| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.80 | -25.50% | 115,881,300 | 1,163,659 | 0 |
10.80
14.90
11.20
|
|
2 tháng
(2026-06-01) |
-4.71 | -29.79% | 224,599,200 | 707,622 | 0 |
10.80
15.81
11.20
|
|
3 tháng
(2026-05-04) |
-5.76 | -34.15% | 425,348,000 | 1,615,045 | 0 |
10.80
17.05
11.20
|
|
6 tháng
(2026-01-30) |
-7.95 | -41.73% | 1,097,418,800 | -1,884,470 | -35.8 |
10.80
19.05
11.20
|
|
12 tháng
(2025-08-04) |
-10.31 | -48.15% | 3,473,711,800 | -15,456,670 | -393.0 |
10.80
30.38
11.20
|
|
24 tháng
(2024-08-08) |
-1.51 | -11.96% | 5,668,240,379 | -8,135,575 | -230.9 |
9.34
30.38
11.20
|
|
36 tháng
(2023-08-14) |
-7.30 | -39.67% | 8,214,711,479 | -7,849,135 | -216.2 |
9.34
30.38
11.20
|
|
60 tháng
(2021-08-24) |
5.55 | 99.84% | 11,573,322,701 | -38,273,699 | -2,379.3 |
5.23
59.74
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2021 |
6.98
|
7,395,370 | 6.59 | 6.98 | 6.52 | 479,000 | 17,700 | 4.9 |
| 04/10/2021 |
6.59
|
3,378,875 | 6.46 | 6.72 | 6.46 | 440,000 | 10,000 | 4.4 |
| 01/10/2021 |
6.46
|
2,672,404 | 6.65 | 6.65 | 6.46 | 0 | 10,000 | -0.1 |
| 30/09/2021 |
6.65
|
2,017,272 | 6.46 | 6.72 | 6.39 | 229,600 | 10,000 | 2.2 |
| 29/09/2021 |
6.46
|
2,096,580 | 6.46 | 6.59 | 6.26 | 9,000 | 10,000 | -0.0 |
| 28/09/2021 |
6.46
|
3,988,979 | 6.26 | 6.46 | 6.07 | 6,500 | 6,000 | 0.0 |
| 27/09/2021 |
6.26
|
6,934,283 | 6.72 | 6.78 | 6.26 | 500 | 0 | 0.0 |
| 24/09/2021 |
6.72
|
3,330,507 | 6.91 | 6.98 | 6.65 | 238,500 | 0 | 2.5 |
| 23/09/2021 |
6.91
|
4,087,798 | 7.17 | 7.43 | 6.78 | 144,000 | 30,000 | 1.3 |
| 22/09/2021 |
7.17
|
8,517,118 | 6.78 | 7.17 | 6.59 | 245,031 | 0 | 2.7 |
| 21/09/2021 |
6.78
|
7,493,800 | 6.91 | 6.91 | 6.52 | 8,700 | 38,000 | -0.3 |
| 20/09/2021 |
6.91
|
6,097,331 | 7.10 | 7.36 | 6.91 | 27,000 | 0 | 0.3 |
| 17/09/2021 |
7.10
|
11,968,275 | 6.91 | 7.43 | 6.85 | 332,500 | 20,800 | 3.5 |
| 16/09/2021 |
6.91
|
3,333,722 | 6.78 | 6.91 | 6.72 | 266,000 | 0 | 2.8 |
| 15/09/2021 |
6.78
|
5,281,108 | 6.72 | 7.10 | 6.65 | 337,100 | 1,900 | 3.6 |
| 14/09/2021 |
6.72
|
4,858,447 | 6.59 | 6.78 | 6.46 | 292,500 | 100 | 3.0 |
