| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.75 | -6.33% | 449,500 | -100 | -0.0 |
10.50
11.85
11.25
|
|
2 tháng
(2026-01-12) |
-1 | -8.26% | 848,800 | -400 | -0.0 |
10.50
12.25
11.25
|
|
3 tháng
(2025-12-15) |
-1.40 | -11.20% | 999,500 | -1,200 | -0.0 |
10.50
12.60
11.25
|
|
6 tháng
(2025-09-15) |
-1.60 | -12.60% | 4,404,900 | -11,700 | -0.1 |
10.50
13.40
11.25
|
|
12 tháng
(2025-03-18) |
0.19 | 1.70% | 21,119,400 | -31,208 | -0.4 |
8.81
13.40
11.25
|
|
24 tháng
(2024-03-25) |
2.47 | 28.61% | 76,461,900 | -58,672 | -0.7 |
8.31
14.74
11.25
|
|
36 tháng
(2023-03-29) |
4.15 | 59.75% | 104,416,800 | -464,226 | -4.5 |
6.95
14.74
11.25
|
|
60 tháng
(2021-04-08) |
5.64 | 103.13% | 253,423,500 | -5,339,609 | -52.0 |
4.68
19.23
11.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
5.76
|
121,100 | 5.86 | 5.86 | 5.74 | 0 | 0 | 0 |
| 11/10/2021 |
5.86
|
173,300 | 5.87 | 5.88 | 5.76 | 0 | 0 | 0 |
| 08/10/2021 |
5.87
|
161,800 | 5.90 | 5.91 | 5.76 | 0 | 0 | 0 |
| 07/10/2021 |
5.90
|
212,000 | 5.91 | 5.98 | 5.76 | 0 | 0 | 0 |
| 06/10/2021 |
5.91
|
150,700 | 5.77 | 5.94 | 5.75 | 100 | 0 | 0.0 |
| 05/10/2021 |
5.77
|
200,100 | 5.73 | 5.95 | 5.69 | 0 | 200 | -0.0 |
| 04/10/2021 |
5.73
|
550,900 | 5.36 | 5.73 | 5.36 | 200 | 63,500 | -0.5 |
| 01/10/2021 |
5.36
|
36,700 | 5.38 | 5.39 | 5.32 | 164,038 | 164,038 | 0 |
| 30/09/2021 |
5.38
|
95,900 | 5.28 | 5.40 | 5.24 | 200 | 0 | 0.0 |
| 29/09/2021 |
5.28
|
75,100 | 5.27 | 5.28 | 5.19 | 0 | 0 | 0 |
| 28/09/2021 |
5.27
|
127,500 | 5.27 | 5.27 | 5.17 | 0 | 0 | 0 |
| 27/09/2021 |
5.27
|
190,300 | 5.47 | 5.47 | 5.21 | 500 | 0 | 0.0 |
| 24/09/2021 |
5.47
|
118,400 | 5.56 | 5.56 | 5.41 | 0 | 10,500 | -0.1 |
| 23/09/2021 |
5.56
|
286,700 | 5.39 | 5.57 | 5.43 | 200 | 2,000 | -0.0 |
| 22/09/2021 |
5.39
|
445,000 | 5.22 | 5.42 | 5.19 | 0 | 64,100 | -0.5 |
| 21/09/2021 |
5.22
|
255,300 | 5.30 | 5.32 | 5.17 | 0 | 50,000 | -0.4 |
| 20/09/2021 |
5.30
|
230,300 | 5.26 | 5.39 | 5.26 | 0 | 70,000 | -0.5 |
| 17/09/2021 |
5.26
|
323,200 | 5.21 | 5.28 | 5.21 | 0 | 100,000 | -0.7 |
| 16/09/2021 |
5.21
|
305,800 | 5.20 | 5.29 | 5.17 | 0 | 100,200 | -0.7 |
| 15/09/2021 |
5.20
|
206,100 | 5.29 | 5.29 | 5.17 | 1,200 | 100,500 | -0.7 |
| 14/09/2021 |
5.29
|
641,500 | 5.02 | 5.33 | 5.03 | 0 | 3,500 | -0.0 |
| 13/09/2021 |
5.02
|
202,400 | 4.87 | 5.02 | 4.87 | 0 | 1,600 | -0.0 |
| 10/09/2021 |
4.87
|
415,900 | 4.87 | 4.94 | 4.85 | 0 | 101,400 | -0.7 |
| 09/09/2021 |
4.87
|
59,600 | 4.87 | 4.87 | 4.83 | 0 | 17,600 | -0.1 |
| 08/09/2021 |
4.87
|
72,600 | 4.89 | 4.93 | 4.87 | 100 | 41,700 | -0.3 |
| 07/09/2021 |
4.89
|
159,300 | 4.92 | 4.95 | 4.88 | 0 | 95,500 | -0.6 |
