| 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) |
0.60 | 2.08% | 26,666,400 | 290,600 | 7.6 |
27.85
34.20
28.55
|
|
2 tháng
(2026-01-12) |
0.90 | 3.15% | 49,377,700 | 209,700 | 5.0 |
27.85
34.20
28.55
|
|
3 tháng
(2025-12-15) |
0.95 | 3.33% | 56,270,400 | 360,800 | 9.2 |
26.80
34.20
28.55
|
|
6 tháng
(2025-09-15) |
-4.35 | -12.85% | 94,268,400 | -400,200 | -14.3 |
26.80
34.30
28.55
|
|
12 tháng
(2025-03-18) |
-10.14 | -25.58% | 293,008,100 | -869,965 | -12.2 |
26.80
39.93
28.55
|
|
24 tháng
(2024-03-25) |
8.18 | 38.39% | 696,746,100 | -3,590,327 | -116.3 |
20.37
46.21
28.55
|
|
36 tháng
(2023-03-29) |
20.02 | 211.10% | 837,485,900 | -3,716,737 | -116.9 |
9.47
46.21
28.55
|
|
60 tháng
(2021-04-08) |
20.05 | 212.09% | 1,103,977,200 | -7,876,673 | -354.0 |
7.97
46.21
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
8.45
|
104,100 | 8.37 | 8.51 | 8.26 | 11,900 | 1,300 | 0.3 |
| 20/05/2021 |
8.37
|
225,000 | 8.48 | 8.48 | 8.26 | 5,100 | 22,200 | -0.5 |
| 19/05/2021 |
8.48
|
81,800 | 8.48 | 8.50 | 8.45 | 0 | 7,400 | -0.2 |
| 18/05/2021 |
8.48
|
168,300 | 8.65 | 8.65 | 8.47 | 3,300 | 7,700 | -0.1 |
| 17/05/2021 |
8.65
|
268,000 | 8.54 | 8.70 | 8.51 | 0 | 5,600 | -0.2 |
| 14/05/2021 |
8.54
|
151,300 | 8.45 | 8.61 | 8.45 | 0 | 2,700 | -0.1 |
| 13/05/2021 |
8.45
|
85,000 | 8.62 | 8.64 | 8.45 | 0 | 2,700 | -0.1 |
| 12/05/2021 |
8.62
|
94,700 | 8.58 | 8.62 | 8.51 | 0 | 1,200 | -0.0 |
| 11/05/2021 |
8.58
|
79,200 | 8.61 | 8.61 | 8.51 | 1,000 | 1,800 | -0.0 |
| 10/05/2021 |
8.61
|
61,800 | 8.61 | 8.61 | 8.51 | 100 | 4,400 | -0.1 |
| 07/05/2021 |
8.61
|
98,900 | 8.70 | 8.73 | 8.50 | 0 | 2,200 | -0.1 |
| 06/05/2021 |
8.70
|
196,500 | 8.76 | 8.87 | 8.58 | 14,200 | 5,100 | 0.2 |
| 05/05/2021 |
8.76
|
101,700 | 8.45 | 8.84 | 8.45 | 600 | 200 | 0.0 |
| 04/05/2021 |
8.45
|
116,300 | 8.51 | 8.56 | 8.34 | 3,000 | 4,900 | -0.1 |
| 29/04/2021 |
8.51
|
59,200 | 8.45 | 8.61 | 8.48 | 1,000 | 2,500 | -0.0 |
| 28/04/2021 |
8.45
|
118,900 | 8.36 | 8.53 | 8.23 | 7,000 | 4,100 | 0.1 |
| 27/04/2021 |
8.36
|
79,400 | 8.47 | 8.53 | 8.33 | 6,100 | 1,600 | 0.1 |
