| 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) |
-0.22 | -4.47% | 500,300 | 0 | 0 |
4.52
4.95
4.67
|
|
2 tháng
(2026-01-12) |
-0.27 | -5.43% | 964,600 | -9,100 | -0.0 |
4.52
5.14
4.67
|
|
3 tháng
(2025-12-15) |
-0.84 | -15.16% | 2,256,500 | -5,700 | -0.0 |
4.52
5.65
4.67
|
|
6 tháng
(2025-09-15) |
0.15 | 3.30% | 34,666,800 | 11,800 | 0.1 |
4.47
7.22
4.67
|
|
12 tháng
(2025-03-18) |
2.43 | 107.05% | 65,292,100 | 12,301 | 0.1 |
1.78
7.22
4.67
|
|
24 tháng
(2024-03-25) |
1.91 | 68.46% | 98,664,700 | -14,198 | 0.0 |
1.78
7.22
4.67
|
|
36 tháng
(2023-03-29) |
1.99 | 73.43% | 166,358,900 | -45,296 | -0.1 |
1.78
7.22
4.67
|
|
60 tháng
(2021-04-08) |
0.26 | 5.86% | 788,365,900 | -662,736 | -4.4 |
1.78
13.70
4.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
4.19
|
1,160,400 | 4.18 | 4.24 | 4.15 | 29,700 | 11,700 | 0.1 |
| 11/10/2021 |
4.18
|
1,163,200 | 4.20 | 4.25 | 4.10 | 43,200 | 163,600 | -0.5 |
| 08/10/2021 |
4.20
|
1,407,600 | 4.32 | 4.34 | 4.18 | 8,100 | 177,000 | -0.7 |
| 07/10/2021 |
4.32
|
1,346,800 | 4.15 | 4.35 | 4.18 | 56,700 | 15,100 | 0.2 |
| 06/10/2021 |
4.15
|
965,200 | 4.05 | 4.15 | 4.05 | 82,600 | 4,000 | 0.3 |
| 05/10/2021 |
4.05
|
914,500 | 4.10 | 4.11 | 4.03 | 12,700 | 38,700 | -0.1 |
| 04/10/2021 |
4.10
|
909,500 | 4 | 4.19 | 3.98 | 27,000 | 12,100 | 0.1 |
| 01/10/2021 |
4
|
1,040,300 | 4.10 | 4.11 | 4 | 1,500 | 60,100 | -0.2 |
| 30/09/2021 |
4.10
|
653,700 | 4.04 | 4.11 | 4 | 37,400 | 0 | 0.2 |
| 29/09/2021 |
4.04
|
643,100 | 4.10 | 4.10 | 3.87 | 29,900 | 6,200 | 0.1 |
| 28/09/2021 |
4.10
|
2,102,000 | 3.99 | 4.10 | 3.72 | 148,300 | 200 | 0.6 |
| 27/09/2021 |
3.99
|
3,230,800 | 4.29 | 4.29 | 3.99 | 117,000 | 44,900 | 0.3 |
| 24/09/2021 |
4.29
|
2,262,000 | 4.48 | 4.48 | 4.20 | 25,000 | 35,300 | -0.0 |
| 23/09/2021 |
4.48
|
5,540,900 | 4.66 | 4.98 | 4.44 | 265,600 | 317,800 | -0.2 |
| 22/09/2021 |
4.66
|
3,331,500 | 4.36 | 4.66 | 4.40 | 6,200 | 9,200 | -0.0 |
| 21/09/2021 |
4.36
|
3,087,400 | 4.47 | 4.47 | 4.25 | 77,400 | 21,000 | 0.2 |
| 20/09/2021 |
4.47
|
3,651,500 | 4.40 | 4.60 | 4.34 | 26,100 | 375,800 | -1.5 |
