | 2.29 | 2.21 | 1,000 | 0 | 0.0 |
| 05/03/2021 |
2.15
|
1,078,900 | 2.18 | 2.21 | 2.15 | 0 | 0 | 0 |
| 04/03/2021 |
2.18
|
857,700 | 2.20 | 2.21 | 2.14 | 700 | 0 | 0.0 |
| 03/03/2021 |
2.20
|
430,400 | 2.18 | 2.23 | 2.15 | 500 | 0 | 0.0 |
| 02/03/2021 |
2.18
|
330,300 | 2.06 | 2.18 | 2.00 | 100 | 0 | 0.0 |
| 01/03/2021 |
2.06
|
227,400 | 1.93 | 2.06 | 1.97 | 300 | 0 | 0.0 |
| 26/02/2021 |
1.93
|
161,600 | 1.94 | 1.98 | 1.92 | 0 | 0 | 0 |
| 25/02/2021 |
1.94
|
168,100 | 1.92 | 2.00 | 1.90 | 1,000 | 0 | 0.0 |
| 24/02/2021 |
1.92
|
335,200 | 1.96 | 1.99 | 1.91 | 0 | 0 | 0 |
| 23/02/2021 |
1.96
|
147,300 | 1.97 | 1.98 | 1.93 | 0 | 0 | 0 |
| 22/02/2021 |
1.97
|
294,500 | 1.99 | 1.99 | 1.95 | 0 | 0 | 0 |
| 19/02/2021 |
1.99
|
255,400 | 1.95 | 1.99 | 1.93 | 0 | 0 | 0 |