| 26/04/2021 |
8.47
|
83,000 | 8.72 | 8.72 | 8.47 | 0 | 10,800 | -0.3 |
| 23/04/2021 |
8.72
|
191,400 | 8.61 | 8.72 | 8.45 | 12,400 | 2,600 | 0.3 |
| 22/04/2021 |
8.61
|
233,400 | 8.81 | 8.81 | 8.48 | 200 | 11,500 | -0.3 |
| 20/04/2021 |
8.81
|
141,800 | 8.94 | 9.06 | 8.80 | 4,000 | 6,000 | -0.1 |
| 19/04/2021 |
8.94
|
155,900 | 9.08 | 9.26 | 8.92 | 2,100 | 5,500 | -0.1 |
| 16/04/2021 |
9.08
|
165,200 | 9.23 | 9.37 | 9.01 | 3,000 | 9,700 | -0.2 |
| 15/04/2021 |
9.23
|
178,700 | 9.45 | 9.51 | 9.23 | 7,000 | 36,400 | -0.9 |
| 14/04/2021 |
9.45
|
189,100 | 9.39 | 9.51 | 9.39 | 2,000 | 20,300 | -0.6 |
| 13/04/2021 |
9.39
|
292,300 | 9.56 | 9.59 | 9.39 | 18,000 | 3,400 | 0.4 |
| 12/04/2021 |
9.56
|
94,400 | 9.62 | 9.66 | 9.55 | 0 | 1,300 | -0.0 |
| 09/04/2021 |
9.62
|
155,900 | 9.45 | 9.67 | 9.42 | 2,400 | 4,100 | -0.1 |
| 08/04/2021 |
9.45
|
218,000 | 9.55 | 9.58 | 9.42 | 0 | 5,500 | -0.2 |
| 07/04/2021 |
9.55
|
81,900 | 9.61 | 9.61 | 9.47 | 4,000 | 1,200 | 0.1 |
| 06/04/2021 |
9.61
|
184,600 | 9.64 | 9.64 | 9.53 | 4,700 | 6,300 | -0.0 |
| 05/04/2021 |
9.64
|
112,800 | 9.73 | 9.75 | 9.58 | 200 | 12,500 | -0.4 |
| 02/04/2021 |
9.73
|
285,700 | 9.70 | 9.80 | 9.61 | 2,400 | 66,400 | -2.0 |
| 01/04/2021 |
9.70
|
243,000 | 9.61 | 9.84 | 9.61 | 4,200 | 54,500 | -1.6 |
| 31/03/2021 |
9.61
|
142,200 | 9.64 | 9.77 | 9.51 | 4,600 | 0 | 0.1 |
| 30/03/2021 |
9.64
|
186,700 | 9.70 | 9.77 | 9.51 | 4,200 | 1,300 | 0.1 |
| 29/03/2021 |
9.70
|
153,400 | 9.51 | 9.70 | 9.36 | 8,600 | 2,100 | 0.2 |
| 26/03/2021 |
9.51
|
248,300 | 9.70 | 9.70 | 9.08 | 4,000 | 6,500 | -0.1 |
| 25/03/2021 |
9.70
|
186,900 | 9.70 | 9.86 | 9.61 | 200 | 5,000 | -0.1 |
| 24/03/2021 |
9.70
|
286,000 | 10.20 | 10.28 | 9.51 | 0 | 16,700 | -0.5 |
| 23/03/2021 |
10.20
|
455,700 | 10.23 | 10.41 | 10.08 | 3,000 | 1,000 | 0.1 |
| 22/03/2021 |
10.23
|
239,600 | 10.27 | 10.33 | 10.05 | 0 | 4,100 | -0.1 |
| 19/03/2021 |
10.27
|
125,800 | 10.36 | 10.36 | 10.16 | 300 | 300 | -0.0 |
| 18/03/2021 |
10.36
|
231,400 | 10.36 | 10.53 | 10.23 | 7,100 | 0 | 0.2 |
| 17/03/2021 |
10.36
|
405,500 | 10.11 | 10.49 | 10.02 | 8,400 | 0 | 0.3 |
