| 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) |
-0.90 | -8% | 9,801,200 | -90,300 | -1.2 |
9.96
11.60
10.45
|
|
2 tháng
(2026-01-12) |
-0.30 | -2.82% | 24,389,000 | 1,003,400 | 11.2 |
9.96
11.90
10.45
|
|
3 tháng
(2025-12-15) |
0 | 0% | 29,890,600 | 1,238,500 | 13.7 |
9.96
11.90
10.45
|
|
6 tháng
(2025-09-15) |
-2.80 | -21.29% | 72,636,900 | -512,200 | -4.7 |
9.85
13.15
10.45
|
|
12 tháng
(2025-03-18) |
-4.62 | -30.87% | 313,038,400 | -17,350,688 | -252.7 |
9.85
17.60
10.45
|
|
24 tháng
(2024-03-25) |
-1.92 | -15.62% | 546,057,800 | -13,937,123 | -190.6 |
9.85
17.60
10.45
|
|
36 tháng
(2023-03-29) |
-0.11 | -1.02% | 732,829,600 | -11,141,285 | -149.9 |
9.85
17.60
10.45
|
|
60 tháng
(2021-04-08) |
1.24 | 13.66% | 1,096,175,600 | -9,283,804 | -65.8 |
7.94
20.83
10.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
12.88
|
1,313,900 | 12.05 | 12.88 | 12.21 | 286,100 | 37,000 | 7.9 |
| 20/05/2021 |
12.05
|
1,334,600 | 11.28 | 12.05 | 11.28 | 57,100 | 6,500 | 1.5 |
| 19/05/2021 |
11.28
|
466,000 | 11.48 | 11.48 | 11.19 | 25,300 | 22,100 | 0.1 |
| 18/05/2021 |
11.48
|
648,900 | 11.46 | 11.68 | 11.40 | 140,100 | 3,000 | 3.9 |
| 17/05/2021 |
11.46
|
1,002,700 | 10.81 | 11.56 | 11.03 | 4,000 | 6,100 | -0.1 |
| 14/05/2021 |
10.81
|
604,900 | 10.79 | 11.19 | 10.79 | 39,200 | 20,000 | 0.5 |
| 13/05/2021 |
10.79
|
706,200 | 11.26 | 11.36 | 10.75 | 47,200 | 14,900 | 0.9 |
| 12/05/2021 |
11.26
|
598,000 | 11.24 | 11.42 | 10.99 | 79,400 | 3,200 | 2.1 |
| 11/05/2021 |
11.24
|
635,900 | 11.40 | 11.64 | 11.09 | 13,200 | 26,400 | -0.4 |
| 10/05/2021 |
11.40
|
869,900 | 10.67 | 11.40 | 10.61 | 22,100 | 7,900 | 0.4 |
| 07/05/2021 |
10.67
|
1,153,400 | 10.22 | 10.89 | 10.06 | 41,600 | 0 | 1.1 |
| 06/05/2021 |
10.22
|
697,600 | 10.36 | 10.49 | 10.20 | 6,100 | 2,100 | 0.1 |
| 05/05/2021 |
10.36
|
776,100 | 10.55 | 10.71 | 10.34 | 18,900 | 8,000 | 0.3 |
| 04/05/2021 |
10.55
|
777,300 | 10.30 | 10.57 | 9.86 | 16,400 | 7,000 | 0.2 |
| 29/04/2021 |
10.30
|
406,600 | 10.24 | 10.67 | 10.12 | 200 | 11,000 | -0.3 |
| 28/04/2021 |
10.24
|
1,534,200 | 9.57 | 10.24 | 9.65 | 54,700 | 2,000 | 1.3 |
| 27/04/2021 |
9.57
|
306,000 | 9.65 | 9.73 | 9.33 | 20,700 | 4,800 | 0.4 |
