| 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) |
-2.10 | -12.21% | 179,168,600 | 4,334,890 | 0 |
14.80
17.90
15.10
|
|
2 tháng
(2026-04-13) |
-2.20 | -12.72% | 394,571,400 | 1,065,244 | 0 |
14.80
17.90
15.10
|
|
3 tháng
(2026-03-16) |
-0.50 | -3.21% | 631,059,600 | -894,356 | -49.9 |
14.30
17.90
15.10
|
|
6 tháng
(2025-12-15) |
-5.80 | -27.75% | 1,375,987,700 | -2,554,156 | -97.2 |
14.20
23.40
15.10
|
|
12 tháng
(2025-06-17) |
-1.85 | -10.93% | 4,101,498,000 | -7,954,156 | -303.2 |
14.20
31.90
15.10
|
|
24 tháng
(2024-06-24) |
-0.50 | -3.21% | 5,637,331,057 | -6,218,784 | -230.6 |
9.81
31.90
15.10
|
|
36 tháng
(2023-06-28) |
-2.33 | -13.36% | 8,342,582,471 | -10,121,196 | -287.7 |
9.81
31.90
15.10
|
|
60 tháng
(2021-07-08) |
9 | 147.40% | 11,495,341,212 | -36,441,885 | -2,380.0 |
5.22
62.73
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2021 |
6.44
|
2,917,100 | 6.51 | 6.65 | 6.37 | 8,000 | 20,000 | -0.1 |
| 16/08/2021 |
6.51
|
4,250,800 | 6.37 | 6.58 | 6.31 | 0 | 0 | 0 |
| 13/08/2021 |
6.37
|
2,285,697 | 6.44 | 6.44 | 6.17 | 0 | 0 | 0 |
| 12/08/2021 |
6.44
|
5,608,367 | 6.10 | 6.58 | 6.10 | 100 | 51,000 | -0.5 |
| 11/08/2021 |
6.10
|
3,843,217 | 6.17 | 6.31 | 6.10 | 0 | 2,000 | -0.0 |
| 10/08/2021 |
6.17
|
2,751,590 | 6.31 | 6.37 | 6.10 | 8,000 | 1,000 | 0.1 |
| 09/08/2021 |
6.31
|
3,248,349 | 6.10 | 6.37 | 6.04 | 0 | 1,000 | -0.0 |
| 06/08/2021 |
6.10
|
7,417,300 | 5.90 | 6.31 | 5.90 | 0 | 120,000 | -1.1 |
| 05/08/2021 |
5.90
|
3,460,700 | 5.70 | 5.97 | 5.63 | 0 | 0 | 0 |
| 04/08/2021 |
5.70
|
1,850,296 | 5.83 | 5.83 | 5.70 | 20,000 | 13,800 | 0.1 |
| 03/08/2021 |
5.83
|
3,164,300 | 5.63 | 5.97 | 5.56 | 15,000 | 200 | 0.1 |
| 02/08/2021 |
5.63
|
3,007,300 | 5.83 | 5.83 | 5.56 | 32,000 | 1,300 | 0.3 |
| 30/07/2021 |
5.83
|
2,109,800 | 5.83 | 5.90 | 5.76 | 40,000 | 0 | 0.3 |
| 29/07/2021 |
5.83
|
2,259,300 | 5.76 | 5.90 | 5.76 | 37,500 | 0 | 0.3 |
| 28/07/2021 |
5.76
|
1,150,625 | 5.90 | 5.90 | 5.76 | 0 | 0 | 0 |
| 27/07/2021 |
5.90
|
3,134,286 | 5.83 | 5.90 | 5.70 | 3,000 | 0 | 0.0 |
| 26/07/2021 |
5.83
|
1,674,160 | 5.83 | 5.90 | 5.70 | 3,000 | 0 | 0.0 |
| 23/07/2021 |
5.83
|
3,718,659 | 5.83 | 6.17 | 5.76 | 300 | 100,000 | -0.9 |
| 22/07/2021 |
5.83
|
4,199,564 | 5.36 | 5.83 | 5.36 | 300 | 48,200 | -0.4 |
| 21/07/2021 |
5.36
|
1,038,808 | 5.49 | 5.56 | 5.36 | 3,100 | 100 | 0.0 |
| 20/07/2021 |
5.49
|
2,127,607 | 5.22 | 5.49 | 5.22 | 800 | 0 | 0.0 |
| 19/07/2021 |
5.22
|
2,005,502 | 5.56 | 5.63 | 5.22 | 18,900 | 24,200 | -0.0 |
| 16/07/2021 |
5.56
|
1,060,548 | 5.70 | 5.70 | 5.56 | 500 | 0 | 0.0 |
| 15/07/2021 |
5.70
|
2,006,833 | 5.49 | 5.70 | 5.43 | 500 | 0 | 0.0 |
| 14/07/2021 |
5.49
|
1,454,715 | 5.56 | 5.63 | 5.36 | 10,400 | 200 | 0.1 |
| 13/07/2021 |
5.56
|
1,909,019 | 5.36 | 5.56 | 5.36 | 1,500 | 0 | 0.0 |
| 12/07/2021 |
5.36
|
4,650,649 | 5.76 | 5.83 | 5.22 | 36,000 | 10,000 | 0.2 |
| 09/07/2021 |
5.76
|
2,199,394 | 6.10 | 6.10 | 5.70 | 27,100 | 500 | 0.2 |
| 08/07/2021 |
6.10
|
1,661,242 | 6.04 | 6.24 | 6.04 | 3,200 | 0 | 0.0 |
| 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 |