| 06/09/2021 |
4.92
|
179,400 | 4.89 | 4.94 | 4.84 | 100 | 62,400 | -0.4 |
| 01/09/2021 |
4.89
|
105,800 | 4.94 | 4.94 | 4.84 | 500 | 57,300 | -0.4 |
| 31/08/2021 |
4.94
|
269,000 | 4.91 | 5.02 | 4.91 | 22,800 | 170,200 | -1.0 |
| 30/08/2021 |
4.91
|
276,100 | 4.83 | 5.01 | 4.84 | 0 | 101,700 | -0.7 |
| 27/08/2021 |
4.83
|
133,200 | 4.80 | 4.87 | 4.79 | 4,600 | 9,700 | -0.0 |
| 26/08/2021 |
4.80
|
36,600 | 4.80 | 4.81 | 4.79 | 0 | 0 | 0 |
| 25/08/2021 |
4.80
|
102,300 | 4.84 | 4.84 | 4.76 | 1,200 | 0 | 0.0 |
| 24/08/2021 |
4.84
|
38,400 | 4.84 | 4.84 | 4.80 | 2,000 | 0 | 0.0 |
| 23/08/2021 |
4.84
|
20,700 | 4.87 | 4.87 | 4.80 | 0 | 500 | -0.0 |
| 20/08/2021 |
4.87
|
648,700 | 4.86 | 4.88 | 4.78 | 0 | 100,600 | -0.7 |
| 19/08/2021 |
4.86
|
47,300 | 4.85 | 4.86 | 4.84 | 3,500 | 0 | 0.0 |
| 18/08/2021 |
4.85
|
74,600 | 4.84 | 4.91 | 4.84 | 3,500 | 6,000 | -0.0 |
| 17/08/2021 |
4.84
|
98,700 | 4.84 | 4.87 | 4.82 | 44,000 | 5,000 | 0.3 |
| 16/08/2021 |
4.84
|
43,100 | 4.87 | 4.91 | 4.82 | 0 | 10,000 | -0.1 |
| 13/08/2021 |
4.87
|
57,100 | 4.95 | 4.95 | 4.86 | 2,800 | 6,000 | 0 |
| 12/08/2021 |
4.95
|
23,200 | 4.95 | 4.95 | 4.87 | 2,000 | 11,500 | -0.1 |
| 11/08/2021 |
4.95
|
41,000 | 4.98 | 5.01 | 4.91 | 0 | 15,000 | -0.1 |
| 10/08/2021 |
4.98
|
253,000 | 4.87 | 5.13 | 4.80 | 5,000 | 0 | 0.0 |
| 09/08/2021 |
4.87
|
18,300 | 4.81 | 4.87 | 4.80 | 0 | 0 | 0 |
| 06/08/2021 |
4.81
|
65,600 | 4.80 | 4.84 | 4.81 | 18,000 | 35,000 | -0.1 |
| 05/08/2021 |
4.80
|
33,900 | 4.81 | 4.83 | 4.80 | 0 | 27,100 | -0.2 |
| 04/08/2021 |
4.81
|
44,400 | 4.80 | 4.84 | 4.81 | 19,000 | 17,700 | 0.0 |
| 03/08/2021 |
4.80
|
14,500 | 4.85 | 4.85 | 4.80 | 0 | 10,000 | -0.1 |
| 02/08/2021 |
4.85
|
93,400 | 4.78 | 4.86 | 4.70 | 0 | 65,000 | -0.4 |
| 30/07/2021 |
4.78
|
47,600 | 4.80 | 4.84 | 4.76 | 0 | 30,000 | -0.2 |
| 29/07/2021 |
4.80
|
30,600 | 4.80 | 4.87 | 4.80 | 19,300 | 10,700 | 0.1 |
| 28/07/2021 |
4.80
|
74,000 | 4.80 | 4.83 | 4.80 | 42,500 | 40,000 | 0.0 |
| 27/07/2021 |
4.80
|
102,500 | 4.73 | 4.84 | 4.73 | 0 | 20,100 | -0.1 |
| 26/07/2021 |
4.73
|
28,000 | 4.68 | 4.76 | 4.65 | 0 | 0 | 0 |
| 23/07/2021 |
4.68
|
56,600 | 4.76 | 4.79 | 4.67 | 0 | 0 | 0 |
| 22/07/2021 |
4.76
|
1,900 | 4.76 | 4.79 | 4.72 | 0 | 0 | 0 |
| 21/07/2021 |
4.76
|
26,400 | 4.77 | 4.80 | 4.67 | 0 | 0 | 0 |
| 20/07/2021 |
4.77
|
52,000 | 4.69 | 4.78 | 4.67 | 0 | 0 | 0 |
| 19/07/2021 |
4.69
|
76,200 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 |
| 16/07/2021 |
4.84
|
25,700 | 4.79 | 4.84 | 4.74 | 0 | 0 | 0 |
| 15/07/2021 |
4.79
|
20,800 | 4.80 | 4.80 | 4.73 | 0 | 1,000 | -0.0 |
| 14/07/2021 |
