| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.10 | 6.25% | 4,424,300 | -10,800 | 0 |
1.50
1.70
1.60
|
|
2 tháng
(2026-04-13) |
0 | 0% | 8,958,700 | 9,200 | 0 |
1.50
1.70
1.60
|
|
3 tháng
(2026-03-16) |
-0.10 | -5.56% | 10,969,200 | 9,200 | 0 |
1.50
1.80
1.60
|
|
6 tháng
(2025-12-15) |
-0.20 | -10.53% | 23,673,700 | 5,900 | -0.0 |
1.50
2.10
1.60
|
|
12 tháng
(2025-06-17) |
0 | 0% | 138,317,000 | -371,600 | -0.8 |
1.50
2.50
1.60
|
|
24 tháng
(2024-06-24) |
-0.40 | -19.05% | 277,851,011 | -372,801 | -0.9 |
1.30
2.50
1.60
|
|
36 tháng
(2023-06-28) |
-1.70 | -50% | 627,358,325 | -228,942 | -0.3 |
1.30
3.90
1.60
|
|
60 tháng
(2021-07-08) |
-1.10 | -39.29% | 2,499,842,805 | 30,270 | 1.2 |
1.20
14.10
1.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2022 |
11.30
|
13,673,977 | 10.20 | 11.30 | 10 | 22,900 | 10,000 | 0.1 |
| 05/01/2022 |
10.20
|
8,694,800 | 9.50 | 10.50 | 9.40 | 0 | 2,800 | -0.0 |
| 04/01/2022 |
9.50
|
6,294,300 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
| 31/12/2021 |
9.50
|
7,549,425 | 9.80 | 9.90 | 9 | 2,100 | 0 | 0.0 |
| 30/12/2021 |
9.80
|
7,951,052 | 9.80 | 10.40 | 9.50 | 3,000 | 67,000 | -0.6 |
| 29/12/2021 |
9.80
|
12,247,500 | 8.80 | 9.80 | 8.70 | 1,800 | 11,300 | -0.1 |
| 28/12/2021 |
8.80
|
8,964,200 | 8.40 | 8.90 | 8.20 | 0 | 0 | 0 |
| 27/12/2021 |
8.40
|
4,722,021 | 8.50 | 8.70 | 8 | 200 | 0 | 0.0 |
| 24/12/2021 |
8.50
|
4,240,002 | 8.60 | 8.70 | 8.30 | 500 | 0 | 0.0 |
| 23/12/2021 |
8.60
|
6,513,327 | 8.60 | 8.90 | 8 | 6,400 | 1,300 | 0.0 |
| 22/12/2021 |
8.60
|
7,918,100 | 8.10 | 8.80 | 8.10 | 600 | 0 | 0.0 |
| 21/12/2021 |
8.10
|
5,512,800 | 7.80 | 8.40 | 7.60 | 1,400 | 7,700 | -0.0 |
| 20/12/2021 |
7.80
|
3,914,900 | 7.90 | 8.10 | 7.50 | 100 | 3,850 | -0.0 |
| 17/12/2021 |
7.90
|
8,814,100 | 7.40 | 8.40 | 7.40 | 0 | 11,500 | -0.1 |
| 16/12/2021 |
7.40
|
3,791,400 | 7.30 | 7.50 | 6.70 | 500 | 0 | 0.0 |
| 15/12/2021 |
7.30
|
5,739,500 | 7.60 | 7.70 | 7.20 | 2,000 | 0 | 0.0 |
| 14/12/2021 |
7.60
|
3,348,794 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/12/2021 |
7.50
|
3,548,083 | 7.40 | 7.70 | 7.30 | 3,000 | 0 | 0.0 |
| 10/12/2021 |
7.40
|
6,039,734 | 7.30 | 7.80 | 6.20 | 0 | 0 | 0 |
| 09/12/2021 |
7.30
|
3,090,899 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 08/12/2021 |
7.10
|
3,076,813 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 07/12/2021 |
7.30
|
4,113,850 | 7 | 7.40 | 6.80 | 5,000 | 0 | 0.0 |
| 06/12/2021 |
7
|
6,335,152 | 7.40 | 7.50 | 6.70 | 500 | 0 | 0.0 |
| 03/12/2021 |
7.40
|
7,333,990 | 8 | 8 | 7.20 | 3,300 | 0 | 0.0 |
| 02/12/2021 |
8
|
9,609,822 | 7 | 8 | 7 | 77 | 27,900 | -0.2 |
| 01/12/2021 |
7
|
5,037,094 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 30/11/2021 |
6.80
|
6,947,750 | 6.40 | 6.90 | 6.30 | 5,953 | 100 | 0.0 |
| 29/11/2021 |
