| 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) |
-0.25 | -1.70% | 36,184,100 | -1,737,800 | -25.5 |
13.90
15.10
14.05
|
|
2 tháng
(2025-10-06) |
-4.50 | -23.75% | 173,472,300 | -4,922,600 | -87.4 |
13.90
19.70
14.05
|
|
3 tháng
(2025-09-08) |
-2.05 | -12.42% | 281,650,500 | -2,232,200 | -38.9 |
13.90
19.70
14.05
|
|
6 tháng
(2025-06-09) |
-1.25 | -7.96% | 818,781,000 | -3,186,300 | -41.2 |
13.90
19.70
14.05
|
|
12 tháng
(2024-12-10) |
6.63 | 84.78% | 1,307,427,900 | -17,384,300 | -169.1 |
7
19.70
14.05
|
|
24 tháng
(2023-12-18) |
7.47 | 106.99% | 1,929,747,500 | -86,746 | -6.2 |
6.71
19.70
14.05
|
|
36 tháng
(2022-12-21) |
11.20 | 344.69% | 2,604,445,600 | -2,727,110 | -22.2 |
3.08
19.70
14.05
|
|
60 tháng
(2020-12-31) |
9.74 | 206.75% | 4,285,215,400 | -7,372,503 | -80.3 |
2.37
19.70
14.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
4.76
|
2,007,800 | 4.50 | 4.76 | 4.48 | 63,000 | 0 | 0.4 |
| 12/07/2021 |
4.50
|
4,106,000 | 4.84 | 4.87 | 4.50 | 11,200 | 100,500 | -0.5 |
| 09/07/2021 |
4.84
|
2,344,700 | 5.07 | 5.12 | 4.84 | 40,000 | 1,500 | 0.2 |
| 08/07/2021 |
5.07
|
2,044,400 | 5.03 | 5.21 | 5.00 | 0 | 106,800 | -0.7 |
| 07/07/2021 |
5.03
|
2,841,500 | 5.19 | 5.26 | 4.92 | 46,000 | 110,300 | -0.4 |
| 06/07/2021 |
5.19
|
2,393,500 | 5.36 | 5.42 | 5.19 | 51,000 | 153,700 | -0.7 |
| 05/07/2021 |
5.36
|
2,361,300 | 5.51 | 5.51 | 5.34 | 1,000 | 176,400 | -1.2 |
| 02/07/2021 |
5.51
|
4,006,800 | 5.43 | 5.62 | 5.51 | 26,000 | 15,600 | 0.1 |
| 01/07/2021 |
5.43
|
2,117,200 | 5.42 | 5.45 | 5.30 | 25,500 | 0 | 0.2 |
| 30/06/2021 |
5.42
|
2,647,500 | 5.43 | 5.56 | 5.37 | 3,000 | 27,000 | -0.2 |
| 29/06/2021 |
5.43
|
2,314,100 | 5.50 | 5.52 | 5.43 | 51,700 | 154,700 | -0.7 |
| 28/06/2021 |
5.50
|
2,418,300 | 5.50 | 5.54 | 5.46 | 0 | 800 | -0.0 |
| 25/06/2021 |
5.50
|
1,975,500 | 5.43 | 5.51 | 5.42 | 0 | 3,900 | -0.0 |
| 24/06/2021 |
5.43
|
3,244,700 | 5.48 | 5.54 | 5.40 | 1,700 | 0 | 0.0 |
| 23/06/2021 |
5.48
|
5,639,400 | 5.64 | 5.65 | 5.47 | 109,800 | 400 | 0.8 |
| 22/06/2021 |
5.64
|
6,647,900 | 5.85 | 5.93 | 5.62 | 57,800 | 127,000 | -0.5 |
| 21/06/2021 |
5.85
|
5,994,000 | 5.80 | 6.13 | 5.85 | 28,000 | 41,800 | -0.1 |