4.80
|
5,700 | 4.80 | 4.87 | 4.76 | 0 | 0 | 0 |
| 13/07/2021 |
4.80
|
23,200 | 4.76 | 4.84 | 4.73 | 0 | 0 | 0 |
| 12/07/2021 |
4.76
|
191,400 | 4.87 | 4.87 | 4.62 | 0 | 0 | 0 |
| 09/07/2021 |
4.87
|
23,900 | 4.86 | 4.95 | 4.81 | 0 | 0 | 0 |
| 08/07/2021 |
4.86
|
52,300 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 |
| 07/07/2021 |
4.93
|
54,700 | 4.95 | 4.96 | 4.86 | 200 | 0 | 0.0 |
| 06/07/2021 |
4.95
|
42,100 | 4.94 | 5.02 | 4.91 | 0 | 0 | 0 |
| 05/07/2021 |
4.94
|
66,900 | 4.99 | 5.01 | 4.94 | 0 | 0 | 0 |
| 02/07/2021 |
4.99
|
46,000 | 5.02 | 5.14 | 4.98 | 0 | 0 | 0 |
| 01/07/2021 |
5.02
|
50,500 | 5.02 | 5.10 | 4.95 | 0 | 0 | 0 |
| 30/06/2021 |
5.02
|
85,000 | 5.02 | 5.17 | 5.02 | 0 | 37,500 | -0.3 |
| 29/06/2021 |
5.02
|
411,700 | 4.90 | 5.24 | 4.88 | 200 | 150,900 | -1.0 |
| 28/06/2021 |
4.90
|
141,800 | 4.93 | 4.93 | 4.90 | 0 | 90,600 | -0.6 |
| 25/06/2021 |
4.93
|
166,300 | 4.95 | 5.00 | 4.90 | 0 | 110,000 | -0.7 |
| 24/06/2021 |
4.95
|
139,500 | 5.06 | 5.06 | 4.95 | 500 | 59,400 | -0.4 |
| 23/06/2021 |
5.06
|
134,700 | 5.10 | 5.13 | 5.06 | 0 | 0 | 0 |
| 22/06/2021 |
5.10
|
193,600 | 4.93 | 5.16 | 4.87 | 0 | 0 | 0 |
| 21/06/2021 |
4.93
|
183,400 | 4.87 | 4.94 | 4.87 | 0 | 125,700 | -0.8 |
| 18/06/2021 |
4.87
|
154,700 | 4.87 | 4.93 | 4.85 | 1,000 | 110,000 | -0.7 |
| 17/06/2021 |
4.87
|
92,700 | 4.87 | 4.95 | 4.86 | 1,000 | 52,500 | -0.3 |
| 16/06/2021 |
4.87
|
84,100 | 4.91 | 4.91 | 4.84 | 0 | 40,100 | -0.3 |
| 15/06/2021 |
4.91
|
86,300 | 4.96 | 4.96 | 4.91 | 100 | 77,100 | -0.5 |
| 14/06/2021 |
4.96
|
83,000 | 4.98 | 4.98 | 4.92 | 3,400 | 34,900 | -0.2 |
| 11/06/2021 |
4.98
|
176,300 | 4.96 | 4.98 | 4.87 | 0 | 0 | 0 |
| 10/06/2021 |
4.96
|
17,100 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 09/06/2021 |
4.97
|
19,300 | 4.97 | 4.97 | 4.91 | 0 | 300 | -0.0 |
| 08/06/2021 |
4.97
|
42,700 | 4.98 | 5.01 | 4.96 | 0 | 0 | 0 |
| 07/06/2021 |
4.98
|
39,700 | 4.98 | 5.02 | 4.98 | 0 | 0 | 0 |
| 04/06/2021 |
4.98
|
29,000 | 4.95 | 5.01 | 4.98 | 0 | 0 | 0 |
| 03/06/2021 |
4.95
|
80,900 | 4.95 | 4.98 | 4.95 | 0 | 0 | 0 |
| 02/06/2021 |
4.95
|
69,500 | 4.92 | 4.98 | 4.90 | 0 | 0 | 0 |
| 01/06/2021 |
4.92
|
36,600 | 4.93 | 4.93 | 4.92 | 0 | 7,000 | -0.0 |
| 31/05/2021 |
4.93
|
70,500 | 4.93 | 4.95 | 4.92 | 0 | 0 | 0 |
| 28/05/2021 |
4.93
|
49,600 | 4.97 | 4.98 | 4.93 | 0 | 0 | 0 |
| 27/05/2021 |
4.97
|
56,000 | 4.91 | 4.98 | 4.91 | 0 | 0 | 0 |
| 26/05/2021 |
4.91
|
113,400 | 4.97 | 4.97 | 4.88 | 100 | 0 | 0.0 |
| 25/05/2021 |
4.97
|
50,200 | 4.97 | 5.01 | 4.95 | 0 | 0 | 0 |
| 24/05/2021 |
4.97
|
79,100 | 4.98 | 4.99 | 4.94 | 0 | 1,800 | -0.0 |