| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.50 | 2.99% | 247,885,300 | -5,822,400 | -53.1 |
16
17.80
17.80
|
|
2 tháng
(2026-03-02) |
0.70 | 4.24% | 490,663,000 | -4,711,300 | -43.6 |
14.20
17.80
17.80
|
|
3 tháng
(2026-01-29) |
-2.10 | -10.88% | 667,153,000 | -4,658,200 | -42.4 |
14.20
20
17.80
|
|
6 tháng
(2025-10-31) |
-8.20 | -32.28% | 1,552,005,900 | -22,277,800 | -485.5 |
14.20
26.50
17.80
|
|
12 tháng
(2025-05-05) |
5.30 | 44.48% | 4,321,536,600 | -11,844,900 | -242.8 |
11.90
31.90
17.80
|
|
24 tháng
(2024-05-09) |
0.60 | 3.62% | 5,554,296,100 | -12,137,276 | -260.8 |
9.81
31.90
17.80
|
|
36 tháng
(2023-05-15) |
-0.43 | -2.45% | 8,309,755,040 | -13,062,380 | -251.7 |
9.81
31.90
17.80
|
|
60 tháng
(2021-05-25) |
10.62 | 161.47% | 11,365,772,464 | -40,477,767 | -2,377.2 |
5.22
62.73
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
6.04
|
2,936,649 | 6.17 | 6.24 | 5.83 | 7,000 | 0 | 0.1 |
| 06/07/2021 |
6.17
|
4,333,535 | 6.37 | 6.51 | 6.17 | 26,100 | 0 | 0.2 |
| 05/07/2021 |
6.37
|
4,094,061 | 6.65 | 6.78 | 6.37 | 14,400 | 20,000 | -0.1 |
| 02/07/2021 |
6.65
|
4,403,027 | 6.78 | 6.92 | 6.58 | 28,000 | 11,900 | 0.2 |
| 01/07/2021 |
6.78
|
4,078,065 | 6.71 | 6.78 | 6.58 | 18,400 | 138 | 0.2 |
| 30/06/2021 |
6.71
|
4,335,540 | 6.85 | 6.92 | 6.65 | 4,000 | 600 | 0.0 |
| 29/06/2021 |
6.85
|
3,013,906 | 6.99 | 7.12 | 6.44 | 31,000 | 10,100 | 0.2 |
| 28/06/2021 |
6.99
|
2,514,713 | 6.99 | 7.12 | 6.92 | 25,000 | 0 | 0.3 |
| 25/06/2021 |
6.99
|
3,217,800 | 6.99 | 7.19 | 6.85 | 0 | 3,200 | -0.0 |
| 24/06/2021 |
6.99
|
2,529,534 | 7.12 | 7.26 | 6.99 | 20,000 | 0 | 0.2 |
| 23/06/2021 |
7.12
|
2,949,786 | 7.46 | 7.53 | 7.12 | 0 | 10,000 | -0.1 |
| 22/06/2021 |
7.46
|
6,902,094 | 7.32 | 7.66 | 7.26 | 2,000 | 2,000 | 0 |
| 21/06/2021 |
7.32
|
3,856,114 | 7.32 | 7.46 | 7.19 | 24,800 | 0 | 0.3 |
| 18/06/2021 |
7.32
|
7,247,477 | 7.05 | 7.46 | 6.99 | 900 | 0 | 0.0 |
| 17/06/2021 |
7.05
|
2,535,100 | 7.05 | 7.05 | 6.85 | 4,000 | 20,000 | -0.2 |
| 16/06/2021 |
7.05
|
3,892,252 | 6.92 | 7.19 | 6.85 | 100 | 0 | 0.0 |
| 15/06/2021 |
