| 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) |
-0.43 | -12.50% | 7,680,300 | 10,800 | 0.0 |
2.98
3.60
3.01
|
|
2 tháng
(2026-01-12) |
-0.69 | -18.65% | 24,684,100 | -76,700 | -0.3 |
2.98
4.27
3.01
|
|
3 tháng
(2025-12-15) |
-0.91 | -23.21% | 33,376,300 | -40,900 | -0.2 |
2.98
4.27
3.01
|
|
6 tháng
(2025-09-15) |
-1.64 | -35.27% | 68,664,100 | -126,400 | -0.6 |
2.98
4.68
3.01
|
|
12 tháng
(2025-03-18) |
-2.14 | -41.55% | 166,237,100 | -436,400 | -1.2 |
2.98
5.26
3.01
|
|
24 tháng
(2024-03-25) |
-3.65 | -54.80% | 238,006,000 | 113,560 | 1.5 |
2.98
6.90
3.01
|
|
36 tháng
(2023-03-29) |
-5.22 | -63.43% | 508,616,200 | 350,360 | 3.5 |
2.98
9.80
3.01
|
|
60 tháng
(2021-04-08) |
-4.85 | -61.70% | 1,182,181,400 | -309,594 | -9.8 |
2.98
20.50
3.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
6.28
|
561,600 | 6.37 | 6.37 | 6.26 | 4,700 | 25,000 | -0.1 |
| 11/10/2021 |
6.37
|
329,400 | 6.40 | 6.41 | 6.34 | 0 | 3,600 | -0.0 |
| 08/10/2021 |
6.40
|
711,500 | 6.50 | 6.58 | 6.39 | 800 | 14,300 | -0.1 |
| 07/10/2021 |
6.50
|
1,000,100 | 6.34 | 6.52 | 6.21 | 27,600 | 1,500 | 0.2 |
| 06/10/2021 |
6.34
|
537,400 | 6.30 | 6.37 | 6.26 | 8,500 | 1,200 | 0.0 |
| 05/10/2021 |
6.30
|
769,300 | 6.18 | 6.40 | 6.10 | 13,300 | 0 | 0.1 |
| 04/10/2021 |
6.18
|
584,700 | 6.15 | 6.29 | 6.01 | 15,500 | 300 | 0.1 |
| 01/10/2021 |
6.15
|
667,500 | 6.28 | 6.28 | 6.10 | 54,196 | 83,996 | -0.2 |
| 30/09/2021 |
6.28
|
182,500 | 6.30 | 6.39 | 6.28 | 1,000 | 0 | 0.0 |
| 29/09/2021 |
6.30
|
498,900 | 6.19 | 6.30 | 6.10 | 200 | 0 | 0.0 |
| 28/09/2021 |
6.19
|
805,800 | 6.24 | 6.25 | 5.87 | 28,400 | 0 | 0.2 |
| 27/09/2021 |
6.24
|
1,961,700 | 6.70 | 6.70 | 6.24 | 15,000 | 15,000 | 0.0 |
| 24/09/2021 |
6.70
|
1,934,800 | 7.10 | 7.10 | 6.70 | 15,500 | 0 | 0.1 |
| 23/09/2021 |
7.10
|
2,457,600 | 7.45 | 7.45 | 7 | 2,000 | 40,500 | -0.3 |
| 22/09/2021 |
7.45
|
1,832,900 | 7.27 | 7.70 | 7.39 | 2,000 | 3,400 | -0.0 |
| 21/09/2021 |
7.27
|
4,887,400 | 6.80 | 7.27 | 6.60 | 20,000 | 26,400 | -0.0 |
| 20/09/2021 |
6.80
|
2,595,600 | 6.52 | 6.82 | 6.50 | 44,100 | 2,400 | 0.3 |
