| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.20 | -21.76% | 188,181,300 | 1,603,300 | 29.4 |
14.20
19.30
15.20
|
|
2 tháng
(2026-01-12) |
-4.60 | -23.35% | 500,357,300 | -1,087,200 | -27.0 |
14.20
20.60
15.20
|
|
3 tháng
(2025-12-15) |
-5.80 | -27.75% | 733,978,000 | -2,059,400 | -53.3 |
14.20
23.40
15.20
|
|
6 tháng
(2025-09-15) |
-9.50 | -38.62% | 1,962,672,300 | -12,854,800 | -333.9 |
14.20
31.90
15.20
|
|
12 tháng
(2025-03-18) |
0.62 | 4.31% | 4,160,543,200 | -4,369,650 | -168.0 |
9.81
31.90
15.20
|
|
24 tháng
(2024-03-25) |
-6.12 | -28.86% | 5,507,722,381 | -7,983,578 | -229.8 |
9.81
31.90
15.20
|
|
36 tháng
(2023-03-29) |
0.38 | 2.61% | 8,195,858,555 | -5,076,496 | -127.8 |
9.81
31.90
15.20
|
|
60 tháng
(2021-04-08) |
6.28 | 71.28% | 11,117,358,094 | -35,535,267 | -2,331.9 |
5.22
62.73
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 05/02/2021 |
6.51
|
1,611,482 | 6.58 | 6.71 | 6.37 | 7,600 | 0 | 0.1 |
| 04/02/2021 |
6.58
|
1,322,685 | 6.58 | 6.85 | 6.51 | 400 | 40,000 | -0.4 |
| 03/02/2021 |
6.58
|
5,853,768 | 6.04 | 6.58 | 5.76 | 500 | 0 | 0.0 |
| 02/02/2021 |
6.04
|
4,131,915 | 6.04 | 6.04 | 5.49 | 10,200 | 0 | 0.1 |
| 01/02/2021 |
6.04
|
4,805,760 | 6.65 | 6.65 | 6.04 | 78,000 | 0 | 0.7 |
| 29/01/2021 |
6.65
|
4,431,150 | 6.10 | 6.71 | 5.49 | 300 | 2,000 | -0.0 |
| 28/01/2021 |
6.10
|
4,711,632 | 6.78 | 6.78 | 6.10 | 11,500 | 11,000 | 0.0 |
| 27/01/2021 |
6.78
|
3,847,826 | 7.53 | 7.60 | 6.78 | 600 | 25,000 | -0.3 |
| 26/01/2021 |
7.53
|
4,884,134 | 7.80 | 7.87 | 7.26 | 800 | 2,000 | -0.0 |
| 25/01/2021 |
7.80
|
5,620,483 | 7.80 | 8.14 | 7.53 | 0 | 25,000 | -0.3 |
| 22/01/2021 |
7.80
|
5,900,600 | 7.73 | 8.07 | 7.66 | 2,100 | 20,200 | -0.2 |
| 21/01/2021 |
7.73
|
3,650,546 | 7.05 | 7.73 | 6.92 | 1,600 | 600 | 0.0 |
| 20/01/2021 |
7.05
|
6,514,401 | 7.32 | 7.39 | 6.65 | 66,800 | 0 | 0.7 |
| 19/01/2021 |
7.32
|
8,021,350 | 8.14 | 8.21 | 7.32 | 23,500 | 700 | 0.2 |
| 18/01/2021 |
8.14
|
3,713,268 | 8.21 | 8.48 | 8.07 | 11,600 | 0 | 0.1 |
| 15/01/2021 |
8.21
|
5,146,140 | 8.07 | 8.41 | 7.93 | 0 | 0 | 0 |
| 14/01/2021 |
8.07
|
3,598,091 | 8.14 | 8.14 | 7.87 | 10,100 | 46,900 | -0.4 |
| 13/01/2021 |
8.14
|
3,960,405 | 8.21 | 8.48 | 8.00 | 0 | 0 | 0 |
| 12/01/2021 |
8.21
|
4,716,100 | 8.21 | 8.34 | 7.87 | 0 | 700 | -0.0 |
| 11/01/2021 |
8.21
|
3,330,100 | 8.34 | 8.61 | 8.14 | 2,000 | 0 | 0.0 |
| 08/01/2021 |
8.34
|
6,892,581 | 8.34 | 8.75 | 7.53 | 2,000 | 53,500 | -0.6 |
| 07/01/2021 |
8.34
|
11,020,006 | 9.22 | 9.22 | 8.34 | 500 | 15,500 | -0.2 |
| 06/01/2021 |
9.22
|
4,435,458 | 9.36 | 9.49 | 9.02 | 0 | 1,400 | -0.0 |
| 05/01/2021 |
9.36
|
3,800,560 | 9.16 | 9.70 | 9.09 | 200 | 5,000 | -0.1 |
| 04/01/2021 |
9.16
|
6,542,300 | 8.48 | 9.29 | 8.48 | 24,600 | 20,000 | 0.1 |
| 31/12/2020 |
8.48
|
2,723,900 | 8.34 | 8.54 | 8.34 | 0 | 6,000 | -0.1 |
| 30/12/2020 |
8.34
|
3,727,815 | 8.48 | 8.88 | 8.34 | 2,000 | 0 | 0.0 |
| 29/12/2020 |
8.48
|
3,435,688 | 8.34 | 8.68 | 8.34 | 600 | 16,000 | -0.2 |
| 28/12/2020 |
8.34
|
4,573,278 | 8.41 | 8.48 | 8.14 | 2,500 | 10,200 | -0.1 |
| 25/12/2020 |
8.41
|
6,993,786 | 8.48 | 8.75 | 8.14 | 500 | 30,100 | -0.4 |
| 24/12/2020 |
8.48
|
8,212,595 | 7.87 | 8.54 | 7.80 | 2,000 | 14,600 | -0.2 |
| 23/12/2020 |
7.87
|
12,069,246 | 7.19 | 7.87 | 6.92 | 200 | 22,200 | -0.3 |
| 22/12/2020 |
7.19
|
9,053,709 | 6.78 | 7.19 | 6.65 | 0 | 500 | -0.0 |