6.92
|
2,384,550 | 7.05 | 7.19 | 6.51 | 10,300 | 1,500 | 0.1 |
| 14/06/2021 |
7.05
|
3,627,452 | 7.05 | 7.26 | 6.92 | 48,100 | 0 | 0.5 |
| 11/06/2021 |
7.05
|
2,047,632 | 6.99 | 7.19 | 6.78 | 3,800 | 0 | 0.0 |
| 10/06/2021 |
6.99
|
3,879,293 | 7.05 | 7.32 | 6.92 | 7,000 | 0 | 0.1 |
| 09/06/2021 |
7.05
|
4,179,140 | 6.92 | 7.26 | 6.78 | 10,000 | 0 | 0.1 |
| 08/06/2021 |
6.92
|
6,397,331 | 7.66 | 8.07 | 6.92 | 700 | 0 | 0.0 |
| 07/06/2021 |
7.66
|
7,365,339 | 7.32 | 7.93 | 7.32 | 100,000 | 27,000 | 0.8 |
| 04/06/2021 |
7.32
|
8,899,954 | 7.05 | 7.53 | 6.99 | 45,000 | 62,000 | -0.2 |
| 03/06/2021 |
7.05
|
4,749,792 | 7.05 | 7.26 | 6.51 | 500 | 0 | 0.0 |
| 02/06/2021 |
7.05
|
5,172,524 | 7.12 | 7.26 | 6.85 | 3,500 | 0 | 0.0 |
| 01/06/2021 |
7.12
|
5,853,108 | 6.85 | 7.32 | 6.71 | 2,700 | 36,000 | -0.3 |
| 31/05/2021 |
6.85
|
7,646,401 | 6.44 | 6.99 | 6.37 | 1,000 | 300 | 0.0 |
| 28/05/2021 |
6.44
|
4,152,864 | 6.37 | 6.51 | 6.31 | 40,000 | 0 | 0.4 |
| 27/05/2021 |
6.37
|
2,447,205 | 6.44 | 6.58 | 6.31 | 300 | 0 | 0.0 |
| 26/05/2021 |
6.44
|
2,166,240 | 6.58 | 6.58 | 6.37 | 0 | 100 | -0.0 |
| 25/05/2021 |
6.58
|
1,870,674 | 6.71 | 6.85 | 6.51 | 300 | 0 | 0.0 |
| 24/05/2021 |
6.71
|
3,689,202 | 6.31 | 6.78 | 6.24 | 17,000 | 0 | 0.2 |
| 21/05/2021 |
6.31
|
2,645,800 | 6.17 | 6.44 | 5.97 | 100 | 18,700 | -0.2 |
| 20/05/2021 |
6.17
|
3,568,800 | 6.37 | 6.44 | 6.17 | 68,700 | 20,000 | 0.4 |
| 19/05/2021 |
6.37
|
2,195,000 | 6.51 | 6.51 | 6.31 | 0 | 8,000 | -0.1 |
| 18/05/2021 |
6.51
|
2,577,500 | 6.58 | 6.65 | 6.37 | 500 | 5,600 | -0.0 |
| 17/05/2021 |
6.58
|
1,385,121 | 6.71 | 6.85 | 6.58 | 0 | 0 | 0 |
| 14/05/2021 |
6.71
|
3,554,534 | 6.65 | 7.05 | 6.51 | 10,000 | 100 | 0.1 |
| 13/05/2021 |
6.65
|
1,969,393 | 6.71 | 6.85 | 6.58 | 5,000 | 100 | 0.0 |
| 12/05/2021 |
6.71
|
1,587,789 | 6.51 | 6.71 | 6.44 | 0 | 3,200 | -0.0 |
| 11/05/2021 |
6.51
|
2,651,400 | 6.37 | 6.65 | 6.37 | 0 | 0 | 0 |
| 10/05/2021 |
6.37
|
2,637,651 | 6.44 | 6.51 | 6.31 | 0 | 0 | 0 |
| 07/05/2021 |
6.44
|
3,314,615 | 6.65 | 6.71 | 6.31 | 28,100 | 4,300 | 0.2 |
