| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.20 | 3.77% | 3,200 | 0 | 0 |
31
33.90
31
|
|
2 tháng
(2026-03-05) |
-0.60 | -1.79% | 19,700 | 0 | 0 |
31
33.90
31
|
|
3 tháng
(2026-02-03) |
-0.70 | -2.08% | 27,600 | 0 | 0 |
31
33.90
31
|
|
6 tháng
(2025-11-05) |
-2 | -5.71% | 168,500 | 0 | 0 |
30.10
35.40
31
|
|
12 tháng
(2025-05-09) |
2.07 | 6.70% | 732,500 | -9,200 | -0.3 |
30.10
35.40
31
|
|
24 tháng
(2024-05-14) |
6.32 | 23.70% | 2,833,910 | -285,000 | -9.3 |
26.68
35.40
31
|
|
36 tháng
(2023-05-22) |
9.39 | 39.75% | 3,559,887 | -130,500 | -4.9 |
21.12
35.40
31
|
|
60 tháng
(2021-05-31) |
15.98 | 93.84% | 14,574,737 | -3,983 | -1.5 |
16.08
35.40
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
17.02
|
123,300 | 16.48 | 17.18 | 16.48 | 0 | 0 | 0 |
| 06/07/2021 |
16.71
|
3,639 | 16.79 | 16.79 | 16.71 | 0 | 0 | 0 |
| 05/07/2021 |
16.87
|
8,510 | 16.71 | 16.87 | 16.48 | 0 | 0 | 0 |
| 02/07/2021 |
16.63
|
125,100 | 16.55 | 16.63 | 14.28 | 0 | 0 | 0 |
| 01/07/2021 |
16.71
|
5,400 | 16.87 | 16.87 | 16.71 | 0 | 0 | 0 |
| 30/06/2021 |
16.55
|
24,920 | 16.87 | 17.10 | 16.55 | 0 | 0 | 0 |
| 29/06/2021 |
16.87
|
68,600 | 16.55 | 17.02 | 16.48 | 0 | 0 | 0 |
| 28/06/2021 |
16.48
|
11,800 | 16.87 | 17.02 | 16.48 | 0 | 0 | 0 |
| 25/06/2021 |
16.79
|
46,210 | 16.87 | 17.26 | 15.30 | 0 | 0 | 0 |
| 24/06/2021 |
16.71
|
23,203 | 16.08 | 16.87 | 14.91 | 0 | 1,800 | -0.0 |
| 23/06/2021 |
16.79
|
25,800 | 15.69 | 16.79 | 14.91 | 0 | 0 | 0 |
| 22/06/2021 |
16.48
|
27,600 | 15.30 | 16.95 | 15.30 | 0 | 0 | 0 |
| 21/06/2021 |
16.95
|
6,400 | 16.79 | 16.95 | 16.71 | 0 | 0 | 0 |
| 18/06/2021 |
16.79
|
101,900 | 17.26 | 17.26 | 16.32 | 0 | 0 | 0 |
| 17/06/2021 |
16.71
|
36,000 | 17.26 | 17.26 | 16.08 | 500 | 0 | 0.0 |
| 16/06/2021 |
16.87
|
43,600 | 15.69 | 16.95 | 15.69 | 0 | 0 | 0 |
| 15/06/2021 |
16.95
|
24,700 | 16.87 | 16.95 | 16.32 | 0 | 0 | 0 |
| 14/06/2021 |
17.02
|
25,500 | 17.10 | 17.10 | 15.69 | 0 | 0 | 0 |
| 11/06/2021 |
17.02
|
25,243 | 17.02 | 17.18 | 16.63 | 0 | 0 | 0 |
| 10/06/2021 |
16.87
|
40,600 | 16.48 | 17.49 | 16.48 | 0 | 0 | 0 |
| 09/06/2021 |
17.10
|
16,900 | 16.40 | 17.10 | 16.40 | 0 | 0 | 0 |
| 08/06/2021 |
16.87
|
64,200 | 16.87 | 16.87 | 16.08 | 0 | 0 | 0 |
| 07/06/2021 |
17.02
|
44,900 | 17.02 | 17.57 | 16.24 | 0 | 0 | 0 |
| 04/06/2021 |
16.87
|
67,800 | 16.16 | 17.18 | 16.16 | 0 | 0 | 0 |
| 03/06/2021 |
16.95
|
11,900 | 17.02 | 17.02 | 16.71 | 0 | 0 | 0 |
| 02/06/2021 |
16.63
|
10,100 | 16.32 | 17.10 | 16.32 | 0 | 0 | 0 |
| 01/06/2021 |
16.95
|