| 18/06/2021 |
5.80
|
11,122,000 | 5.43 | 5.80 | 5.47 | 2,300 | 200 | 0.0 |
| 17/06/2021 |
5.43
|
2,626,300 | 5.33 | 5.45 | 5.30 | 92,500 | 8,800 | 0.6 |
| 16/06/2021 |
5.33
|
1,749,900 | 5.30 | 5.38 | 5.28 | 19,700 | 0 | 0.1 |
| 15/06/2021 |
5.30
|
2,349,400 | 5.26 | 5.37 | 5.26 | 113,400 | 0 | 0.8 |
| 14/06/2021 |
5.26
|
2,410,000 | 5.29 | 5.44 | 5.26 | 116,600 | 0 | 0.8 |
| 11/06/2021 |
5.29
|
1,436,500 | 5.23 | 5.34 | 5.23 | 101,200 | 0 | 0.7 |
| 10/06/2021 |
5.23
|
2,058,700 | 5.24 | 5.26 | 5.19 | 20,100 | 183,500 | -1.1 |
| 09/06/2021 |
5.24
|
2,577,900 | 5.23 | 5.31 | 5.15 | 40,000 | 143,600 | -0.7 |
| 08/06/2021 |
5.23
|
2,592,000 | 5.39 | 5.46 | 5.23 | 106,400 | 34,300 | 0.5 |
| 07/06/2021 |
5.39
|
2,844,000 | 5.40 | 5.51 | 5.38 | 226,700 | 30,500 | 1.4 |
| 04/06/2021 |
5.40
|
4,176,500 | 5.48 | 5.57 | 5.35 | 40,800 | 193,700 | -1.1 |
| 03/06/2021 |
5.48
|
3,786,900 | 5.30 | 5.51 | 5.36 | 220,400 | 36,400 | 1.3 |
| 02/06/2021 |
5.30
|
1,989,300 | 5.19 | 5.36 | 5.19 | 350,000 | 2,000 | 2.4 |
| 01/06/2021 |
5.19
|
2,476,400 | 5.19 | 5.23 | 5.16 | 0 | 69,100 | -0.5 |
| 31/05/2021 |
5.19
|
4,208,700 | 5.38 | 5.38 | 5.16 | 40,100 | 187,600 | -1.0 |
| 28/05/2021 |
5.38
|
1,714,100 | 5.34 | 5.46 | 5.35 | 0 | 77,300 | -0.5 |
| 27/05/2021 |
5.34
|
2,417,900 | 5.40 | 5.55 | 5.34 | 7,700 | 62,500 | -0.4 |
| 26/05/2021 |
5.40
|
4,570,800 | 5.34 | 5.57 | 5.30 | 414,600 | 40,200 | 2.6 |
| 25/05/2021 |
5.34
|
2,182,800 | 5.32 | 5.41 | 5.34 | 31,100 | 0 | 0.2 |
| 24/05/2021 |
5.32
|
1,814,800 | 5.23 | 5.43 | 5.32 | 1,600 | 0 | 0.0 |
| 21/05/2021 |
5.23
|
1,961,200 | 5.23 | 5.46 | 5.16 | 33,500 | 51,000 | -0.1 |
| 20/05/2021 |
5.23
|
3,233,200 | 5.37 | 5.37 | 5.23 | 31,000 | 118,700 | -0.6 |
| 19/05/2021 |
5.37
|
1,982,100 | 5.40 | 5.46 | 5.36 | 0 | 18,600 | -0.1 |
| 18/05/2021 |
5.40
|
2,546,700 | 5.50 | 5.53 | 5.40 | 2,200 | 131,500 | -0.9 |
| 17/05/2021 |
5.50
|
3,095,600 | 5.51 | 5.58 | 5.50 | 51,000 | 90,300 | -0.3 |
| 14/05/2021 |
5.51
|
2,517,900 | 5.50 | 5.59 | 5.49 | 500 | 73,900 | -0.5 |
| 13/05/2021 |
5.50
|
2,376,700 | 5.62 | 5.64 | 5.50 | 1,000 | 73,000 | -0.5 |
| 12/05/2021 |
5.62
|
4,184,400 | 5.50 | 5.65 | 5.49 | 1,000 | 20,100 | -0.1 |