| 17/09/2021 |
6.52
|
1,038,400 | 6.52 | 6.77 | 6.42 | 3,400 | 2,000 | 0.0 |
| 16/09/2021 |
6.52
|
620,500 | 6.65 | 6.74 | 6.51 | 0 | 13,400 | -0.1 |
| 15/09/2021 |
6.65
|
891,600 | 6.66 | 6.76 | 6.40 | 1,400 | 9,300 | -0.1 |
| 14/09/2021 |
6.66
|
1,582,000 | 6.50 | 6.90 | 6.41 | 30,000 | 29,500 | -0.0 |
| 13/09/2021 |
6.50
|
1,270,200 | 6.63 | 6.79 | 6.45 | 6,600 | 52,700 | -0.3 |
| 10/09/2021 |
6.63
|
1,174,900 | 6.20 | 6.63 | 6.05 | 19,900 | 6,800 | 0.1 |
| 09/09/2021 |
6.20
|
636,100 | 6.25 | 6.38 | 6.19 | 9,500 | 1,300 | 0.1 |
| 08/09/2021 |
6.25
|
1,300,000 | 6.51 | 6.55 | 6.15 | 100 | 31,800 | -0.2 |
| 07/09/2021 |
6.51
|
2,033,800 | 6.62 | 6.85 | 6.44 | 5,000 | 62,000 | -0.4 |
| 06/09/2021 |
6.62
|
1,474,200 | 6.19 | 6.62 | 6.30 | 12,600 | 0 | 0.1 |
| 01/09/2021 |
6.19
|
2,029,200 | 5.79 | 6.19 | 5.79 | 43,300 | 1,100 | 0.3 |
| 31/08/2021 |
5.79
|
740,900 | 5.80 | 6.10 | 5.71 | 24,700 | 6,500 | 0.1 |
| 30/08/2021 |
5.80
|
713,000 | 5.77 | 5.82 | 5.71 | 41,200 | 4,400 | 0.2 |
| 27/08/2021 |
5.77
|
555,600 | 5.50 | 5.77 | 5.50 | 29,800 | 4,300 | 0.1 |
| 26/08/2021 |
5.50
|
280,400 | 5.45 | 5.62 | 5.45 | 0 | 4,500 | -0.0 |
| 25/08/2021 |
5.45
|
437,800 | 5.50 | 5.52 | 5.35 | 500 | 15,800 | -0.1 |
| 24/08/2021 |
5.50
|
615,100 | 5.40 | 5.60 | 5.37 | 6,500 | 4,200 | 0.0 |
| 23/08/2021 |
5.40
|
810,100 | 5.75 | 5.80 | 5.40 | 4,400 | 25,700 | -0.1 |
| 20/08/2021 |
5.75
|
1,329,200 | 5.96 | 6.08 | 5.71 | 32,800 | 10,300 | 0.1 |
| 19/08/2021 |
5.96
|
452,600 | 6.04 | 6.05 | 5.90 | 5,100 | 6,500 | -0.0 |
| 18/08/2021 |
6.04
|
1,308,600 | 5.90 | 6.22 | 5.90 | 1,900 | 21,400 | -0.1 |
| 17/08/2021 |
5.90
|
1,458,200 | 5.52 | 5.90 | 5.52 | 8,300 | 700 | 0.0 |
| 16/08/2021 |
5.52
|
549,900 | 5.50 | 5.57 | 5.30 | 19,900 | 400 | 0.1 |
| 13/08/2021 |
5.50
|
276,900 | 5.52 | 5.53 | 5.41 | 0 | 10,600 | 0 |
| 12/08/2021 |
5.52
|
409,000 | 5.60 | 5.60 | 5.50 | 5,600 | 200 | 0.0 |
| 11/08/2021 |
5.60
|
526,000 | 5.50 | 5.66 | 5.40 | 18,600 | 0 | 0.1 |
| 10/08/2021 |
5.50
|
653,600 | 5.59 | 5.59 | 5.40 | 12,200 | 0 | 0.1 |