| 06/05/2021 |
6.65
|
2,479,456 | 6.85 | 6.92 | 6.58 | 400 | 0 | 0.0 |
| 05/05/2021 |
6.85
|
2,912,378 | 6.71 | 7.12 | 6.71 | 100 | 0 | 0.0 |
| 04/05/2021 |
6.71
|
2,106,850 | 7.05 | 7.12 | 6.44 | 6,000 | 0 | 0.1 |
| 29/04/2021 |
7.05
|
4,291,602 | 6.65 | 7.26 | 6.65 | 36,600 | 0 | 0.4 |
| 28/04/2021 |
6.65
|
1,860,143 | 6.51 | 6.71 | 6.37 | 1,500 | 14,300 | -0.1 |
| 27/04/2021 |
6.51
|
2,954,518 | 6.44 | 6.51 | 6.17 | 1,600 | 0 | 0.0 |
| 26/04/2021 |
6.44
|
3,767,104 | 6.92 | 6.99 | 6.37 | 36,300 | 10,000 | 0.3 |
| 23/04/2021 |
6.92
|
4,956,533 | 6.71 | 6.99 | 6.44 | 0 | 100 | -0.0 |
| 22/04/2021 |
6.71
|
5,804,337 | 7.46 | 7.53 | 6.71 | 15,400 | 3,000 | 0.1 |
| 20/04/2021 |
7.46
|
3,700,567 | 7.39 | 7.73 | 7.32 | 0 | 0 | 0 |
| 19/04/2021 |
7.39
|
9,128,371 | 7.73 | 7.73 | 7.05 | 15,100 | 20,500 | -0.1 |
| 16/04/2021 |
7.73
|
13,825,398 | 8.21 | 8.27 | 7.53 | 11,800 | 17,000 | -0.1 |
| 15/04/2021 |
8.21
|
5,704,296 | 8.48 | 8.61 | 8.21 | 0 | 0 | 0 |
| 14/04/2021 |
8.48
|
5,083,005 | 8.48 | 8.68 | 8.34 | 3,000 | 0 | 0.0 |
| 13/04/2021 |
8.48
|
9,421,639 | 9.02 | 9.09 | 8.41 | 0 | 0 | 0 |
| 12/04/2021 |
9.02
|
5,346,003 | 8.82 | 9.02 | 8.75 | 1,000 | 3,500 | -0.0 |
| 09/04/2021 |
8.82
|
5,665,086 | 8.82 | 8.95 | 8.68 | 12,500 | 0 | 0.2 |
| 08/04/2021 |
8.82
|
7,563,339 | 9.02 | 9.29 | 8.82 | 500 | 5,000 | -0.1 |
| 07/04/2021 |
9.02
|
4,994,341 | 9.16 | 9.29 | 8.95 | 20,000 | 400 | 0.3 |
| 06/04/2021 |
9.16
|
13,981,501 | 8.68 | 9.29 | 8.54 | 0 | 25,500 | -0.3 |
| 05/04/2021 |
8.68
|
5,813,283 | 8.54 | 8.88 | 8.54 | 0 | 100 | -0.0 |
| 02/04/2021 |
8.54
|
3,925,543 | 8.61 | 8.75 | 8.48 | 0 | 400 | -0.0 |
| 01/04/2021 |
8.61
|
11,796,103 | 8.21 | 8.82 | 8.21 | 0 | 0 | 0 |
| 31/03/2021 |
8.21
|
5,029,575 | 8.34 | 8.48 | 8.14 | 0 | 2,000,000 | -24.4 |
| 30/03/2021 |
8.34
|
4,548,188 | 8.34 | 8.54 | 8.27 | 0 | 0 | 0 |
| 29/03/2021 |
8.34
|
4,221,210 | 8.27 | 8.48 | 8.21 | 0 | 0 | 0 |
| 26/03/2021 |
8.27
|
7,307,033 | 8.21 | 8.41 | 7.73 | 0 | 43,300 | -0.5 |
| 25/03/2021 |
8.21
|
4,188,487 | 8.61 | 8.68 | 8.21 | 0 | 0 | 0 |