| 11/05/2021 |
5.50
|
4,328,800 | 5.21 | 5.54 | 5.30 | 71,500 | 28,600 | 0.3 |
| 10/05/2021 |
5.21
|
2,246,300 | 5.21 | 5.26 | 5.15 | 1,700 | 21,700 | -0.1 |
| 07/05/2021 |
5.21
|
2,922,800 | 5.30 | 5.36 | 5.15 | 23,600 | 101,700 | -0.5 |
| 06/05/2021 |
5.30
|
2,955,600 | 5.30 | 5.54 | 5.30 | 20,000 | 50,000 | -0.2 |
| 05/05/2021 |
5.30
|
3,163,900 | 5.21 | 5.41 | 5.23 | 89,300 | 16,400 | 0.5 |
| 04/05/2021 |
5.21
|
2,628,100 | 5.33 | 5.33 | 5.08 | 12,000 | 74,500 | -0.4 |
| 29/04/2021 |
5.33
|
2,033,100 | 5.30 | 5.38 | 5.30 | 300 | 40,300 | -0.3 |
| 28/04/2021 |
5.30
|
1,958,700 | 5.30 | 5.42 | 5.19 | 60,500 | 0 | 0.4 |
| 27/04/2021 |
5.30
|
1,460,800 | 5.30 | 5.37 | 5.21 | 108,800 | 0 | 0.7 |
| 26/04/2021 |
5.30
|
3,267,800 | 5.44 | 5.50 | 5.26 | 6,500 | 143,600 | -0.9 |
| 23/04/2021 |
5.44
|
3,973,600 | 5.30 | 5.57 | 5.20 | 293,800 | 46,500 | 1.7 |
| 22/04/2021 |
5.30
|
4,382,400 | 5.62 | 5.62 | 5.30 | 45,500 | 148,600 | -0.7 |
| 20/04/2021 |
5.62
|
4,591,300 | 5.72 | 5.83 | 5.58 | 3,100 | 109,300 | -0.8 |
| 19/04/2021 |
5.72
|
3,597,900 | 5.80 | 5.80 | 5.58 | 27,900 | 239,500 | -1.5 |
| 16/04/2021 |
5.80
|
6,793,100 | 6.06 | 6.08 | 5.69 | 68,400 | 159,700 | -0.7 |
| 15/04/2021 |
6.06
|
8,075,500 | 6.10 | 6.15 | 6.04 | 478,300 | 37,000 | 3.5 |
| 14/04/2021 |
6.10
|
6,544,500 | 6.08 | 6.15 | 5.97 | 173,400 | 224,900 | -0.4 |
| 13/04/2021 |
6.08
|
7,496,900 | 6.30 | 6.38 | 6.05 | 147,800 | 35,000 | 0.9 |
| 12/04/2021 |
6.30
|
9,676,900 | 6.04 | 6.40 | 6.01 | 239,100 | 19,500 | 1.8 |
| 09/04/2021 |
6.04
|
5,724,700 | 6.08 | 6.08 | 5.99 | 0 | 150,700 | -1.2 |
| 08/04/2021 |
6.08
|
4,570,000 | 6.08 | 6.23 | 6.05 | 14,500 | 230,000 | -1.7 |
| 07/04/2021 |
6.08
|
5,660,100 | 5.97 | 6.16 | 6.02 | 300,200 | 300 | 2.3 |
| 06/04/2021 |
5.97
|
8,999,000 | 6.01 | 6.11 | 5.94 | 349,900 | 20,700 | 2.5 |
| 05/04/2021 |
6.01
|
8,313,000 | 6.17 | 6.17 | 5.95 | 107,500 | 109,200 | -0.0 |
| 02/04/2021 |
6.17
|
10,771,600 | 6.02 | 6.44 | 6.16 | 182,100 | 528,700 | -2.9 |
| 01/04/2021 |
6.02
|
8,833,200 | 5.63 | 6.02 | 5.90 | 12,500 | 40,600 | -0.2 |
| 31/03/2021 |
5.63
|
12,868,000 | 5.26 | 5.63 | 5.30 | 91,100 | 28,300 | 0.4 |
| 30/03/2021 |
5.26
|