| 13/09/2021 |
6.59
|
6,811,913 | 6.78 | 6.91 | 6.52 | 202,600 | 15,000 | 1.9 |
| 10/09/2021 |
6.78
|
7,204,402 | 6.78 | 7.17 | 6.78 | 174,000 | 2,200 | 1.9 |
| 09/09/2021 |
6.78
|
12,383,751 | 6.20 | 6.78 | 6.20 | 117,000 | 35,400 | 0.8 |
| 08/09/2021 |
6.20
|
2,595,682 | 6.26 | 6.39 | 6.14 | 3,000 | 0 | 0.0 |
| 07/09/2021 |
6.26
|
4,744,241 | 6.52 | 6.65 | 6.20 | 6,000 | 28,400 | -0.2 |
| 06/09/2021 |
6.52
|
13,855,682 | 6.01 | 6.59 | 6.01 | 16,300 | 42,300 | -0.3 |
| 01/09/2021 |
6.01
|
2,139,382 | 6.01 | 6.07 | 5.88 | 0 | 0 | 0 |
| 31/08/2021 |
6.01
|
3,580,986 | 5.81 | 6.14 | 5.75 | 0 | 3,874 | -0.0 |
| 30/08/2021 |
5.81
|
2,651,805 | 5.81 | 5.94 | 5.68 | 0 | 0 | 0 |
| 27/08/2021 |
5.81
|
2,800,200 | 5.55 | 5.81 | 5.43 | 34,000 | 0 | 0.3 |
| 26/08/2021 |
5.55
|
1,052,305 | 5.55 | 5.62 | 5.49 | 30,000 | 0 | 0.3 |
| 25/08/2021 |
5.55
|
1,653,609 | 5.55 | 5.62 | 5.36 | 53,800 | 0 | 0.5 |
| 24/08/2021 |
5.55
|
2,061,979 | 5.49 | 5.62 | 5.43 | 8,000 | 0 | 0.1 |
| 23/08/2021 |
5.49
|
2,366,084 | 5.68 | 5.75 | 5.49 | 3,000 | 500 | 0.0 |
| 20/08/2021 |
5.68
|
5,869,200 | 6.01 | 6.01 | 5.62 | 60,000 | 800 | 0.5 |
| 19/08/2021 |
6.01
|
2,609,100 | 6.07 | 6.07 | 5.94 | 0 | 0 | 0 |
| 18/08/2021 |
6.07
|
2,164,100 | 6.14 | 6.20 | 6.07 | 0 | 0 | 0 |
| 17/08/2021 |
6.14
|
2,917,100 | 6.20 | 6.33 | 6.07 | 8,000 | 20,000 | -0.1 |
| 16/08/2021 |
6.20
|
4,250,800 | 6.07 | 6.26 | 6.01 | 0 | 0 | 0 |
| 13/08/2021 |
6.07
|
2,285,697 | 6.14 | 6.14 | 5.88 | 0 | 0 | 0 |
| 12/08/2021 |
6.14
|
5,608,367 | 5.81 | 6.26 | 5.81 | 100 | 51,000 | -0.5 |
| 11/08/2021 |
5.81
|
3,843,217 | 5.88 | 6.01 | 5.81 | 0 | 2,000 | -0.0 |
| 10/08/2021 |
5.88
|
2,751,590 | 6.01 | 6.07 | 5.81 | 8,000 | 1,000 | 0.1 |
| 09/08/2021 |
6.01
|
3,248,349 | 5.81 | 6.07 | 5.75 | 0 | 1,000 | -0.0 |
| 06/08/2021 |
5.81
|
7,417,300 | 5.62 | 6.01 | 5.62 | 0 | 120,000 | -1.1 |
| 05/08/2021 |
5.62
|
3,460,700 | 5.43 | 5.68 | 5.36 | 0 | 0 | 0 |
| 04/08/2021 |
5.43
|
1,850,296 | 5.55 | 5.55 | 5.43 | 20,000 | 13,800 | 0.1 |
| 03/08/2021 |
5.55
|
3,164,300 | 5.36 | 5.68 | 5.30 | 15,000 | 200 | 0.1 |
| 02/08/2021 |