| 16/03/2021 |
10.11
|
522,800 | 10.30 | 10.30 | 9.95 | 3,900 | 100 | 0.1 |
| 15/03/2021 |
10.30
|
255,200 | 10.14 | 10.30 | 10.05 | 5,000 | 11,700 | -0.2 |
| 12/03/2021 |
10.14
|
289,500 | 10.23 | 10.30 | 10.05 | 5,600 | 0 | 0.2 |
| 11/03/2021 |
10.23
|
261,200 | 10.33 | 10.36 | 10.05 | 17,400 | 0 | 0.6 |
| 10/03/2021 |
10.33
|
176,000 | 10.33 | 10.36 | 10.06 | 7,000 | 31,600 | -0.8 |
| 09/03/2021 |
10.33
|
441,600 | 10.11 | 10.58 | 9.95 | 31,400 | 1,600 | 1.0 |
| 08/03/2021 |
10.11
|
911,000 | 9.45 | 10.11 | 9.45 | 56,600 | 75,000 | -0.6 |
| 05/03/2021 |
9.45
|
189,600 | 9.44 | 9.45 | 9.28 | 60,100 | 1,600 | 1.7 |
| 04/03/2021 |
9.44
|
177,400 | 9.61 | 9.61 | 9.39 | 44,500 | 2,900 | 1.3 |
| 03/03/2021 |
9.61
|
300,100 | 9.36 | 9.70 | 9.34 | 11,500 | 1,200 | 0.3 |
| 02/03/2021 |
9.36
|
115,900 | 9.39 | 9.48 | 9.30 | 46,900 | 1,100 | 1.4 |
| 01/03/2021 |
9.39
|
155,700 | 9.20 | 9.55 | 9.20 | 0 | 5,100 | -0.2 |
| 26/02/2021 |
9.20
|
100,100 | 9.20 | 9.26 | 9.11 | 8,100 | 6,900 | 0.0 |
| 25/02/2021 |
9.20
|
76,900 | 9.20 | 9.23 | 9.08 | 9,600 | 6,500 | 0.1 |
| 24/02/2021 |
9.20
|
200,500 | 9.30 | 9.36 | 9.11 | 17,000 | 18,100 | -0.0 |
| 23/02/2021 |
9.30
|
221,500 | 9.30 | 9.30 | 9.14 | 36,000 | 1,400 | 1.0 |
| 22/02/2021 |
9.30
|
243,300 | 9.36 | 9.36 | 9.23 | 18,800 | 2,400 | 0.5 |
| 19/02/2021 |
9.36
|
178,200 | 9.36 | 9.42 | 9.26 | 35,200 | 2,600 | 1.0 |
| 18/02/2021 |
9.36
|
317,100 | 9.08 | 9.55 | 9.17 | 0 | 10,400 | -0.3 |
| 17/02/2021 |
9.08
|
99,100 | 8.83 | 9.08 | 8.80 | 4,200 | 0 | 0.1 |
| 09/02/2021 |
8.83
|
49,800 | 8.73 | 8.92 | 8.70 | 6,800 | 5,400 | 0.0 |
| 08/02/2021 |
8.73
|
112,900 | 8.95 | 9.03 | 8.72 | 32,700 | 10,800 | 0.6 |
| 05/02/2021 |
8.95
|
71,200 | 8.72 | 8.95 | 8.70 | 3,600 | 1,200 | 0.1 |
| 04/02/2021 |
8.72
|
96,800 | 8.72 | 8.73 | 8.61 | 5,600 | 5,100 | 0.0 |
| 03/02/2021 |
8.72
|
108,300 | 8.48 | 8.73 | 8.48 | 400 | 17,300 | -0.5 |
| 02/02/2021 |
8.48
|
136,600 | 8.40 | 8.59 | 8.28 | 15,300 | 7,000 | 0.2 |
| 01/02/2021 |
8.40
|
232,900 | 8.86 | 8.86 | 8.36 | 55,700 | 9,400 | 1.3 |
| 29/01/2021 |