| 26/04/2021 |
9.65
|
654,600 | 10.02 | 10.06 | 9.65 | 116,000 | 19,700 | 2.3 |
| 23/04/2021 |
10.02
|
496,700 | 9.98 | 10.06 | 9.61 | 35,300 | 10,900 | 0.6 |
| 22/04/2021 |
9.98
|
1,012,600 | 9.80 | 10.34 | 9.92 | 42,400 | 14,700 | 0.7 |
| 20/04/2021 |
9.80
|
1,287,200 | 9.17 | 9.80 | 9.29 | 8,400 | 4,800 | 0.1 |
| 19/04/2021 |
9.17
|
304,700 | 8.92 | 9.17 | 8.88 | 20,500 | 8,300 | 0.3 |
| 16/04/2021 |
8.92
|
332,100 | 9.09 | 9.09 | 8.82 | 22,500 | 9,000 | 0.3 |
| 15/04/2021 |
9.09
|
307,900 | 9.25 | 9.33 | 9.09 | 7,200 | 13,800 | -0.1 |
| 14/04/2021 |
9.25
|
343,800 | 9.21 | 9.29 | 9.00 | 11,900 | 9,800 | 0.1 |
| 13/04/2021 |
9.21
|
437,400 | 9.37 | 9.53 | 9.13 | 7,000 | 16,800 | -0.2 |
| 12/04/2021 |
9.37
|
1,030,100 | 9.25 | 9.41 | 9.25 | 4,900 | 1,800 | 0.1 |
| 09/04/2021 |
9.25
|
446,600 | 9.11 | 9.37 | 9.05 | 2,500 | 0 | 0.1 |
| 08/04/2021 |
9.11
|
313,400 | 9.09 | 9.21 | 8.98 | 18,800 | 5,100 | 0.3 |
| 07/04/2021 |
9.09
|
691,300 | 8.78 | 9.11 | 8.78 | 4,300 | 600 | 0.1 |
| 06/04/2021 |
8.78
|
166,900 | 8.68 | 8.80 | 8.64 | 3,400 | 5,700 | -0.0 |
| 05/04/2021 |
8.68
|
364,500 | 8.68 | 8.80 | 8.62 | 3,000 | 86,500 | -1.8 |
| 02/04/2021 |
8.68
|
402,700 | 8.72 | 8.84 | 8.64 | 6,700 | 107,700 | -2.2 |
| 01/04/2021 |
8.72
|
290,700 | 8.60 | 8.80 | 8.62 | 13,200 | 69,300 | -1.2 |
| 31/03/2021 |
8.60
|
320,800 | 8.84 | 8.84 | 8.60 | 0 | 10,700 | -0.2 |
| 30/03/2021 |
8.84
|
320,800 | 8.84 | 8.96 | 8.76 | 900 | 6,700 | -0.1 |
| 29/03/2021 |
8.84
|
268,500 | 8.72 | 8.96 | 8.72 | 10,100 | 300 | 0.2 |
| 26/03/2021 |
8.72
|
350,700 | 8.78 | 8.88 | 8.32 | 14,000 | 1,100 | 0.3 |
| 25/03/2021 |
8.78
|
521,900 | 8.88 | 8.88 | 8.52 | 11,900 | 13,000 | -0.0 |
| 24/03/2021 |
8.88
|
464,600 | 9.27 | 9.27 | 8.64 | 3,500 | 8,500 | -0.1 |
| 23/03/2021 |
9.27
|
330,100 | 9.41 | 9.41 | 9.21 | 300 | 12,000 | -0.3 |
| 22/03/2021 |
9.41
|
526,400 | 9.29 | 9.59 | 9.21 | 2,400 | 3,200 | -0.0 |
| 19/03/2021 |
9.29
|
217,400 | 9.41 | 9.43 | 9.23 | 1,600 | 6,800 | -0.1 |
| 18/03/2021 |
9.41
|
423,100 | 9.49 | 9.61 | 9.29 | 0 | 8,000 | -0.2 |
| 17/03/2021 |
9.49
|
448,000 | 9.31 | 9.49 | 9.15 | 167,100 | 5,100 | 3.7 |
| 16/03/2021 |