4,189,200 | 5.22 | 5.30 | 5.23 | 83,800 | 9,800 | 0.5 |
| 29/03/2021 |
5.22
|
4,248,700 | 5.03 | 5.22 | 5.05 | 83,400 | 1,800 | 0.5 |
| 26/03/2021 |
5.03
|
3,241,800 | 5.12 | 5.12 | 4.77 | 0 | 108,300 | -0.7 |
| 25/03/2021 |
5.12
|
3,759,900 | 5.07 | 5.19 | 5.07 | 300 | 168,200 | -1.1 |
| 24/03/2021 |
5.07
|
4,042,200 | 5.22 | 5.22 | 4.99 | 0 | 207,400 | -1.4 |
| 23/03/2021 |
5.22
|
4,121,400 | 5.25 | 5.35 | 5.21 | 400 | 87,300 | -0.6 |
| 22/03/2021 |
5.25
|
2,905,000 | 5.25 | 5.37 | 5.25 | 10,300 | 45,100 | -0.2 |
| 19/03/2021 |
5.25
|
3,355,100 | 5.26 | 5.29 | 5.16 | 3,000 | 54,900 | -0.3 |
| 18/03/2021 |
5.26
|
3,937,600 | 5.23 | 5.33 | 5.20 | 1,200 | 82,000 | -0.5 |
| 17/03/2021 |
5.23
|
5,234,400 | 5.35 | 5.43 | 5.23 | 1,300 | 234,900 | -1.6 |
| 16/03/2021 |
5.35
|
8,319,900 | 5.30 | 5.48 | 5.35 | 93,200 | 177,300 | -0.6 |
| 15/03/2021 |
5.30
|
4,756,200 | 5.26 | 5.39 | 5.26 | 5,700 | 31,600 | -0.2 |
| 12/03/2021 |
5.26
|
5,278,600 | 5.08 | 5.30 | 5.09 | 9,700 | 42,100 | -0.2 |
| 11/03/2021 |
5.08
|
4,564,900 | 5.04 | 5.14 | 5.06 | 15,600 | 53,100 | -0.2 |
| 10/03/2021 |
5.04
|
4,568,900 | 4.97 | 5.11 | 4.95 | 86,800 | 1,400 | 0.5 |
| 09/03/2021 |
4.97
|
4,154,900 | 5.01 | 5.11 | 4.95 | 46,900 | 28,800 | 0.1 |
| 08/03/2021 |
5.01
|
5,035,800 | 5.04 | 5.16 | 5.01 | 900 | 206,600 | -1.3 |
| 05/03/2021 |
5.04
|
3,452,800 | 4.77 | 5.06 | 4.80 | 24,200 | 60,100 | -0.2 |
| 04/03/2021 |
4.77
|
5,659,400 | 4.91 | 5.15 | 4.77 | 60,300 | 453,400 | -2.5 |
| 03/03/2021 |
4.91
|
6,262,300 | 4.79 | 4.93 | 4.75 | 6,000 | 1,148,900 | -7.0 |
| 02/03/2021 |
4.79
|
3,757,200 | 4.77 | 4.86 | 4.74 | 47,900 | 864,100 | -5.0 |
| 01/03/2021 |
4.77
|
2,818,000 | 4.75 | 4.87 | 4.76 | 2,000 | 18,100 | -0.1 |
| 26/02/2021 |
4.75
|
2,862,600 | 4.73 | 4.75 | 4.64 | 8,300 | 6,000 | 0.0 |
| 25/02/2021 |
4.73
|
2,884,700 | 4.68 | 4.82 | 4.68 | 15,300 | 68,600 | -0.3 |
| 24/02/2021 |
4.68
|
3,608,100 | 4.84 | 4.92 | 4.64 | 1,100 | 150,000 | -0.9 |
| 23/02/2021 |
4.84
|
3,202,100 | 4.79 | 4.94 | 4.77 | 53,100 | 0 | 0.3 |
| 22/02/2021 |
4.79
|
2,916,500 | 4.85 | 4.91 | 4.77 | 0 | 165,300 | -1.0 |
| 19/02/2021 |
4.85
|
2,519,900 | 4.93 | 5.02 | 4.80 | 3,000 | 101,200 | -0.6 |