8.86
|
273,500 | 8.73 | 8.89 | 8.54 | 33,100 | 2,000 | 0.9 |
| 28/01/2021 |
8.73
|
798,000 | 9.39 | 9.39 | 8.73 | 436,900 | 20,900 | 11.7 |
| 27/01/2021 |
9.39
|
212,800 | 9.73 | 9.73 | 9.23 | 54,500 | 11,700 | 1.3 |
| 26/01/2021 |
9.73
|
627,200 | 9.70 | 10.17 | 9.39 | 20,900 | 52,900 | -1.0 |
| 25/01/2021 |
9.70
|
1,101,500 | 9.08 | 9.70 | 9.09 | 12,500 | 500 | 0.4 |
| 22/01/2021 |
9.08
|
178,900 | 9.17 | 9.23 | 9.01 | 13,800 | 300 | 0.4 |
| 21/01/2021 |
9.17
|
119,800 | 8.86 | 9.23 | 8.86 | 200 | 2,700 | -0.1 |
| 20/01/2021 |
8.86
|
320,700 | 8.98 | 9.05 | 8.61 | 78,700 | 0 | 2.2 |
| 19/01/2021 |
8.98
|
388,200 | 9.64 | 9.64 | 8.97 | 85,100 | 5,400 | 2.4 |
| 18/01/2021 |
9.64
|
328,000 | 9.47 | 9.80 | 9.37 | 41,100 | 9,000 | 1.0 |
| 15/01/2021 |
9.47
|
499,000 | 9.45 | 9.61 | 9.42 | 12,700 | 0 | 0.4 |
| 14/01/2021 |
9.45
|
224,900 | 9.48 | 9.48 | 9.30 | 38,100 | 0 | 1.1 |
| 13/01/2021 |
9.48
|
278,600 | 9.61 | 9.89 | 9.39 | 28,500 | 14,400 | 0.4 |
| 12/01/2021 |
9.61
|
861,500 | 8.98 | 9.61 | 8.97 | 11,100 | 3,200 | 0.2 |
| 11/01/2021 |
8.98
|
391,100 | 8.80 | 9.08 | 8.80 | 2,100 | 0 | 0.1 |
| 08/01/2021 |
8.80
|
306,700 | 8.70 | 8.95 | 8.73 | 12,000 | 3,500 | 0.2 |
| 07/01/2021 |
8.70
|
306,500 | 8.95 | 8.98 | 8.70 | 20,600 | 11,900 | 0.2 |
| 06/01/2021 |
8.95
|
399,100 | 8.98 | 9.05 | 8.92 | 1,100 | 105,000 | -3.0 |
| 05/01/2021 |
8.98
|
355,900 | 9.11 | 9.11 | 8.97 | 2,400 | 0 | 0.1 |
| 04/01/2021 |
9.11
|
304,100 | 9.11 | 9.17 | 8.94 | 3,100 | 0 | 0.1 |
| 31/12/2020 |
9.11
|
184,530 | 9.09 | 9.20 | 8.98 | 9,460 | 20 | 0.3 |
| 30/12/2020 |
9.09
|
824,020 | 8.80 | 9.26 | 8.80 | 14,320 | 1,010 | 0.4 |
| 29/12/2020 |
8.80
|
466,040 | 8.67 | 8.98 | 8.65 | 4,960 | 0 | 0.1 |
| 28/12/2020 |
8.67
|
294,590 | 8.69 | 8.83 | 8.64 | 3,910 | 6,390 | -0.1 |
| 25/12/2020 |
8.69
|
276,910 | 8.67 | 8.73 | 8.53 | 2,000 | 9,320 | -0.2 |
| 24/12/2020 |
8.67
|
187,370 | 8.76 | 8.86 | 8.53 | 100 | 19,690 | -0.5 |
| 23/12/2020 |
8.76
|
229,350 | 8.65 | 8.92 | 8.73 | 10,770 | 0 | 0.3 |
| 22/12/2020 |
8.65
|
276,520 | 8.67 | 8.70 | 8.62 | 2,780 | 0 | 0.1 |