| 17/09/2021 |
4.40
|
2,473,900 | 4.29 | 4.53 | 4.18 | 174,100 | 36,700 | 0.6 |
| 16/09/2021 |
4.29
|
2,514,600 | 4.51 | 4.60 | 4.22 | 21,500 | 43,100 | -0.1 |
| 15/09/2021 |
4.51
|
5,928,400 | 4.22 | 4.51 | 4.22 | 140,100 | 18,600 | 0.5 |
| 14/09/2021 |
4.22
|
5,237,200 | 3.95 | 4.22 | 4.10 | 363,100 | 41,800 | 1.4 |
| 13/09/2021 |
3.95
|
3,630,700 | 3.70 | 3.95 | 3.69 | 2,300 | 4,100 | -0.0 |
| 10/09/2021 |
3.70
|
739,800 | 3.68 | 3.75 | 3.64 | 0 | 5,700 | -0.0 |
| 09/09/2021 |
3.68
|
661,700 | 3.66 | 3.76 | 3.65 | 0 | 100 | -0.0 |
| 08/09/2021 |
3.66
|
643,300 | 3.72 | 3.72 | 3.62 | 0 | 20,000 | -0.1 |
| 07/09/2021 |
3.72
|
1,271,500 | 3.85 | 3.88 | 3.63 | 12,000 | 21,600 | -0.0 |
| 06/09/2021 |
3.85
|
1,706,800 | 3.74 | 3.88 | 3.74 | 22,300 | 12,800 | 0.0 |
| 01/09/2021 |
3.74
|
1,150,100 | 3.78 | 3.83 | 3.70 | 3,900 | 1,200 | 0.0 |
| 31/08/2021 |
3.78
|
2,682,900 | 3.65 | 3.83 | 3.73 | 23,100 | 6,100 | 0.1 |
| 30/08/2021 |
3.65
|
1,120,800 | 3.57 | 3.68 | 3.60 | 57,900 | 0 | 0.2 |
| 27/08/2021 |
3.57
|
651,600 | 3.56 | 3.58 | 3.46 | 41,400 | 0 | 0.1 |
| 26/08/2021 |
3.56
|
973,100 | 3.45 | 3.65 | 3.41 | 48,000 | 0 | 0.2 |
| 25/08/2021 |
3.45
|
654,700 | 3.49 | 3.49 | 3.31 | 3,000 | 9,500 | -0.0 |
| 24/08/2021 |
3.49
|
563,600 | 3.52 | 3.53 | 3.46 | 0 | 13,100 | -0.0 |
| 23/08/2021 |
3.52
|
755,700 | 3.50 | 3.58 | 3.46 | 2,200 | 12,700 | -0.0 |
| 20/08/2021 |
3.50
|
1,645,200 | 3.46 | 3.59 | 3.42 | 20,100 | 30,900 | -0.0 |
| 19/08/2021 |
3.46
|
667,800 | 3.53 | 3.53 | 3.45 | 0 | 53,800 | -0.2 |
| 18/08/2021 |
3.53
|
915,200 | 3.57 | 3.57 | 3.48 | 5,300 | 1,200 | 0.0 |
| 17/08/2021 |
3.57
|
766,000 | 3.62 | 3.68 | 3.55 | 8,500 | 13,400 | -0.0 |
| 16/08/2021 |
3.62
|
1,235,200 | 3.53 | 3.63 | 3.53 | 10,000 | 0 | 0.0 |
| 13/08/2021 |
3.53
|
519,100 | 3.52 | 3.55 | 3.46 | 1,500 | 10,800 | 0 |
| 12/08/2021 |
3.52
|
898,100 | 3.50 | 3.52 | 3.45 | 11,800 | 0 | 0.0 |
| 11/08/2021 |
3.50
|
766,000 | 3.52 | 3.52 | 3.44 | 14,100 | 0 | 0.0 |
| 10/08/2021 |
3.52
|
303,300 | 3.48 | 3.55 | 3.46 | 9,500 | 0 | 0.0 |