| 09/08/2021 |
5.59
|
296,300 | 5.70 | 5.85 | 5.59 | 200 | 11,200 | -0.1 |
| 06/08/2021 |
5.70
|
1,289,300 | 5.48 | 5.80 | 5.50 | 3,200 | 8,400 | -0.0 |
| 05/08/2021 |
5.48
|
1,386,500 | 5.13 | 5.48 | 5.13 | 16,400 | 0 | 0.1 |
| 04/08/2021 |
5.13
|
231,100 | 5.13 | 5.15 | 5.10 | 8,700 | 0 | 0.0 |
| 03/08/2021 |
5.13
|
222,000 | 5 | 5.20 | 5.05 | 8,500 | 1,300 | 0.0 |
| 02/08/2021 |
5
|
556,900 | 5.16 | 5.20 | 5 | 6,700 | 0 | 0.0 |
| 30/07/2021 |
5.16
|
181,500 | 5.12 | 5.20 | 5.11 | 300 | 4,900 | -0.0 |
| 29/07/2021 |
5.12
|
323,700 | 5.12 | 5.18 | 5.05 | 0 | 4,700 | -0.0 |
| 28/07/2021 |
5.12
|
99,200 | 5.14 | 5.14 | 5.10 | 400 | 4,600 | -0.0 |
| 27/07/2021 |
5.14
|
257,100 | 5.15 | 5.30 | 5.11 | 4,600 | 6,600 | -0.0 |
| 26/07/2021 |
5.15
|
194,400 | 5.18 | 5.18 | 4.82 | 1,500 | 4,800 | -0.0 |
| 23/07/2021 |
5.18
|
137,900 | 5.23 | 5.28 | 5.16 | 100 | 1,300 | -0.0 |
| 22/07/2021 |
5.23
|
163,400 | 5.20 | 5.25 | 5.19 | 10,500 | 1,800 | 0.0 |
| 21/07/2021 |
5.20
|
154,400 | 5.20 | 5.36 | 5.18 | 0 | 9,100 | -0.0 |
| 20/07/2021 |
5.20
|
137,200 | 5.16 | 5.24 | 5.08 | 700 | 8,700 | -0.0 |
| 19/07/2021 |
5.16
|
317,600 | 5.42 | 5.42 | 5.06 | 0 | 14,700 | -0.1 |
| 16/07/2021 |
5.42
|
139,900 | 5.49 | 5.54 | 5.28 | 0 | 14,300 | -0.1 |
| 15/07/2021 |
5.49
|
428,100 | 5.33 | 5.55 | 5.21 | 1,600 | 900 | 0.0 |
| 14/07/2021 |
5.33
|
158,000 | 5.30 | 5.33 | 5.16 | 1,500 | 5,400 | -0.0 |
| 13/07/2021 |
5.30
|
187,300 | 5.18 | 5.30 | 5.18 | 1,200 | 400 | 0.0 |
| 12/07/2021 |
5.18
|
989,800 | 5.55 | 5.55 | 5.17 | 2,400 | 10,200 | -0.0 |
| 09/07/2021 |
5.55
|
177,400 | 5.66 | 5.66 | 5.45 | 1,500 | 17,400 | -0.1 |
| 08/07/2021 |
5.66
|
160,200 | 5.75 | 5.87 | 5.65 | 100 | 24,000 | -0.1 |
| 07/07/2021 |
5.75
|
434,300 | 5.80 | 5.88 | 5.71 | 0 | 11,600 | -0.1 |
| 06/07/2021 |
5.80
|
330,500 | 6.01 | 6.05 | 5.80 | 0 | 24,700 | -0.1 |
| 05/07/2021 |
6.01
|
361,000 | 6.13 | 6.13 | 6 | 1,500 | 20,500 | -0.1 |
| 02/07/2021 |
6.13
|
271,000 | 6.14 | 6.18 | 6.07 | 7,500 | 0 | 0.0 |
| 01/07/2021 |
6.14
|
403,500 | 6.15 | 6.15 | 6.04 | 19,700 | 0 | 0.1 |