83,100 | 15.69 | 17.10 | 15.69 | 0 | 0 | 0 |
| 31/05/2021 |
17.02
|
3,300 | 16.24 | 17.34 | 16.24 | 0 | 0 | 0 |
| 28/05/2021 |
17.10
|
2,800 | 17.10 | 17.10 | 16.48 | 0 | 0 | 0 |
| 27/05/2021 |
17.10
|
15,700 | 17.42 | 17.57 | 17.10 | 0 | 0 | 0 |
| 26/05/2021 |
17.02
|
17,800 | 17.02 | 17.57 | 15.69 | 0 | 0 | 0 |
| 25/05/2021 |
17.26
|
70,700 | 17.57 | 18.04 | 17.02 | 0 | 0 | 0 |
| 24/05/2021 |
17.02
|
21,900 | 17.49 | 17.57 | 16.87 | 0 | 0 | 0 |
| 21/05/2021 |
16.95
|
17,100 | 16.08 | 17.18 | 16.08 | 0 | 0 | 0 |
| 20/05/2021 |
16.87
|
26,100 | 16.08 | 17.34 | 16.08 | 0 | 0 | 0 |
| 19/05/2021 |
16.48
|
26,000 | 16.48 | 17.26 | 16.48 | 0 | 0 | 0 |
| 18/05/2021 |
17.10
|
26,800 | 16.48 | 17.10 | 16.48 | 0 | 0 | 0 |
| 17/05/2021 |
17.02
|
16,200 | 16.08 | 17.26 | 16.08 | 0 | 0 | 0 |
| 14/05/2021 |
17.42
|
15,300 | 15.93 | 17.49 | 15.93 | 0 | 0 | 0 |
| 13/05/2021 |
17.65
|
21,000 | 15.69 | 17.65 | 15.69 | 0 | 0 | 0 |
| 12/05/2021 |
17.26
|
61,300 | 17.26 | 17.65 | 15.85 | 0 | 0 | 0 |
| 11/05/2021 |
17.65
|
22,200 | 18.04 | 18.04 | 16.95 | 0 | 0 | 0 |
| 10/05/2021 |
17.42
|
24,000 | 17.26 | 17.81 | 17.42 | 0 | 0 | 0 |
| 07/05/2021 |
17.26
|
32,400 | 18.83 | 18.83 | 17.26 | 0 | 0 | 0 |
| 06/05/2021 |
17.49
|
9,200 | 20.08 | 20.08 | 17.49 | 0 | 0 | 0 |
| 05/05/2021 |
17.57
|
7,300 | 15.69 | 17.57 | 15.69 | 0 | 0 | 0 |
| 04/05/2021 |
17.26
|
2,700 | 15.14 | 17.34 | 15.14 | 0 | 0 | 0 |
| 29/04/2021 |
17.02
|
8,200 | 17.97 | 17.97 | 16.87 | 0 | 0 | 0 |
| 28/04/2021 |
17.89
|
3,300 | 16.87 | 17.89 | 16.87 | 0 | 0 | 0 |
| 27/04/2021 |
16.95
|
11,000 | 16.87 | 16.95 | 16.16 | 0 | 0 | 0 |
| 26/04/2021 |
17.49
|
69,500 | 15.69 | 17.49 | 15.69 | 0 | 0 | 0 |
| 23/04/2021 |
17.18
|
12,900 | 15.53 | 17.18 | 14.91 | 0 | 0 | 0 |
| 22/04/2021 |
17.26
|
6,900 | 14.91 | 17.34 | 14.91 | 0 | 0 | 0 |
| 20/04/2021 |
17.49
|
10,300 | 14.91 | 17.57 | 13.49 | 0 | 0 | 0 |
| 19/04/2021 |
16.87
|
18,200 | 16.71 | 17.97 | 15.69 | 0 | 0 | 0 |
| 16/04/2021 |
17.18
|
8,805 | 16.48 | 18.04 | 16.48 | 0 | 0 | 0 |
| 15/04/2021 |
16.95
|
35,400 | 17.73 | 18.67 | 16.95 | 0 | 0 | 0 |
| 14/04/2021 |
17.73
|
800 | 21.18 | 21.18 | 17.73 | 0 | 0 | 0 |
| 13/04/2021 |
17.65
|
59,700 | 15.69 | 18.83 | 15.69 | 0 | 0 | 0 |
| 12/04/2021 |
17.65
|
19,900 | 17.57 | 17.89 | 17.57 | 0 | 0 | 0 |
| 09/04/2021 |
17.89
|
9,300 | 17.49 | 17.97 | 17.49 | 0 | 0 | 0 |
| 08/04/2021 |
17.49
|
11,600 | 17.65 | 18.67 | 17.49 | 0 | 0 | 0 |
| 07/04/2021 |
17.57
|
81,400 | 18.83 | 19.61 | 17.26 | 0 | 0 | 0 |
| 06/04/2021 |
17.65
|