| 09/08/2021 |
3.48
|
483,600 | 3.50 | 3.50 | 3.40 | 29,900 | 0 | 0.1 |
| 06/08/2021 |
3.50
|
415,600 | 3.51 | 3.57 | 3.48 | 0 | 9,200 | -0.0 |
| 05/08/2021 |
3.51
|
797,200 | 3.40 | 3.57 | 3.37 | 12,100 | 500 | 0.0 |
| 04/08/2021 |
3.40
|
566,400 | 3.32 | 3.40 | 3.31 | 15,400 | 0 | 0.1 |
| 03/08/2021 |
3.32
|
301,400 | 3.30 | 3.35 | 3.29 | 9,500 | 0 | 0.0 |
| 02/08/2021 |
3.30
|
334,400 | 3.31 | 3.35 | 3.25 | 6,000 | 2,400 | 0.0 |
| 30/07/2021 |
3.31
|
435,400 | 3.29 | 3.33 | 3.26 | 7,800 | 2,200 | 0.0 |
| 29/07/2021 |
3.29
|
464,900 | 3.20 | 3.29 | 3.20 | 1,900 | 8,200 | -0.0 |
| 28/07/2021 |
3.20
|
301,400 | 3.19 | 3.21 | 3.16 | 0 | 11,200 | -0.0 |
| 27/07/2021 |
3.19
|
401,900 | 3.19 | 3.25 | 3.16 | 21,700 | 0 | 0.1 |
| 26/07/2021 |
3.19
|
663,200 | 3.20 | 3.20 | 3 | 11,500 | 1,800 | 0.0 |
| 23/07/2021 |
3.20
|
316,600 | 3.27 | 3.27 | 3.19 | 3,000 | 300 | 0.0 |
| 22/07/2021 |
3.27
|
259,500 | 3.17 | 3.29 | 3.15 | 20,100 | 0 | 0.1 |
| 21/07/2021 |
3.17
|
391,300 | 3.15 | 3.20 | 3.13 | 0 | 6,500 | -0.0 |
| 20/07/2021 |
3.15
|
621,300 | 3.14 | 3.20 | 3 | 2,900 | 10,300 | -0.0 |
| 19/07/2021 |
3.14
|
862,600 | 3.36 | 3.36 | 3.13 | 0 | 7,500 | -0.0 |
| 16/07/2021 |
3.36
|
428,900 | 3.46 | 3.46 | 3.36 | 12,500 | 2,300 | 0.0 |
| 15/07/2021 |
3.46
|
402,600 | 3.48 | 3.48 | 3.40 | 9,000 | 1,100 | 0.0 |
| 14/07/2021 |
3.48
|
314,900 | 3.40 | 3.50 | 3.40 | 71,400 | 1,300 | 0.2 |
| 13/07/2021 |
3.40
|
361,000 | 3.23 | 3.40 | 3.19 | 10,000 | 5,400 | 0.0 |
| 12/07/2021 |
3.23
|
842,600 | 3.47 | 3.47 | 3.23 | 1,800 | 18,300 | -0.1 |
| 09/07/2021 |
3.47
|
702,900 | 3.53 | 3.53 | 3.40 | 0 | 218,200 | -0.8 |
| 08/07/2021 |
3.53
|
333,100 | 3.46 | 3.65 | 3.45 | 0 | 23,600 | -0.0 |
| 07/07/2021 |
3.46
|
1,099,900 | 3.60 | 3.60 | 3.40 | 14,200 | 0 | 0.0 |
| 06/07/2021 |
3.60
|
846,700 | 3.74 | 3.75 | 3.60 | 0 | 56,700 | -0.2 |
| 05/07/2021 |
3.74
|
733,100 | 3.84 | 3.84 | 3.70 | 2,900 | 12,700 | -0.0 |
| 02/07/2021 |
3.84
|
452,900 | 3.82 | 3.85 | 3.81 | 18,000 | 0 | 0.1 |
| 01/07/2021 |
3.82
|
669,300 | 3.85 | 3.85 | 3.82 | 25,600 | 9,900 | 0.1 |