5.36
|
3,007,300 | 5.55 | 5.55 | 5.30 | 32,000 | 1,300 | 0.3 |
| 30/07/2021 |
5.55
|
2,109,800 | 5.55 | 5.62 | 5.49 | 40,000 | 0 | 0.3 |
| 29/07/2021 |
5.55
|
2,259,300 | 5.49 | 5.62 | 5.49 | 37,500 | 0 | 0.3 |
| 28/07/2021 |
5.49
|
1,150,625 | 5.62 | 5.62 | 5.49 | 0 | 0 | 0 |
| 27/07/2021 |
5.62
|
3,134,286 | 5.55 | 5.62 | 5.43 | 3,000 | 0 | 0.0 |
| 26/07/2021 |
5.55
|
1,674,160 | 5.55 | 5.62 | 5.43 | 3,000 | 0 | 0.0 |
| 23/07/2021 |
5.55
|
3,718,659 | 5.55 | 5.88 | 5.49 | 300 | 100,000 | -0.9 |
| 22/07/2021 |
5.55
|
4,199,564 | 5.10 | 5.55 | 5.10 | 300 | 48,200 | -0.4 |
| 21/07/2021 |
5.10
|
1,038,808 | 5.23 | 5.30 | 5.10 | 3,100 | 100 | 0.0 |
| 20/07/2021 |
5.23
|
2,127,607 | 4.97 | 5.23 | 4.97 | 800 | 0 | 0.0 |
| 19/07/2021 |
4.97
|
2,005,502 | 5.30 | 5.36 | 4.97 | 18,900 | 24,200 | -0.0 |
| 16/07/2021 |
5.30
|
1,060,548 | 5.43 | 5.43 | 5.30 | 500 | 0 | 0.0 |
| 15/07/2021 |
5.43
|
2,006,833 | 5.23 | 5.43 | 5.17 | 500 | 0 | 0.0 |
| 14/07/2021 |
5.23
|
1,454,715 | 5.30 | 5.36 | 5.10 | 10,400 | 200 | 0.1 |
| 13/07/2021 |
5.30
|
1,909,019 | 5.10 | 5.30 | 5.10 | 1,500 | 0 | 0.0 |
| 12/07/2021 |
5.10
|
4,650,649 | 5.49 | 5.55 | 4.97 | 36,000 | 10,000 | 0.2 |
| 09/07/2021 |
5.49
|
2,199,394 | 5.81 | 5.81 | 5.43 | 27,100 | 500 | 0.2 |
| 08/07/2021 |
5.81
|
1,661,242 | 5.75 | 5.94 | 5.75 | 3,200 | 0 | 0.0 |
| 07/07/2021 |
5.75
|
2,936,649 | 5.88 | 5.94 | 5.55 | 7,000 | 0 | 0.1 |
| 06/07/2021 |
5.88
|
4,333,535 | 6.07 | 6.20 | 5.88 | 26,100 | 0 | 0.2 |
| 05/07/2021 |
6.07
|
4,094,061 | 6.33 | 6.46 | 6.07 | 14,400 | 20,000 | -0.1 |
| 02/07/2021 |
6.33
|
4,403,027 | 6.46 | 6.59 | 6.26 | 28,000 | 11,900 | 0.2 |
| 01/07/2021 |
6.46
|
4,078,065 | 6.39 | 6.46 | 6.26 | 18,400 | 138 | 0.2 |
| 30/06/2021 |
6.39
|
4,335,540 | 6.52 | 6.59 | 6.33 | 4,000 | 600 | 0.0 |
| 29/06/2021 |
6.52
|
3,013,906 | 6.65 | 6.78 | 6.14 | 31,000 | 10,100 | 0.2 |
| 28/06/2021 |
6.65
|
2,514,713 | 6.65 | 6.78 | 6.59 | 25,000 | 0 | 0.3 |
| 25/06/2021 |
6.65
|
3,217,800 | 6.65 | 6.85 | 6.52 | 0 | 3,200 | -0.0 |
| 24/06/2021 |
6.65
|
2,529,534 | 6.78 | 6.91 | 6.65 | 20,000 | 0 | 0.2 |
