| 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) |
-2.65 | -8.73% | 15,846,500 | 288,700 | 8.8 |
26.95
32.05
26.95
|
|
2 tháng
(2026-01-12) |
-6.60 | -19.24% | 39,094,600 | -74,500 | -2.7 |
26.95
34.50
26.95
|
|
3 tháng
(2025-12-15) |
-5.65 | -16.94% | 53,572,300 | -407,100 | -14.0 |
26.95
35
26.95
|
|
6 tháng
(2025-09-15) |
-12.50 | -31.09% | 162,770,200 | -648,200 | -25.7 |
26.95
44.90
26.95
|
|
12 tháng
(2025-03-18) |
0.39 | 1.44% | 485,008,700 | -544,670 | -32.1 |
21.33
44.90
26.95
|
|
24 tháng
(2024-03-25) |
1.62 | 6.20% | 826,431,400 | -3,197,626 | -141.1 |
21.33
44.90
26.95
|
|
36 tháng
(2023-03-29) |
16.51 | 147.57% | 1,319,392,700 | -2,509,278 | -109.7 |
11.12
44.90
26.95
|
|
60 tháng
(2021-04-08) |
18.84 | 212.62% | 1,918,991,600 | -4,047,015 | -144.0 |
5.27
44.90
26.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
8.35
|
2,022,800 | 8.19 | 8.65 | 8.29 | 19,800 | 57,600 | -0.6 |
| 20/05/2021 |
8.19
|
2,109,200 | 7.68 | 8.19 | 7.55 | 4,100 | 40,000 | -0.6 |
| 19/05/2021 |
7.68
|
702,600 | 7.75 | 7.75 | 7.62 | 4,800 | 4,900 | -0.0 |
| 18/05/2021 |
7.75
|
852,400 | 7.93 | 7.93 | 7.65 | 0 | 13,300 | -0.2 |
| 17/05/2021 |
7.93
|
663,100 | 8.11 | 8.19 | 7.91 | 0 | 53,700 | -0.8 |
| 14/05/2021 |
8.11
|
687,800 | 8.06 | 8.24 | 7.98 | 0 | 59,600 | -0.9 |
| 13/05/2021 |
8.06
|
1,389,700 | 7.98 | 8.17 | 7.88 | 9,000 | 14,000 | -0.1 |
| 12/05/2021 |
7.98
|
401,600 | 7.96 | 7.98 | 7.73 | 30,000 | 29,000 | 0.0 |
| 11/05/2021 |
7.96
|
872,100 | 7.98 | 8.14 | 7.88 | 0 | 8,400 | -0.1 |
| 10/05/2021 |
7.98
|
989,600 | 7.60 | 7.98 | 7.42 | 20,800 | 500 | 0.3 |
| 07/05/2021 |
7.60
|
571,100 | 7.80 | 7.80 | 7.44 | 0 | 1,600 | -0.0 |
| 06/05/2021 |
7.80
|
548,200 | 7.96 | 8.14 | 7.68 | 0 | 42,200 | -0.6 |
| 05/05/2021 |
7.96
|
977,600 | 7.44 | 7.96 | 7.47 | 34,600 | 30,700 | 0.1 |
| 04/05/2021 |
7.44
|
655,600 | 7.52 | 7.52 | 7.24 | 4,600 | 50,600 | -0.7 |
| 29/04/2021 |
7.52
|
349,500 | 7.52 | 7.70 | 7.52 | 20,000 | 10,100 | 0.1 |
| 28/04/2021 |
7.52
|
482,900 | 7.52 | 7.68 | 7.47 | 500 | 38,600 | -0.6 |
| 27/04/2021 |
7.52
|
1,103,700 | 7.73 | 7.73 | 7.44 | 15,500 | 457,200 | -6.4 |
| 26/04/2021 |
7.73
|