| 30/06/2021 |
3.85
|
688,200 | 3.89 | 3.90 | 3.85 | 1,300 | 400 | 0.0 |
| 29/06/2021 |
3.89
|
839,200 | 3.90 | 3.92 | 3.87 | 0 | 0 | 0 |
| 28/06/2021 |
3.90
|
1,016,000 | 3.92 | 3.95 | 3.89 | 0 | 16,200 | -0.1 |
| 25/06/2021 |
3.92
|
566,600 | 3.90 | 3.99 | 3.88 | 20,100 | 25,800 | -0.0 |
| 24/06/2021 |
3.90
|
1,238,500 | 3.93 | 3.93 | 3.86 | 0 | 33,100 | -0.1 |
| 23/06/2021 |
3.93
|
875,000 | 4 | 4.01 | 3.91 | 0 | 41,400 | -0.2 |
| 22/06/2021 |
4
|
1,604,600 | 4.06 | 4.10 | 3.97 | 0 | 15,000 | -0.1 |
| 21/06/2021 |
4.06
|
2,012,100 | 3.94 | 4.14 | 3.91 | 14,700 | 4,600 | 0.0 |
| 18/06/2021 |
3.94
|
819,000 | 3.92 | 3.97 | 3.92 | 0 | 13,500 | -0.1 |
| 17/06/2021 |
3.92
|
986,600 | 3.85 | 3.98 | 3.80 | 22,300 | 0 | 0.1 |
| 16/06/2021 |
3.85
|
570,200 | 3.81 | 3.89 | 3.75 | 1,200 | 7,100 | -0.0 |
| 15/06/2021 |
3.81
|
1,182,200 | 3.84 | 3.85 | 3.79 | 0 | 4,800 | -0.0 |
| 14/06/2021 |
3.84
|
768,300 | 3.88 | 3.95 | 3.84 | 7,800 | 0 | 0.0 |
| 11/06/2021 |
3.88
|
868,800 | 3.89 | 3.99 | 3.88 | 23,300 | 100 | 0.1 |
| 10/06/2021 |
3.89
|
336,200 | 3.90 | 3.97 | 3.85 | 17,000 | 11,700 | 0.0 |
| 09/06/2021 |
3.90
|
702,300 | 3.89 | 3.91 | 3.80 | 20,500 | 1,700 | 0.1 |
| 08/06/2021 |
3.89
|
892,400 | 4 | 4.05 | 3.85 | 0 | 20,600 | -0.1 |
| 07/06/2021 |
4
|
996,200 | 4.04 | 4.20 | 3.95 | 5,000 | 22,100 | -0.1 |
| 04/06/2021 |
4.04
|
2,065,100 | 4.05 | 4.18 | 3.98 | 3,300 | 68,700 | -0.3 |
| 03/06/2021 |
4.05
|
1,834,200 | 3.79 | 4.05 | 3.80 | 116,100 | 0 | 0.5 |
| 02/06/2021 |
3.79
|
460,900 | 3.70 | 3.80 | 3.72 | 1,600 | 0 | 0.0 |
| 01/06/2021 |
3.70
|
1,335,100 | 3.68 | 3.71 | 3.60 | 21,500 | 0 | 0.1 |
| 31/05/2021 |
3.68
|
1,274,300 | 3.75 | 3.75 | 3.68 | 11,900 | 0 | 0.0 |
| 28/05/2021 |
3.75
|
847,600 | 3.75 | 3.82 | 3.71 | 11,600 | 32,400 | -0.1 |
| 27/05/2021 |
3.75
|
1,708,100 | 3.88 | 3.88 | 3.74 | 0 | 44,100 | -0.2 |
| 26/05/2021 |
3.88
|
898,800 | 3.92 | 3.94 | 3.86 | 0 | 58,700 | -0.2 |
| 25/05/2021 |
3.92
|
973,800 | 3.91 | 3.98 | 3.92 | 56,100 | 0 | 0.2 |
| 24/05/2021 |
3.91
|
943,800 | 3.86 | 4 | 3.86 | 46,500 | 2,000 | 0.2 |