| 23/06/2021 |
6.78
|
2,949,786 | 7.10 | 7.17 | 6.78 | 0 | 10,000 | -0.1 |
| 22/06/2021 |
7.10
|
6,902,094 | 6.98 | 7.30 | 6.91 | 2,000 | 2,000 | 0 |
| 21/06/2021 |
6.98
|
3,856,114 | 6.98 | 7.10 | 6.85 | 24,800 | 0 | 0.3 |
| 18/06/2021 |
6.98
|
7,247,477 | 6.72 | 7.10 | 6.65 | 900 | 0 | 0.0 |
| 17/06/2021 |
6.72
|
2,535,100 | 6.72 | 6.72 | 6.52 | 4,000 | 20,000 | -0.2 |
| 16/06/2021 |
6.72
|
3,892,252 | 6.59 | 6.85 | 6.52 | 100 | 0 | 0.0 |
| 15/06/2021 |
6.59
|
2,384,550 | 6.72 | 6.85 | 6.20 | 10,300 | 1,500 | 0.1 |
| 14/06/2021 |
6.72
|
3,627,452 | 6.72 | 6.91 | 6.59 | 48,100 | 0 | 0.5 |
| 11/06/2021 |
6.72
|
2,047,632 | 6.65 | 6.85 | 6.46 | 3,800 | 0 | 0.0 |
| 10/06/2021 |
6.65
|
3,879,293 | 6.72 | 6.98 | 6.59 | 7,000 | 0 | 0.1 |
| 09/06/2021 |
6.72
|
4,179,140 | 6.59 | 6.91 | 6.46 | 10,000 | 0 | 0.1 |
| 08/06/2021 |
6.59
|
6,397,331 | 7.30 | 7.69 | 6.59 | 700 | 0 | 0.0 |
| 07/06/2021 |
7.30
|
7,365,339 | 6.98 | 7.56 | 6.98 | 100,000 | 27,000 | 0.8 |
| 04/06/2021 |
6.98
|
8,899,954 | 6.72 | 7.17 | 6.65 | 45,000 | 62,000 | -0.2 |
| 03/06/2021 |
6.72
|
4,749,792 | 6.72 | 6.91 | 6.20 | 500 | 0 | 0.0 |
| 02/06/2021 |
6.72
|
5,172,524 | 6.78 | 6.91 | 6.52 | 3,500 | 0 | 0.0 |
| 01/06/2021 |
6.78
|
5,853,108 | 6.52 | 6.98 | 6.39 | 2,700 | 36,000 | -0.3 |
| 31/05/2021 |
6.52
|
7,646,401 | 6.14 | 6.65 | 6.07 | 1,000 | 300 | 0.0 |
| 28/05/2021 |
6.14
|
4,152,864 | 6.07 | 6.20 | 6.01 | 40,000 | 0 | 0.4 |
| 27/05/2021 |
6.07
|
2,447,205 | 6.14 | 6.26 | 6.01 | 300 | 0 | 0.0 |
| 26/05/2021 |
6.14
|
2,166,240 | 6.26 | 6.26 | 6.07 | 0 | 100 | -0.0 |
| 25/05/2021 |
6.26
|
1,870,674 | 6.39 | 6.52 | 6.20 | 300 | 0 | 0.0 |
| 24/05/2021 |
6.39
|
3,689,202 | 6.01 | 6.46 | 5.94 | 17,000 | 0 | 0.2 |
| 21/05/2021 |
6.01
|
2,645,800 | 5.88 | 6.14 | 5.68 | 100 | 18,700 | -0.2 |
| 20/05/2021 |
5.88
|
3,568,800 | 6.07 | 6.14 | 5.88 | 68,700 | 20,000 | 0.4 |
| 19/05/2021 |
6.07
|
2,195,000 | 6.20 | 6.20 | 6.01 | 0 | 8,000 | -0.1 |
| 18/05/2021 |
6.20
|
2,577,500 | 6.26 | 6.33 | 6.07 | 500 | 5,600 | -0.0 |
| 17/05/2021 |
6.26
|
1,385,121 | 6.39 | 6.52 | 6.26 | 0 | 0 | 0 |