| 30/06/2021 |
6.15
|
571,300 | 6.06 | 6.18 | 6.06 | 6,500 | 0 | 0.0 |
| 29/06/2021 |
6.06
|
345,200 | 6.16 | 6.16 | 6.06 | 0 | 3,600 | -0.0 |
| 28/06/2021 |
6.16
|
271,800 | 6.23 | 6.28 | 6.15 | 3,200 | 5,000 | -0.0 |
| 25/06/2021 |
6.23
|
279,500 | 6.10 | 6.23 | 6.05 | 15,400 | 3,600 | 0.1 |
| 24/06/2021 |
6.10
|
313,000 | 6.14 | 6.20 | 6.06 | 0 | 14,900 | -0.1 |
| 23/06/2021 |
6.14
|
363,100 | 6.24 | 6.24 | 6.12 | 0 | 17,800 | -0.1 |
| 22/06/2021 |
6.24
|
710,600 | 6.21 | 6.28 | 6.19 | 22,700 | 0 | 0.1 |
| 21/06/2021 |
6.21
|
527,800 | 6.23 | 6.29 | 6.18 | 8,400 | 400 | 0.0 |
| 18/06/2021 |
6.23
|
351,200 | 6.29 | 6.32 | 6.22 | 0 | 3,700 | -0.0 |
| 17/06/2021 |
6.29
|
514,300 | 6.20 | 6.36 | 6.19 | 14,500 | 0 | 0.1 |
| 16/06/2021 |
6.20
|
766,100 | 6.06 | 6.30 | 6.01 | 14,100 | 3,000 | 0.1 |
| 15/06/2021 |
6.06
|
273,600 | 6.15 | 6.23 | 6.05 | 0 | 12,900 | -0.1 |
| 14/06/2021 |
6.15
|
262,500 | 6.20 | 6.33 | 6.12 | 900 | 1,400 | -0.0 |
| 11/06/2021 |
6.20
|
430,300 | 6.04 | 6.30 | 6.05 | 35,900 | 0 | 0.2 |
| 10/06/2021 |
6.04
|
674,800 | 6.03 | 6.10 | 5.98 | 24,900 | 3,400 | 0.1 |
| 09/06/2021 |
6.03
|
785,100 | 6.15 | 6.20 | 5.93 | 4,000 | 16,200 | -0.1 |
| 08/06/2021 |
6.15
|
615,000 | 6.40 | 6.40 | 6.06 | 600 | 17,700 | -0.1 |
| 07/06/2021 |
6.40
|
498,200 | 6.80 | 6.89 | 6.33 | 500 | 26,500 | -0.2 |
| 04/06/2021 |
6.80
|
1,867,600 | 6.36 | 6.80 | 6.75 | 5,700 | 0 | 0.0 |
| 03/06/2021 |
6.36
|
1,071,200 | 5.95 | 6.36 | 5.98 | 30,700 | 0 | 0.2 |
| 02/06/2021 |
5.95
|
427,600 | 5.80 | 5.95 | 5.78 | 0 | 0 | 0 |
| 01/06/2021 |
5.80
|
393,400 | 5.90 | 5.90 | 5.78 | 5,900 | 1,500 | 0.0 |
| 31/05/2021 |
5.90
|
213,600 | 5.85 | 5.90 | 5.72 | 4,500 | 2,300 | 0.0 |
| 28/05/2021 |
5.85
|
462,600 | 5.81 | 5.85 | 5.68 | 1,100 | 20,200 | -0.1 |
| 27/05/2021 |
5.81
|
383,200 | 5.93 | 5.93 | 5.80 | 0 | 0 | 0 |
| 26/05/2021 |
5.93
|
393,000 | 6 | 6 | 5.92 | 200 | 1,400 | -0.0 |
| 25/05/2021 |
6
|
305,800 | 6.08 | 6.13 | 5.99 | 0 | 0 | 0 |
| 24/05/2021 |
6.08
|
474,700 | 6.03 | 6.17 | 6.03 | 2,400 | 3,700 | -0.0 |