| 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) |
6 | 7.50% | 18,801,900 | 593,693 | 35.0 |
74.86
87.20
86.80
|
|
2 tháng
(2026-03-02) |
2.19 | 2.61% | 37,578,300 | 612,193 | 37.1 |
71.62
87.20
86.80
|
|
3 tháng
(2026-01-29) |
13.71 | 18.97% | 52,801,800 | 511,693 | 30.9 |
71.62
87.20
86.80
|
|
6 tháng
(2025-10-31) |
-6.78 | -7.31% | 98,354,700 | 588,293 | 38.6 |
68.95
92.78
86.80
|
|
12 tháng
(2025-05-05) |
13.39 | 18.44% | 249,630,800 | 742,353 | 156.9 |
66.42
92.78
86.80
|
|
24 tháng
(2024-05-09) |
25.86 | 42.99% | 512,406,400 | 4,573,470 | 419.3 |
52.11
92.78
86.80
|
|
36 tháng
(2023-05-15) |
44.14 | 105.44% | 848,266,700 | 1,415,167 | 207.9 |
38.75
92.78
86.80
|
|
60 tháng
(2021-05-25) |
48.15 | 127.23% | 1,137,957,300 | 4,642,975 | 392.5 |
16.69
92.78
86.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
39.81
|
300,900 | 39.81 | 40.07 | 38.57 | 4,000 | 2,000 | 0.1 |
| 06/07/2021 |
39.81
|
289,300 | 40.98 | 40.98 | 39.81 | 300 | 3,700 | -0.2 |
| 05/07/2021 |
40.98
|
393,100 | 42.09 | 42.09 | 40.52 | 300 | 1,500 | -0.1 |
| 02/07/2021 |
42.09
|
267,000 | 42.28 | 42.74 | 41.76 | 300 | 1,300 | -0.1 |
| 01/07/2021 |
42.28
|
250,700 | 42.22 | 42.42 | 41.89 | 100 | 10,800 | -0.7 |
| 30/06/2021 |
42.22
|
160,300 | 42.35 | 42.87 | 42.15 | 2,500 | 100 | 0.2 |
| 29/06/2021 |
42.35
|
340,600 | 43.07 | 43.20 | 42.22 | 10,300 | 14,500 | -0.3 |
| 28/06/2021 |
43.07
|
488,000 | 42.68 | 43.07 | 42.42 | 54,000 | 4,200 | 3.3 |
| 25/06/2021 |
42.68
|
294,800 | 42.74 | 42.81 | 42.09 | 700 | 5,400 | -0.3 |
| 24/06/2021 |
42.74
|
368,000 | 42.68 | 43.52 | 42.48 | 56,800 | 56,400 | 0.0 |
| 23/06/2021 |
42.68
|
961,300 | 40.91 | 43.33 | 41.11 | 4,300 | 16,100 | -0.8 |
| 22/06/2021 |
40.91
|
310,900 | 40.85 | 41.44 | 40.85 | 4,600 | 7,000 | -0.2 |
| 21/06/2021 |
40.85
|
432,000 | 40.78 | 41.50 | 40.72 | 2,800 | 5,400 | -0.2 |
| 18/06/2021 |
40.78
|
241,900 | 40.78 | 41.11 | 40.46 | 2,400 | 300 | 0.1 |
| 17/06/2021 |
40.78
|
147,000 | 41.04 | 41.04 | 40.52 | 6,300 | 100 | 0.4 |
| 16/06/2021 |
41.04
|
494,300 | 41.04 | 41.31 | 39.87 | 3,900 | 6,200 | -0.1 |
| 15/06/2021 |
41.04
|
208,800 | 41.11 | 41.57 | 40.85 | 8,900 | 4,500 | 0.3 |
| 14/06/2021 |
41.11
|