6.40
|
3,848,407 | 6.50 | 6.50 | 6 | 5,300 | 0 | 0.0 |
| 26/11/2021 |
6.50
|
4,053,500 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |
| 25/11/2021 |
6.80
|
4,913,140 | 6.70 | 7.50 | 6.30 | 7,800 | 0 | 0.1 |
| 24/11/2021 |
6.70
|
4,078,974 | 6.30 | 6.90 | 6.30 | 100 | 13,600 | -0.1 |
| 23/11/2021 |
6.30
|
4,829,479 | 6.30 | 6.50 | 5.70 | 4,000 | 0 | 0.0 |
| 22/11/2021 |
6.30
|
9,235,885 | 7.20 | 7.40 | 6.20 | 100 | 0 | 0.0 |
| 19/11/2021 |
7.20
|
14,511,923 | 6.70 | 7.40 | 6.70 | 16,700 | 7,700 | 0.1 |
| 18/11/2021 |
6.70
|
9,177,514 | 6.10 | 6.70 | 6 | 11,600 | 0 | 0.1 |
| 17/11/2021 |
6.10
|
6,378,356 | 5.80 | 6.30 | 5.50 | 100 | 0 | 0.0 |
| 16/11/2021 |
5.80
|
8,645,800 | 6.20 | 6.30 | 5.60 | 18,600 | 15,100 | 0.0 |
| 15/11/2021 |
6.20
|
10,593,900 | 5.70 | 6.30 | 5.60 | 5,000 | 4,000 | 0.0 |
| 12/11/2021 |
5.70
|
9,501,542 | 5.10 | 5.70 | 5 | 0 | 600 | -0.0 |
| 11/11/2021 |
5.10
|
10,154,000 | 4.80 | 5.30 | 4.70 | 600 | 51,700 | -0.3 |
| 10/11/2021 |
4.80
|
4,470,829 | 4.80 | 4.80 | 4.60 | 4,000 | 9,000 | -0.0 |
| 09/11/2021 |
4.80
|
4,148,475 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/11/2021 |
4.90
|
4,706,132 | 4.80 | 4.90 | 4.60 | 1,000 | 0 | 0.0 |
| 05/11/2021 |
4.80
|
3,766,776 | 4.60 | 5 | 4.50 | 1,100 | 0 | 0.0 |
| 04/11/2021 |
4.60
|
3,169,362 | 4.50 | 4.60 | 4.40 | 1,000 | 200 | 0.0 |
| 03/11/2021 |
4.50
|
8,515,638 | 4.80 | 5 | 4.40 | 1,100 | 0 | 0.0 |
| 02/11/2021 |
4.80
|
4,353,262 | 4.90 | 5 | 4.70 | 1,500 | 15,200 | -0.1 |
| 01/11/2021 |
4.90
|
6,224,279 | 4.50 | 5 | 4.40 | 14,000 | 40,600 | -0.1 |
| 29/10/2021 |
4.50
|
4,337,848 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 28/10/2021 |
4.50
|
5,578,853 | 4.60 | 4.70 | 4.40 | 2,700 | 2,000 | 0.0 |
| 27/10/2021 |
4.60
|
3,607,800 | 4.60 | 4.80 | 4.50 | 0 | 12,000 | -0.1 |
| 26/10/2021 |
4.60
|
3,647,500 | 4.50 | 4.60 | 4.40 | 3,400 | 5,000 | -0.0 |
| 25/10/2021 |
4.50
|
4,112,100 | 4.60 | 4.70 | 4.30 | 2,000 | 0 | 0.0 |
| 22/10/2021 |
4.60
|
6,940,300 | 4.80 | 4.90 | 4.20 | 3,000 | 0 | 0.0 |
| 21/10/2021 |
4.80
|
6,901,000 | 4.70 | 5.20 | 4.70 | 34,800 | 93,400 | -0.3 |
| 20/10/2021 |
4.70
|
14,196,000 | 4.10 | 4.70 | 3.90 | 2,000 | 16,400 | -0.1 |
| 19/10/2021 |
4.10
|
4,246,700 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 18/10/2021 |
4.30
|
8,220,400 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 15/10/2021 |
4
|
16,611,000 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
| 14/10/2021 |
3.60
|
2,305,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/10/2021 |
3.50
|
2,133,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/10/2021 |
3.60
|
2,975,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/10/2021 |
3.60
|
2,903,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/10/2021 |
3.60
|