7,205 | 17.26 | 17.65 | 17.26 | 0 | 0 | 0 |
| 05/04/2021 |
17.65
|
5,000 | 17.26 | 17.65 | 17.26 | 0 | 0 | 0 |
| 02/04/2021 |
17.49
|
24,200 | 17.26 | 19.53 | 17.02 | 0 | 0 | 0 |
| 01/04/2021 |
17.65
|
5,000 | 17.10 | 17.65 | 17.10 | 0 | 0 | 0 |
| 31/03/2021 |
17.18
|
27,100 | 17.02 | 19.14 | 16.87 | 0 | 0 | 0 |
| 30/03/2021 |
17.26
|
23,000 | 17.65 | 18.04 | 17.18 | 0 | 0 | 0 |
| 29/03/2021 |
17.34
|
12,000 | 16.55 | 17.34 | 16.55 | 0 | 0 | 0 |
| 26/03/2021 |
18.04
|
9,300 | 18.04 | 19.14 | 17.10 | 0 | 0 | 0 |
| 25/03/2021 |
17.10
|
1,400 | 17.02 | 17.10 | 17.02 | 0 | 0 | 0 |
| 24/03/2021 |
17.10
|
1,010 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 23/03/2021 |
17.26
|
3,500 | 16.48 | 17.26 | 16.48 | 0 | 0 | 0 |
| 22/03/2021 |
17.26
|
57,800 | 15.77 | 18.83 | 15.69 | 0 | 0 | 0 |
| 19/03/2021 |
18.04
|
7,200 | 15.85 | 18.04 | 15.85 | 0 | 0 | 0 |
| 18/03/2021 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 17/03/2021 |
18.75
|
400 | 18.04 | 18.83 | 18.04 | 0 | 0 | 0 |
| 16/03/2021 |
18.44
|
4,300 | 18.04 | 18.44 | 18.04 | 0 | 0 | 0 |
| 15/03/2021 |
18.83
|
13,600 | 20.40 | 20.40 | 18.83 | 0 | 0 | 0 |
| 12/03/2021 |
18.83
|
63,120 | 19.61 | 19.61 | 17.65 | 0 | 0 | 0 |
| 11/03/2021 |
17.26
|
18,100 | 17.26 | 17.49 | 17.02 | 0 | 0 | 0 |
| 10/03/2021 |
17.26
|
23,100 | 15.69 | 17.65 | 14.91 | 0 | 0 | 0 |
| 09/03/2021 |
16.63
|
25,900 | 14.91 | 17.26 | 14.91 | 0 | 0 | 0 |
| 08/03/2021 |
17.42
|
20,300 | 17.73 | 17.73 | 15.30 | 0 | 0 | 0 |
| 05/03/2021 |
17.73
|
32,400 | 17.26 | 17.73 | 14.98 | 0 | 0 | 0 |
| 04/03/2021 |
17.26
|
23,100 | 17.02 | 18.75 | 16.79 | 0 | 1,000 | -0.0 |
| 03/03/2021 |
16.95
|
2,200 | 16.71 | 16.95 | 14.51 | 0 | 0 | 0 |
| 02/03/2021 |
16.79
|
37,300 | 17.26 | 17.26 | 16.48 | 0 | 0 | 0 |
| 01/03/2021 |
16.48
|
66,400 | 17.73 | 17.73 | 13.42 | 0 | 0 | 0 |
| 26/02/2021 |
16.87
|
12,200 | 16.95 | 17.10 | 14.98 | 1,400 | 0 | 0.0 |
| 25/02/2021 |
17.02
|
5,200 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 24/02/2021 |
16.95
|
1,400 | 17.81 | 17.81 | 16.95 | 0 | 0 | 0 |
| 23/02/2021 |
17.10
|
21,000 | 17.97 | 17.97 | 14.44 | 0 | 0 | 0 |
| 22/02/2021 |
16.95
|
8,000 | 17.26 | 17.26 | 14.36 | 0 | 0 | 0 |
| 19/02/2021 |
16.87
|
22,700 | 16.87 | 17.26 | 14.44 | 0 | 0 | 0 |
| 18/02/2021 |
16.95
|
7,000 | 16.95 | 16.95 | 16.95 | 0 | 5,000 | -0.1 |
| 17/02/2021 |
17.10
|
22,000 | 17.97 | 17.97 | 16.87 | 0 | 0 | 0 |
| 09/02/2021 |
16.87
|
3,500 | 16.79 | 16.95 | 16.87 | 0 | 0 | 0 |
| 08/02/2021 |
16.79
|
11,100 | 16.87 | 17.26 | 16.79 | 0 | 0 | 0 |