600,100 | 40.98 | 42.09 | 40.98 | 5,800 | 100 | 0.4 |
| 11/06/2021 |
40.98
|
490,200 | 40.33 | 41.37 | 40.65 | 8,500 | 0 | 0.5 |
| 10/06/2021 |
40.33
|
159,500 | 40.33 | 40.46 | 39.87 | 100 | 3,800 | -0.2 |
| 09/06/2021 |
40.33
|
309,100 | 40.20 | 40.72 | 39.35 | 6,900 | 15,800 | -0.5 |
| 08/06/2021 |
40.20
|
680,200 | 40.00 | 41.04 | 39.94 | 2,100 | 29,200 | -1.7 |
| 07/06/2021 |
40.00
|
303,500 | 40.52 | 40.59 | 39.81 | 5,300 | 100 | 0.3 |
| 04/06/2021 |
40.52
|
668,400 | 41.04 | 41.11 | 39.81 | 100 | 266,100 | -16.4 |
| 03/06/2021 |
41.04
|
490,200 | 40.26 | 41.37 | 40.26 | 20,200 | 22,100 | -0.1 |
| 02/06/2021 |
40.26
|
690,600 | 40.00 | 40.46 | 39.22 | 400 | 173,600 | -10.6 |
| 01/06/2021 |
40.00
|
421,700 | 40.46 | 40.91 | 39.87 | 2,100 | 36,700 | -2.1 |
| 31/05/2021 |
40.46
|
747,600 | 38.57 | 40.46 | 38.17 | 200 | 22,100 | -1.3 |
| 28/05/2021 |
38.57
|
546,900 | 37.78 | 38.83 | 37.26 | 6,700 | 28,600 | -1.3 |
| 27/05/2021 |
37.78
|
729,700 | 37.85 | 38.70 | 37.33 | 700 | 2,300 | -0.1 |
| 26/05/2021 |
37.85
|
606,300 | 37.85 | 37.91 | 37.06 | 1,900 | 12,300 | -0.6 |
| 25/05/2021 |
37.85
|
670,700 | 37.19 | 38.30 | 37.19 | 17,300 | 3,200 | 0.8 |
| 24/05/2021 |
37.19
|
609,300 | 35.11 | 37.39 | 34.72 | 57,100 | 7,200 | 2.8 |
| 21/05/2021 |
35.11
|
355,900 | 34.45 | 35.82 | 33.93 | 12,900 | 200 | 0.7 |
| 20/05/2021 |
34.45
|
674,400 | 35.43 | 35.89 | 33.93 | 6,200 | 3,000 | 0.2 |
| 19/05/2021 |
35.43
|
361,300 | 35.56 | 36.54 | 35.43 | 3,900 | 300 | 0.2 |
| 18/05/2021 |
35.56
|
610,100 | 36.54 | 36.61 | 35.17 | 9,000 | 57,600 | -2.7 |
| 17/05/2021 |
36.54
|
373,100 | 37.19 | 37.78 | 36.54 | 9,800 | 35,900 | -1.5 |
| 14/05/2021 |
37.19
|
417,700 | 37.65 | 38.11 | 37.19 | 3,000 | 7,100 | -0.2 |
| 13/05/2021 |
37.65
|
425,400 | 38.96 | 38.96 | 37.65 | 2,500 | 60,000 | -3.4 |
| 12/05/2021 |
38.96
|
294,300 | 38.63 | 39.02 | 38.24 | 17,000 | 600 | 1.0 |
| 11/05/2021 |
38.63
|
484,900 | 37.39 | 39.22 | 37.78 | 21,000 | 135,100 | -6.8 |
| 10/05/2021 |
37.39
|
678,500 | 38.24 | 38.24 | 36.87 | 23,800 | 3,600 | 1.2 |
| 07/05/2021 |
38.24
|
701,700 | 40.78 | 40.78 | 38.24 | 3,800 | 3,100 | 0.0 |
| 06/05/2021 |
40.78
|
316,400 | 40.85 | 41.18 | 40.72 | 78,300 | 47,100 | 1.9 |
| 05/05/2021 |
40.85
|
509,000 | 40.59 | 41.24 | 40.59 | 27,600 | 110,400 | -5.2 |
| 04/05/2021 |
40.59
|
375,400 | 41.89 | 41.89 | 40.46 | 3,300 | 34,000 | -1.9 |
| 29/04/2021 |
41.89
|
574,800 | 41.44 | 41.89 | 41.24 | 100 | 6,200 | -0.4 |
| 28/04/2021 |
41.44
|
333,100 | 40.78 | 41.70 | 40.33 | 2,200 | 1,500 | 0.0 |
| 27/04/2021 |
40.78
|
483,400 | 41.83 | 41.96 | 40.72 | 7,200 | 0 | 0.5 |
| 26/04/2021 |
41.83
|
469,300 | 44.05 | 44.05 | 41.83 | 8,300 | 3,900 | 0.3 |
| 23/04/2021 |
44.05
|
442,600 | 43.39 | 44.31 | 43.26 | 2,800 | 0 | 0.2 |
| 22/04/2021 |
43.39
|
478,400 | 45.16 | 45.16 | 43.39 | 3,700 | 1,000 | 0.2 |
| 20/04/2021 |
45.16
|
549,500 | 44.44 | 45.68 | 44.57 | 9,100 | 300 | 0.6 |
| 19/04/2021 |
44.44
|
501,600 | 44.31 | 45.09 | 44.24 | 4,500 | 44,700 | -2.7 |
| 16/04/2021 |
44.31
|
581,700 | 45.35 | 45.35 | 44.18 | 24,500 | 800 | 1.6 |
| 15/04/2021 |
45.35
|
557,100 | 45.68 | 45.81 | 44.63 | 76,100 | 95,200 | -1.3 |
| 14/04/2021 |
45.68
|
714,500 | 44.89 | 46.33 | 44.44 | 7,400 | 117,200 | -7.6 |
| 13/04/2021 |
44.89
|
1,091,200 | 46.13 | 46.27 | 44.50 | 4,200 | 3,000 | 0.1 |
| 12/04/2021 |
46.13
|
1,552,100 | 46.79 | 46.92 | 45.48 | 4,500 | 52,100 | -3.3 |
| 09/04/2021 |
46.79
|
423,100 | 47.11 | 47.11 | 46.79 | 3,600 | 14,900 | -0.8 |
| 08/04/2021 |
47.11
|
507,700 | 47.64 | 47.70 | 46.92 | 900 | 7,900 | -0.5 |
| 07/04/2021 |
47.64
|
556,200 | 46.98 | 47.96 | 46.66 | 2,200 | 300 | 0.1 |
| 06/04/2021 |
46.98
|
870,800 | 47.18 | 47.24 | 46.66 | 1,000 | 12,600 | -0.8 |
| 05/04/2021 |
47.18
|
999,400 | 48.03 | 48.29 | 46.98 | 7,400 | 44,100 | -2.7 |
| 02/04/2021 |
48.03
|
581,300 | 48.22 | 48.61 | 47.96 | 6,500 | 0 | 0.5 |
| 01/04/2021 |
48.22
|
579,000 | 47.57 | 48.48 | 47.31 | 37,700 | 500 | 2.7 |
| 31/03/2021 |
47.57
|
402,100 | 48.09 | 48.61 | 47.51 | 1,900 | 27,900 | -1.9 |
| 30/03/2021 |
48.09
|
483,800 | 47.96 | 48.81 | 47.64 | 4,600 | 23,500 | -1.4 |
| 29/03/2021 |
47.96
|
559,000 | 46.40 | 47.96 | 46.59 | 2,000 | 19,800 | -1.3 |
| 26/03/2021 |
46.40
|
889,200 | 47.70 | 47.96 | 46.33 | 2,600 | 21,900 | -1.4 |
| 25/03/2021 |
47.70
|
703,300 | 47.83 | 48.48 | 47.64 | 17,300 | 24,800 | -0.5 |
| 24/03/2021 |
47.83
|
908,200 | 49.53 | 49.53 | 47.64 | 4,100 | 22,900 | -1.4 |
| 23/03/2021 |
49.53
|
728,800 | 49.59 | 50.12 | 49.07 | 1,100 | 7,600 | -0.5 |
| 22/03/2021 |
49.59
|
1,515,400 | 50.77 | 50.77 | 49.27 | 3,700 | 6,500 | -0.2 |
| 19/03/2021 |
50.77
|
544,100 | 50.77 | 51.75 | 50.57 | 15,700 | 17,600 | -0.1 |
| 18/03/2021 |
50.77
|
771,300 | 50.83 | 51.22 | 50.44 | 10,600 | 0 | 0.8 |
| 17/03/2021 |
50.83
|
669,200 | 51.49 | 51.49 | 50.77 | 5,300 | 2,000 | 0.3 |
| 16/03/2021 |
51.49
|
776,600 | 51.88 | 52.46 | 50.90 | 47,000 | 13,100 | 2.7 |
| 15/03/2021 |
51.88
|
1,398,500 | 50.77 | 52.79 | 50.64 | 5,700 | 4,800 | 0.1 |
| 12/03/2021 |
50.77
|
1,092,000 | 50.90 | 51.75 | 50.57 | 14,600 | 4,700 | 0.8 |
| 11/03/2021 |
50.90
|
678,900 | 51.03 | 51.29 | 50.38 | 46,200 | 2,900 | 3.4 |
| 10/03/2021 |
51.03
|
930,900 | 51.03 | 52.07 | 50.38 | 2,400 | 38,700 | -2.9 |
| 09/03/2021 |
51.03
|
2,898,100 | 47.70 | 51.03 | 47.31 | 11,100 | 12,900 | -0.1 |
| 08/03/2021 |
47.70
|
564,700 | 46.92 | 48.22 | 47.31 | 18,000 | 3,200 | 1.1 |
| 05/03/2021 |
46.92
|
727,400 | 47.57 | 47.57 | 46.00 | 3,100 | 34,100 | -2.2 |
| 04/03/2021 |
47.57
|
704,100 | 48.81 | 49.27 | 46.33 | 4,800 | 6,400 | -0.1 |
| 03/03/2021 |
48.81
|
563,700 | 49.07 | 49.20 | 48.22 | 14,300 | 8,400 | 0.4 |
| 02/03/2021 |
49.07
|
408,700 | 49.20 | 49.79 | 48.61 | 6,900 | 29,200 | -1.7 |
| 01/03/2021 |
49.20
|
647,900 | 48.22 | 49.27 | 48.22 | 47,100 | 2,400 | 3.3 |
| 26/02/2021 |
48.22
|
700,600 | 48.81 | 48.81 | 47.70 | 24,600 | 10,500 | 1.0 |
| 25/02/2021 |
48.81
|
868,900 | 48.94 | 49.27 | 47.83 | 4,900 | 19,200 | -1.1 |
| 24/02/2021 |
48.94
|
861,800 | 49.66 | 50.38 | 48.29 | 1,900 | 40,300 | -2.9 |
| 23/02/2021 |
49.66
|
1,007,400 | 49.46 | 50.70 | 49.46 | 1,100 | 51,200 | -3.8 |
| 22/02/2021 |
49.46
|
1,427,500 | 47.57 | 50.83 | 47.64 | 1,700 | 5,400 | -0.3 |
| 19/02/2021 |
47.57
|
528,800 | 47.77 | 48.22 | 47.11 | 700 | 24,800 | -1.8 |
| 18/02/2021 |
47.77
|
791,900 | 47.18 | 48.29 | 46.98 | 100 | 10,800 | -0.8 |
| 17/02/2021 |
47.18
|
633,000 | 45.03 | 47.64 | 45.35 | 34,600 | 5,500 | 2.1 |
| 09/02/2021 |
45.03
|
490,900 | 44.76 | 45.87 | 44.31 | 20,800 | 3,300 | 1.2 |
| 08/02/2021 |
44.76
|
872,200 | 46.59 | 47.24 | 44.37 | 1,700 | 42,800 | -2.8 |