587,700 | 8.19 | 8.19 | 7.73 | 0 | 25,800 | -0.4 |
| 23/04/2021 |
8.19
|
996,900 | 7.93 | 8.19 | 7.68 | 31,500 | 38,500 | -0.1 |
| 22/04/2021 |
7.93
|
1,537,100 | 8.53 | 8.53 | 7.93 | 5,300 | 87,300 | -1.3 |
| 20/04/2021 |
8.53
|
956,700 | 8.63 | 8.86 | 8.50 | 5,300 | 28,800 | -0.4 |
| 19/04/2021 |
8.63
|
722,100 | 8.53 | 8.71 | 8.37 | 4,500 | 45,900 | -0.7 |
| 16/04/2021 |
8.53
|
1,287,500 | 8.81 | 8.89 | 8.29 | 0 | 47,600 | -0.8 |
| 15/04/2021 |
8.81
|
1,421,400 | 8.94 | 8.99 | 8.73 | 0 | 67,300 | -1.2 |
| 14/04/2021 |
8.94
|
945,600 | 8.86 | 8.96 | 8.76 | 20,800 | 68,700 | -0.8 |
| 13/04/2021 |
8.86
|
1,820,300 | 9.04 | 9.22 | 8.81 | 33,000 | 28,500 | 0.1 |
| 12/04/2021 |
9.04
|
1,976,300 | 8.76 | 9.07 | 8.71 | 43,900 | 28,000 | 0.3 |
| 09/04/2021 |
8.76
|
905,900 | 8.86 | 8.86 | 8.76 | 300 | 34,000 | -0.6 |
| 08/04/2021 |
8.86
|
742,900 | 8.89 | 8.96 | 8.73 | 16,800 | 1,100 | 0.3 |
| 07/04/2021 |
8.89
|
986,400 | 8.83 | 8.91 | 8.68 | 9,800 | 61,000 | -0.9 |
| 06/04/2021 |
8.83
|
1,374,100 | 9.04 | 9.04 | 8.76 | 12,000 | 15,000 | -0.0 |
| 05/04/2021 |
9.04
|
1,364,500 | 8.91 | 9.17 | 8.96 | 100 | 0 | 0.0 |
| 02/04/2021 |
8.91
|
1,612,600 | 8.86 | 9.07 | 8.81 | 25,400 | 38,000 | -0.2 |
| 01/04/2021 |
8.86
|
2,245,300 | 8.53 | 9.02 | 8.50 | 5,100 | 77,000 | -1.2 |
| 31/03/2021 |
8.53
|
1,716,200 | 8.37 | 8.73 | 8.40 | 6,200 | 36,200 | -0.5 |
| 30/03/2021 |
8.37
|
851,000 | 8.24 | 8.37 | 8.17 | 300 | 45,700 | -0.7 |
| 29/03/2021 |
8.24
|
858,600 | 8.06 | 8.32 | 8.09 | 6,100 | 10,300 | -0.1 |
| 26/03/2021 |
8.06
|
994,300 | 7.91 | 8.09 | 7.47 | 21,800 | 300 | 0.3 |
| 25/03/2021 |
7.91
|
886,400 | 8.01 | 8.19 | 7.83 | 2,200 | 4,100 | -0.0 |
| 24/03/2021 |
8.01
|
1,201,500 | 8.40 | 8.40 | 7.96 | 8,900 | 12,000 | -0.0 |
| 23/03/2021 |
8.40
|
1,791,600 | 8.68 | 8.68 | 8.14 | 0 | 109,400 | -1.8 |
| 22/03/2021 |
8.68
|
888,500 | 8.89 | 8.94 | 8.65 | 0 | 48,100 | -0.8 |
| 19/03/2021 |
8.89
|
990,800 | 8.86 | 9.02 | 8.71 | 0 | 58,500 | -1.0 |
| 18/03/2021 |
8.86
|
1,937,500 | 8.65 | 9.02 | 8.76 | 23,200 | 13,400 | 0.2 |
| 17/03/2021 |
8.65
|
1,470,900 | 8.45 | 8.76 | 8.45 | 21,300 | 0 | 0.4 |
| 16/03/2021 |
8.45
|
1,623,500 | 8.71 | 8.76 | 8.37 | 0 | 82,000 | -1.4 |
| 15/03/2021 |
8.71
|
1,598,800 | 8.65 | 8.91 | 8.53 | 23,300 | 15,400 | 0.1 |
| 12/03/2021 |
8.65
|
1,649,100 | 8.58 | 8.96 | 8.40 | 1,300 | 231,000 | -3.9 |
| 11/03/2021 |
8.58
|
3,270,600 | 8.04 | 8.58 | 8.09 | 18,900 | 654,200 | -10.2 |
| 10/03/2021 |
8.04
|
1,080,400 | 8.04 | 8.14 | 7.93 | 9,500 | 67,000 | -0.9 |
| 09/03/2021 |
8.04
|
1,057,900 | 8.11 | 8.11 | 7.88 | 8,700 | 258,400 | -3.9 |
| 08/03/2021 |
8.11
|
1,674,200 | 7.93 | 8.29 | 7.93 | 11,300 | 604,600 | -9.3 |
| 05/03/2021 |
7.93
|
1,205,700 | 7.60 | 7.98 | 7.47 | 60,000 | 97,300 | -0.6 |
| 04/03/2021 |
7.60
|
914,900 | 8.01 | 8.06 | 7.57 | 0 | 72,600 | -1.1 |
| 03/03/2021 |
8.01
|
865,600 | 7.96 | 8.11 | 7.93 | 18,400 | 135,000 | -1.8 |
| 02/03/2021 |
7.96
|
1,080,800 | 8.09 | 8.27 | 7.93 | 5,900 | 105,800 | -1.6 |
| 01/03/2021 |
8.09
|
1,307,700 | 7.70 | 8.11 | 7.68 | 66,100 | 54,600 | 0.2 |
| 26/02/2021 |
7.70
|
660,600 | 7.78 | 7.78 | 7.50 | 16,800 | 27,000 | -0.2 |
| 25/02/2021 |
7.78
|
1,203,400 | 7.83 | 8.01 | 7.60 | 1,200 | 399,900 | -6.0 |
| 24/02/2021 |
7.83
|
1,742,800 | 7.65 | 7.98 | 7.65 | 6,400 | 2,400 | 0.1 |
| 23/02/2021 |
7.65
|
954,100 | 7.47 | 7.68 | 7.37 | 12,000 | 12,500 | -0.0 |
| 22/02/2021 |
7.47
|
865,600 | 7.47 | 7.65 | 7.42 | 0 | 18,900 | -0.3 |
| 19/02/2021 |
7.47
|
722,700 | 7.47 | 7.68 | 7.34 | 400 | 114,800 | -1.7 |
| 18/02/2021 |
7.47
|
1,120,300 | 7.73 | 7.73 | 7.37 | 9,900 | 78,600 | -1.0 |
| 17/02/2021 |
7.73
|
1,054,400 | 7.52 | 7.78 | 7.55 | 300 | 184,900 | -2.7 |
| 09/02/2021 |
7.52
|
805,300 | 7.26 | 7.68 | 7.06 | 64,400 | 14,800 | 0.7 |
| 08/02/2021 |
7.26
|
1,416,400 | 7.50 | 7.88 | 7.11 | 21,200 | 129,200 | -1.6 |
| 05/02/2021 |
7.50
|
1,103,800 | 7.01 | 7.50 | 7.11 | 19,000 | 213,900 | -2.8 |
| 04/02/2021 |
7.01
|
1,177,400 | 6.57 | 7.01 | 6.62 | 4,200 | 280,900 | -3.7 |
| 03/02/2021 |
6.57
|
946,900 | 6.16 | 6.57 | 6.18 | 3,000 | 174,800 | -2.1 |
| 02/02/2021 |
6.16
|
699,600 | 6.18 | 6.23 | 5.77 | 68,500 | 185,400 | -1.3 |
| 01/02/2021 |
6.18
|
881,400 | 6.62 | 6.65 | 6.18 | 77,300 | 59,200 | 0.2 |
| 29/01/2021 |
6.62
|
1,316,200 | 6.54 | 6.85 | 6.10 | 122,300 | 4,300 | 1.4 |
| 28/01/2021 |
6.54
|
405,900 | 7.03 | 7.03 | 6.54 | 0 | 14,600 | -0.2 |
| 27/01/2021 |
7.03
|
824,100 | 7.55 | 7.55 | 7.03 | 23,800 | 61,000 | -0.5 |
| 26/01/2021 |
7.55
|
999,300 | 8.11 | 8.11 | 7.55 | 5,900 | 62,200 | -0.8 |
| 25/01/2021 |
8.11
|
1,119,800 | 8.24 | 8.27 | 7.78 | 53,900 | 83,300 | -0.4 |
| 22/01/2021 |
8.24
|
803,700 | 8.60 | 8.71 | 8.14 | 6,500 | 156,500 | -2.4 |
| 21/01/2021 |
8.60
|
739,000 | 8.24 | 8.65 | 8.19 | 24,900 | 118,800 | -1.5 |
| 20/01/2021 |
8.24
|
1,891,000 | 8.58 | 8.65 | 7.98 | 101,600 | 86,900 | 0.3 |
| 19/01/2021 |
8.58
|
1,076,600 | 9.20 | 9.20 | 8.58 | 156,100 | 206,300 | -0.9 |
| 18/01/2021 |
9.20
|
1,124,400 | 9.38 | 9.38 | 9.04 | 28,300 | 106,800 | -1.4 |
| 15/01/2021 |
9.38
|
1,197,300 | 8.86 | 9.48 | 9.17 | 25,100 | 96,000 | -1.3 |
| 14/01/2021 |
8.86
|
1,423,900 | 8.29 | 8.86 | 8.24 | 19,000 | 110,000 | -1.6 |
| 13/01/2021 |
8.29
|
756,800 | 8.78 | 9.07 | 8.29 | 14,700 | 117,600 | -1.7 |
| 12/01/2021 |
8.78
|
1,068,400 | 8.81 | 9.12 | 8.47 | 4,000 | 131,700 | -2.1 |
| 11/01/2021 |
8.81
|
1,219,200 | 9.02 | 9.17 | 8.81 | 100 | 73,500 | -1.3 |
| 08/01/2021 |
9.02
|
1,454,800 | 9.20 | 9.50 | 8.96 | 0 | 159,100 | -2.8 |
| 07/01/2021 |
9.20
|
1,310,700 | 9.17 | 9.40 | 9.17 | 100 | 218,100 | -3.9 |
| 06/01/2021 |
9.17
|
1,452,500 | 9.25 | 9.79 | 9.02 | 1,000 | 201,100 | -3.7 |
| 05/01/2021 |
9.25
|
1,915,600 | 8.71 | 9.30 | 8.86 | 13,100 | 333,400 | -5.7 |
| 04/01/2021 |
8.71
|
518,500 | 8.14 | 8.71 | 8.50 | 700 | 91,500 | -1.5 |
| 31/12/2020 |
8.14
|
1,240,140 | 7.62 | 8.14 | 7.62 | 84,920 | 20,090 | 1.0 |
| 30/12/2020 |
7.62
|
1,284,650 | 7.93 | 7.93 | 7.60 | 10,600 | 125,020 | -1.7 |
| 29/12/2020 |
7.93
|
1,378,300 | 7.78 | 8.24 | 7.60 | 10,330 | 174,420 | -2.5 |
| 28/12/2020 |
7.78
|
1,464,770 | 7.29 | 7.78 | 7.62 | 43,180 | 138,300 | -1.4 |
| 25/12/2020 |
7.29
|
1,895,840 | 6.83 | 7.29 | 6.70 | 580 | 11,870 | -0.1 |
| 24/12/2020 |
6.83
|
1,312,920 | 6.70 | 7.01 | 6.23 | 0 | 27,250 | -0.3 |
| 23/12/2020 |
6.70
|
1,440,550 | 6.85 | 7.32 | 6.70 | 58,210 | 107,180 | -0.7 |
| 22/12/2020 |
6.85
|
1,425,460 | 6.41 | 6.85 | 6.54 | 0 | 80,620 | -1.1 |