3,394,600 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 07/10/2021 |
3.60
|
6,079,500 | 3.40 | 3.80 | 3.30 | 4,100 | 0 | 0.0 |
| 06/10/2021 |
3.40
|
4,012,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/10/2021 |
3.40
|
2,332,337 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/10/2021 |
3.40
|
4,302,424 | 3.40 | 3.60 | 3.20 | 10,000 | 10,000 | -0.0 |
| 01/10/2021 |
3.40
|
2,400,686 | 3.50 | 3.60 | 3.30 | 20,000 | 27,700 | -0.0 |
| 30/09/2021 |
3.50
|
2,030,272 | 3.60 | 3.80 | 3.40 | 100 | 0 | 0.0 |
| 29/09/2021 |
3.60
|
3,796,228 | 3.40 | 3.60 | 3.30 | 400 | 0 | 0.0 |
| 28/09/2021 |
3.40
|
4,873,246 | 3.30 | 3.50 | 2.90 | 4,500 | 200 | 0.0 |
| 27/09/2021 |
3.30
|
3,590,500 | 3.80 | 3.80 | 3.20 | 1,400 | 20,000 | -0.1 |
| 24/09/2021 |
3.80
|
6,520,873 | 3.80 | 3.90 | 3.40 | 0 | 0 | 0 |
| 23/09/2021 |
3.80
|
11,331,461 | 4.20 | 4.50 | 3.60 | 20,200 | 0 | 0.1 |
| 22/09/2021 |
4.20
|
7,829,168 | 3.80 | 4.20 | 3.80 | 20,000 | 0 | 0.1 |
| 21/09/2021 |
3.80
|
6,951,610 | 3.60 | 4 | 3.30 | 11,100 | 6,000 | 0.0 |
| 20/09/2021 |
3.60
|
5,618,681 | 3.30 | 3.60 | 2.90 | 200 | 4,600 | -0.0 |
| 17/09/2021 |
3.30
|
4,986,720 | 3.40 | 3.40 | 3.10 | 11,300 | 0 | 0.0 |
| 16/09/2021 |
3.40
|
6,543,865 | 3.60 | 3.90 | 3.20 | 17,000 | 0 | 0.1 |
| 15/09/2021 |
3.60
|
8,169,500 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/09/2021 |
3.30
|
9,323,683 | 3 | 3.30 | 2.90 | 4,500 | 0 | 0.0 |
| 13/09/2021 |
3
|
3,389,800 | 2.90 | 3 | 2.80 | 100 | 0 | 0.0 |
| 10/09/2021 |
2.90
|
2,937,110 | 2.80 | 3 | 2.80 | 0 | 5,000 | -0.0 |
| 09/09/2021 |
2.80
|
2,249,500 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 08/09/2021 |
2.80
|
2,685,842 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 07/09/2021 |
2.80
|
3,472,766 | 3.10 | 3.10 | 2.70 | 400 | 0 | 0.0 |
| 06/09/2021 |
3.10
|
4,165,100 | 2.90 | 3.10 | 2.80 | 200 | 2,500 | -0.0 |
| 01/09/2021 |
2.90
|
3,022,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 31/08/2021 |
2.80
|
2,079,224 | 2.70 | 2.80 | 2.40 | 6,100 | 0 | 0.0 |
| 30/08/2021 |
2.70
|
1,791,744 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 27/08/2021 |
2.60
|
2,641,368 | 2.60 | 2.70 | 2.40 | 5,000 | 18,700 | -0.0 |
| 26/08/2021 |
2.60
|
1,615,699 | 2.60 | 2.70 | 2.50 | 10,000 | 0 | 0.0 |
| 25/08/2021 |
2.60
|
4,648,698 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
| 24/08/2021 |
2.90
|
4,620,255 | 3.10 | 3.40 | 2.70 | 18,700 | 0 | 0.1 |
| 23/08/2021 |
3.10
|
6,306,306 | 2.70 | 3.10 | 2.40 | 0 | 0 | 0 |
| 20/08/2021 |
2.70
|
7,173,400 | 2.50 | 2.70 | 2.40 | 0 | 500 | -0.0 |
| 19/08/2021 |
2.50
|
1,504,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 18/08/2021 |
2.40
|
544,177 | 2.40 | 2.40 | 2.30 | 0 | 400 | -0.0 |
| 17/08/2021 |
2.40
|
1,161,900 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |