| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.02 | -0.35% | 5,014,100 | -44,168 | -0.3 |
5.58
6.02
6.02
|
|
2 tháng
(2026-03-05) |
-0.39 | -6.48% | 13,332,900 | -42,168 | -0.3 |
5.30
6.02
6.02
|
|
3 tháng
(2026-02-03) |
-0.67 | -10.63% | 21,682,700 | -118,668 | -0.8 |
5.30
6.45
6.02
|
|
6 tháng
(2025-11-05) |
-1.25 | -18.17% | 45,874,900 | -227,568 | -1.5 |
5.30
7.20
6.02
|
|
12 tháng
(2025-05-09) |
-0.60 | -9.59% | 242,378,600 | 386,182 | -0.8 |
5.30
8.48
6.02
|
|
24 tháng
(2024-05-14) |
-3.71 | -39.71% | 524,735,500 | -597,060 | -12.7 |
5.30
10.25
6.02
|
|
36 tháng
(2023-05-22) |
-1.79 | -24.14% | 1,494,201,700 | 9,968,952 | 106.7 |
5.30
11.03
6.02
|
|
60 tháng
(2021-05-31) |
-2.19 | -27.99% | 3,542,030,300 | 11,930,437 | 146.0 |
5.30
19
6.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
7.16
|
2,649,100 | 7.39 | 7.45 | 7.11 | 20,700 | 1,000 | 0.3 |
| 06/07/2021 |
7.39
|
2,241,800 | 7.70 | 7.73 | 7.39 | 2,800 | 11,000 | -0.1 |
| 05/07/2021 |
7.70
|
2,476,500 | 7.87 | 7.87 | 7.59 | 134,700 | 8,000 | 1.5 |
| 02/07/2021 |
7.87
|
1,700,700 | 7.93 | 8.02 | 7.85 | 0 | 0 | 0 |
| 01/07/2021 |
7.93
|
1,295,100 | 7.90 | 7.96 | 7.85 | 3,800 | 0 | 0.1 |
| 30/06/2021 |
7.90
|
1,398,300 | 8.07 | 8.10 | 7.90 | 4,700 | 59,100 | -0.8 |
| 29/06/2021 |
8.07
|
2,193,500 | 7.93 | 8.24 | 7.93 | 7,800 | 0 | 0.1 |
| 28/06/2021 |
7.93
|
1,802,500 | 7.87 | 8.02 | 7.82 | 0 | 269,800 | -3.7 |
| 25/06/2021 |
7.87
|
1,498,500 | 7.93 | 8.02 | 7.85 | 4,600 | 203,000 | -2.7 |
| 24/06/2021 |
7.93
|
2,428,900 | 8.16 | 8.16 | 7.87 | 0 | 132,800 | -1.9 |
| 23/06/2021 |
8.16
|
1,977,800 | 8.36 | 8.36 | 8.07 | 100 | 0 | 0.0 |
| 22/06/2021 |
8.36
|
3,114,400 | 8.41 | 8.61 | 8.30 | 3,300 | 5,000 | -0.0 |
| 21/06/2021 |
8.41
|
4,438,200 | 8.16 | 8.70 | 8.05 | 40,600 | 19,800 | 0.3 |
| 18/06/2021 |
8.16
|
3,036,000 | 8.24 | 8.41 | 8.16 | 14,900 | 87,000 | -1.0 |
| 17/06/2021 |
8.24
|
3,882,500 | 7.93 | 8.36 | 7.79 | 107,700 | 7,800 | 1.4 |
| 16/06/2021 |
7.93
|
2,265,000 | 7.76 | 8.10 | 7.76 | 13,600 | 9,600 | 0.1 |
| 15/06/2021 |
7.76
|
1,881,900 | 7.90 | 7.90 | 7.73 | 22,300 | 0 | 0.3 |
| 14/06/2021 |
7.90
|
1,784,700 | 7.96 | 8.02 | 7.82 | 20,300 | 700 | 0.3 |
| 11/06/2021 |
7.96
|
1,720,100 | 8.07 | 8.13 | 7.85 | 0 | 0 | 0 |
| 10/06/2021 |
8.07
|
2,707,100 | 7.73 | 8.19 | 7.48 | 12,100 | 22,800 | -0.1 |
| 09/06/2021 |
7.73
|
2,837,700 | 7.56 | 7.79 | 7.16 | 115,400 | 9,100 | 1.4 |
| 08/06/2021 |
7.56
|
2,642,600 | 8.10 | 8.24 | 7.56 | 1,000 | 0 | 0.0 |
| 07/06/2021 |
8.10
|
2,537,600 | 8.36 | 8.41 | 7.96 | 0 | 11,200 | -0.2 |
| 04/06/2021 |
8.36
|
3,134,800 | 8.44 | 8.59 | 8.02 | 24,400 | 43,400 | -0.3 |
| 03/06/2021 |
8.44
|
5,052,000 | 7.90 | 8.44 | 7.96 | 7,100 | 27,100 | -0.3 |
| 02/06/2021 |
7.90
|
2,434,100 | 7.73 | 7.93 | 7.70 | 122,500 | 1,900 | 1.7 |
| 01/06/2021 |
7.73
|
2,147,400 | 7.82 | 7.99 | 7.70 | 51,200 | 4,500 | 0.6 |
| 31/05/2021 |
7.82
|
3,510,200 | 7.36 | 7.82 | 7.45 | 46,700 | 500 | 0.6 |
| 28/05/2021 |
7.36
|
1,497,900 | 7.31 | 7.39 | 7.22 | 16,200 | 500 | 0.2 |
| 27/05/2021 |
7.31
|
1,619,000 | 7.39 | 7.68 | 7.25 | 0 | 2,500 | -0.0 |
| 26/05/2021 |
7.39
|
2,770,800 | 7.76 | 7.76 | 7.33 | 6,000 | 500 | 0.1 |
| 25/05/2021 |
7.76
|
4,657,500 | 7.48 | 7.99 | 7.68 | 46,400 | 18,200 | 0.4 |
| 24/05/2021 |
7.48
|
1,209,200 | 6.99 | 7.48 | 7.48 | 1,000 | 0 | 0.0 |
| 21/05/2021 |
6.99
|
2,142,000 | 6.54 | 6.99 | 6.42 | 200 | 5,600 | -0.1 |
| 20/05/2021 |
6.54
|
3,159,200 | 6.82 | 6.82 | 6.51 | 18,800 | 6,200 | 0.1 |
| 19/05/2021 |
6.82
|
3,208,700 | 7.05 | 7.05 | 6.71 | 12,100 | 4,000 | 0.1 |
| 18/05/2021 |
7.05
|
2,694,800 | 7.33 | 7.33 | 6.99 | 18,700 | 1,400 | 0.2 |
| 17/05/2021 |
7.33
|
2,308,500 | 7.56 | 7.56 | 7.22 | 8,200 | 91,800 | -1.1 |
| 14/05/2021 |
7.56
|
1,591,400 | 7.65 | 7.85 | 7.56 | 0 | 110,600 | -1.5 |
| 13/05/2021 |
7.65
|
2,156,200 | 7.53 | 7.79 | 7.53 | 800 | 3,400 | -0.0 |
| 12/05/2021 |
7.53
|
1,508,700 | 7.42 | 7.56 | 7.42 | 92,100 | 452,600 | -4.7 |
| 11/05/2021 |
7.42
|
2,367,200 | 7.33 | 7.68 | 7.39 | 96,800 | 252,000 | -2.1 |
| 10/05/2021 |
7.33
|
3,835,100 | 7.65 | 7.65 | 7.28 | 1,100 | 21,700 | -0.3 |
| 07/05/2021 |
7.65
|
1,705,100 | 7.70 | 7.85 | 7.62 | 43,800 | 7,600 | 0.5 |
| 06/05/2021 |
7.70
|
1,504,700 | 7.90 | 7.96 | 7.70 | 2,600 | 1,200 | 0.0 |
| 05/05/2021 |
7.90
|
2,520,500 | 7.70 | 8.05 | 7.65 | 10,100 | 13,000 | -0.0 |
| 04/05/2021 |
7.70
|
2,491,100 | 8.13 | 8.13 | 7.56 | 6,300 | 119,800 | -1.5 |
| 29/04/2021 |
8.13
|
1,410,900 | 8.27 | 8.30 | 8.05 | 2,300 | 340,500 | -4.8 |
| 28/04/2021 |
8.27
|
1,793,900 | 8.19 | 8.44 | 7.96 | 2,000 | 11,500 | -0.1 |
| 27/04/2021 |
8.19
|
1,090,300 | 8.05 | 8.22 | 7.90 | 65,400 | 1,000 | 0.9 |
| 26/04/2021 |
8.05
|
2,091,800 | 8.41 | 8.47 | 7.96 | 27,300 | 300 | 0.4 |
| 23/04/2021 |
8.41
|
1,594,700 | 8.24 | 8.41 | 8.13 | 12,800 | 38,100 | -0.4 |
| 22/04/2021 |
8.24
|
2,071,200 | 8.70 | 8.70 | 8.24 | 40,600 | 0 | 0.6 |
| 20/04/2021 |
8.70
|
1,456,500 | 8.87 | 8.98 | 8.56 | 53,200 | 6,300 | 0.7 |
| 19/04/2021 |
8.87
|
2,062,900 | 8.56 | 9.04 | 8.50 | 110,800 | 0 | 1.7 |
| 16/04/2021 |
8.56
|
2,932,300 | 8.76 | 8.81 | 8.47 | 66,800 | 17,200 | 0.8 |
| 15/04/2021 |
8.76
|
2,093,800 | 8.93 | 8.98 | 8.73 | 4,200 | 17,000 | -0.2 |
| 14/04/2021 |
8.93
|
2,442,500 | 8.93 | 9.04 | 8.70 | 7,600 | 24,800 | -0.3 |
| 13/04/2021 |
8.93
|
4,194,900 | 9.27 | 9.30 | 8.81 | 6,800 | 28,300 | -0.3 |
| 12/04/2021 |
9.27
|
3,014,400 | 9.38 | 9.44 | 9.13 | 13,900 | 38,700 | -0.4 |
| 09/04/2021 |
9.38
|
3,450,900 | 9.41 | 9.55 | 9.24 | 0 | 84,700 | -1.4 |
| 08/04/2021 |
9.41
|
5,801,100 | 9.01 | 9.44 | 9.10 | 42,200 | 12,400 | 0.5 |
| 07/04/2021 |
9.01
|
3,167,100 | 8.73 | 9.01 | 8.73 | 51,600 | 3,200 | 0.8 |
| 06/04/2021 |
8.73
|
2,151,700 | 8.76 | 8.81 | 8.73 | 131,900 | 0 | 2.0 |
| 05/04/2021 |
8.76
|
2,336,500 | 8.87 | 8.96 | 8.73 | 700 | 37,100 | -0.6 |
| 02/04/2021 |
8.87
|
1,843,600 | 8.93 | 9.10 | 8.84 | 18,500 | 17,000 | 0.0 |
| 01/04/2021 |
8.93
|
2,965,800 | 8.61 | 9.04 | 8.61 | 61,000 | 1,000 | 0.9 |
| 31/03/2021 |
8.61
|
1,946,500 | 8.59 | 8.67 | 8.41 | 33,000 | 0 | 0.5 |
| 30/03/2021 |
8.59
|
2,064,000 | 8.64 | 8.76 | 8.56 | 2,600 | 2,100 | 0.0 |
| 29/03/2021 |
8.64
|
2,092,100 | 8.53 | 8.70 | 8.50 | 17,700 | 6,300 | 0.2 |
| 26/03/2021 |
8.53
|
4,773,100 | 8.53 | 8.59 | 7.93 | 16,300 | 3,000 | 0.2 |
| 25/03/2021 |
8.53
|
2,883,000 | 8.64 | 8.81 | 8.47 | 2,300 | 15,600 | -0.2 |
| 24/03/2021 |
8.64
|
4,794,200 | 9.18 | 9.18 | 8.56 | 31,200 | 27,000 | 0.0 |
| 23/03/2021 |
9.18
|
4,958,600 | 9.38 | 9.38 | 9.01 | 2,600 | 75,900 | -1.2 |
| 22/03/2021 |
9.38
|
2,110,300 | 9.50 | 9.50 | 9.35 | 2,200 | 36,000 | -0.6 |
| 19/03/2021 |
9.50
|
1,942,100 | 9.61 | 9.61 | 9.38 | 1,000 | 56,600 | -0.9 |
| 18/03/2021 |
9.61
|
5,814,700 | 9.35 | 9.89 | 9.35 | 88,200 | 5,000 | 1.4 |
| 17/03/2021 |
9.35
|
2,319,600 | 9.35 | 9.47 | 9.30 | 35,600 | 100 | 0.6 |
| 16/03/2021 |
9.35
|
2,245,700 | 9.35 | 9.44 | 9.27 | 50,500 | 2,500 | 0.8 |
| 15/03/2021 |
9.35
|
3,288,600 | 9.32 | 9.52 | 9.24 | 46,300 | 0 | 0.8 |
| 12/03/2021 |
9.32
|
4,020,900 | 9.50 | 9.55 | 9.27 | 28,400 | 6,700 | 0.4 |
| 11/03/2021 |
9.50
|
2,967,400 | 9.58 | 9.69 | 9.44 | 2,000 | 4,100 | -0.0 |
| 10/03/2021 |
9.58
|
2,635,900 | 9.55 | 9.67 | 9.41 | 2,100 | 100 | 0.0 |
| 09/03/2021 |
9.55
|
4,269,500 | 9.44 | 9.86 | 9.15 | 29,800 | 9,300 | 0.3 |
| 08/03/2021 |
9.44
|
3,721,500 | 9.50 | 9.72 | 9.41 | 2,000 | 117,000 | -1.9 |
| 05/03/2021 |
9.50
|
2,295,400 | 9.55 | 9.55 | 9.04 | 2,500 | 105,900 | -1.7 |
| 04/03/2021 |
9.55
|
4,285,600 | 9.50 | 9.89 | 9.15 | 44,600 | 147,900 | -1.7 |
| 03/03/2021 |
9.50
|
7,328,600 | 8.90 | 9.50 | 8.81 | 36,500 | 19,200 | 0.3 |
| 02/03/2021 |
8.90
|
2,596,200 | 9.04 | 9.10 | 8.84 | 300 | 517,800 | -8.1 |
| 01/03/2021 |
9.04
|
3,137,100 | 8.78 | 9.04 | 8.76 | 87,700 | 5,300 | 1.3 |
| 26/02/2021 |
8.78
|
3,927,600 | 8.81 | 8.84 | 8.53 | 50,500 | 39,100 | 0.2 |
| 25/02/2021 |
8.81
|
2,778,800 | 8.93 | 9.04 | 8.76 | 700 | 162,000 | -2.5 |
| 24/02/2021 |
8.93
|
4,136,600 | 9.07 | 9.30 | 8.76 | 200 | 251,300 | -4.0 |
| 23/02/2021 |
9.07
|
4,153,100 | 8.70 | 9.15 | 8.64 | 72,500 | 6,000 | 1.0 |
| 22/02/2021 |
8.70
|
3,444,200 | 8.67 | 8.93 | 8.61 | 0 | 165,000 | -2.5 |
| 19/02/2021 |
8.67
|
3,391,500 | 8.87 | 8.87 | 8.53 | 2,500 | 214,800 | -3.2 |
| 18/02/2021 |
8.87
|
3,587,900 | 8.64 | 9.10 | 8.70 | 27,000 | 176,900 | -2.3 |
| 17/02/2021 |
8.64
|
2,752,200 | 8.10 | 8.64 | 7.96 | 91,200 | 7,800 | 1.2 |
| 09/02/2021 |
8.10
|
8,281,700 | 8.47 | 8.64 | 7.90 | 141,400 | 6,200 | 1.9 |
| 08/02/2021 |
8.47
|
5,854,600 | 9.10 | 9.10 | 8.47 | 5,700 | 179,600 | -2.7 |