| 24/03/2021 |
8.61
|
9,256,728 | 8.34 | 8.68 | 8.14 | 0 | 45,300 | -0.6 |
| 23/03/2021 |
8.34
|
6,566,486 | 8.21 | 8.54 | 8.14 | 0 | 3,000 | -0.0 |
| 22/03/2021 |
8.21
|
4,007,472 | 8.21 | 8.34 | 8.14 | 0 | 300 | -0.0 |
| 19/03/2021 |
8.21
|
5,002,605 | 8.41 | 8.41 | 8.14 | 0 | 8,000 | -0.1 |
| 18/03/2021 |
8.41
|
3,084,325 | 8.48 | 8.82 | 8.34 | 3,000 | 0 | 0.0 |
| 17/03/2021 |
8.48
|
6,622,477 | 8.27 | 8.68 | 8.21 | 0 | 4,000 | -0.1 |
| 16/03/2021 |
8.27
|
3,862,976 | 8.27 | 8.34 | 8.07 | 400 | 0 | 0.0 |
| 15/03/2021 |
8.27
|
5,298,814 | 8.14 | 8.54 | 8.14 | 400 | 2,500 | -0.0 |
| 12/03/2021 |
8.14
|
2,997,187 | 8.21 | 8.34 | 8.07 | 0 | 0 | 0 |
| 11/03/2021 |
8.21
|
3,972,385 | 8.07 | 8.34 | 8.07 | 20,700 | 0 | 0.2 |
| 10/03/2021 |
8.07
|
5,464,770 | 8.07 | 8.21 | 7.93 | 5,500 | 500 | 0.1 |
| 09/03/2021 |
8.07
|
5,988,410 | 8.48 | 8.48 | 8.07 | 0 | 700 | -0.0 |
| 08/03/2021 |
8.48
|
8,689,640 | 8.21 | 8.82 | 8.21 | 0 | 31,400 | -0.4 |
| 05/03/2021 |
8.21
|
13,571,151 | 7.46 | 8.21 | 7.26 | 600 | 1,200 | -0.0 |
| 04/03/2021 |
7.46
|
5,307,810 | 7.66 | 7.80 | 7.26 | 1,500 | 400 | 0.0 |
| 03/03/2021 |
7.66
|
7,067,539 | 7.46 | 7.73 | 7.26 | 2,100 | 2,200 | -0.0 |
| 02/03/2021 |
7.46
|
2,755,924 | 7.46 | 7.66 | 7.39 | 0 | 1,000 | -0.0 |
| 01/03/2021 |
7.46
|
5,527,164 | 7.32 | 7.66 | 7.26 | 10,400 | 1,000 | 0.1 |
| 26/02/2021 |
7.32
|
2,873,191 | 7.19 | 7.53 | 6.92 | 1,000 | 0 | 0.0 |
| 25/02/2021 |
7.19
|
3,808,298 | 7.26 | 7.39 | 7.12 | 0 | 0 | 0 |
| 24/02/2021 |
7.26
|
5,582,504 | 7.60 | 7.80 | 7.19 | 5,900 | 5,400 | 0.0 |
| 23/02/2021 |
7.60
|
6,012,524 | 7.32 | 7.93 | 7.19 | 0 | 4,000 | -0.0 |
| 22/02/2021 |
7.32
|
3,839,450 | 7.60 | 7.73 | 7.19 | 500 | 0 | 0.0 |
| 19/02/2021 |
7.60
|
5,262,500 | 7.26 | 7.87 | 7.26 | 2,100 | 11,000 | -0.1 |
| 18/02/2021 |
7.26
|
7,710,339 | 6.65 | 7.26 | 6.44 | 400 | 8,900 | -0.1 |
| 17/02/2021 |
6.65
|
2,018,816 | 6.31 | 6.65 | 6.31 | 29,800 | 0 | 0.3 |
| 09/02/2021 |
6.31
|
1,109,148 | 6.04 | 6.58 | 5.49 | 5,000 | 0 | 0.0 |
| 08/02/2021 |
6.04
|
3,759,505 | 6.51 | 6.58 | 6.04 | 0 | 0 | 0 |