9.31
|
346,200 | 9.41 | 9.45 | 9.23 | 3,900 | 0 | 0.1 |
| 15/03/2021 |
9.41
|
394,500 | 9.13 | 9.49 | 9.17 | 57,700 | 900 | 1.3 |
| 12/03/2021 |
9.13
|
564,200 | 9.25 | 9.33 | 9.13 | 2,300 | 14,000 | -0.3 |
| 11/03/2021 |
9.25
|
397,800 | 9.41 | 9.45 | 9.23 | 1,200 | 10,900 | -0.2 |
| 10/03/2021 |
9.41
|
393,800 | 9.45 | 9.61 | 9.17 | 10,500 | 18,400 | -0.2 |
| 09/03/2021 |
9.45
|
1,242,600 | 8.88 | 9.49 | 8.76 | 22,900 | 26,600 | -0.1 |
| 08/03/2021 |
8.88
|
551,400 | 8.80 | 9.00 | 8.44 | 117,100 | 8,200 | 2.4 |
| 05/03/2021 |
8.80
|
389,100 | 8.68 | 8.84 | 8.44 | 34,400 | 12,300 | 0.5 |
| 04/03/2021 |
8.68
|
573,900 | 8.92 | 8.96 | 8.48 | 3,000 | 5,900 | -0.1 |
| 03/03/2021 |
8.92
|
776,400 | 8.72 | 9.02 | 8.86 | 24,600 | 3,800 | 0.5 |
| 02/03/2021 |
8.72
|
753,200 | 8.40 | 8.82 | 8.52 | 128,700 | 14,800 | 2.5 |
| 01/03/2021 |
8.40
|
246,900 | 8.19 | 8.44 | 8.29 | 2,400 | 4,900 | -0.1 |
| 26/02/2021 |
8.19
|
525,000 | 7.95 | 8.32 | 7.79 | 12,300 | 2,000 | 0.2 |
| 25/02/2021 |
7.95
|
545,400 | 7.91 | 8.05 | 7.79 | 100,000 | 10,000 | 1.8 |
| 24/02/2021 |
7.91
|
300,700 | 8.01 | 8.11 | 7.87 | 100,000 | 5,000 | 1.9 |
| 23/02/2021 |
8.01
|
285,400 | 8.15 | 8.15 | 7.97 | 3,300 | 9,400 | -0.1 |
| 22/02/2021 |
8.15
|
296,100 | 8.21 | 8.25 | 7.99 | 0 | 17,500 | -0.4 |
| 19/02/2021 |
8.21
|
347,400 | 8.23 | 8.36 | 8.03 | 57,800 | 500 | 1.2 |
| 18/02/2021 |
8.23
|
406,200 | 7.89 | 8.32 | 7.95 | 7,800 | 5,300 | 0.0 |
| 17/02/2021 |
7.89
|
320,800 | 7.75 | 7.91 | 7.75 | 20,000 | 300 | 0.4 |
| 09/02/2021 |
7.75
|
323,400 | 7.65 | 7.83 | 7.48 | 109,100 | 4,800 | 2.0 |
| 08/02/2021 |
7.65
|
183,400 | 7.71 | 7.99 | 7.30 | 0 | 16,200 | -0.3 |
| 05/02/2021 |
7.71
|
262,900 | 7.71 | 7.83 | 7.69 | 1,800 | 2,700 | -0.0 |
| 04/02/2021 |
7.71
|
209,600 | 7.71 | 7.79 | 7.54 | 81,600 | 16,700 | 1.2 |
| 03/02/2021 |
7.71
|
265,400 | 7.50 | 7.81 | 7.42 | 0 | 2,500 | -0.0 |
| 02/02/2021 |
7.50
|
400,900 | 7.48 | 7.59 | 7.34 | 19,500 | 68,900 | -0.9 |
| 01/02/2021 |
7.48
|
460,700 | 7.48 | 7.91 | 7.38 | 100,000 | 45,400 | 1.0 |
| 29/01/2021 |
7.48
|
300,000 | 7.26 | 7.50 | 6.75 | 16,400 | 5,900 | 0.2 |
| 28/01/2021 |
7.26
|
727,100 | 7.79 | 7.79 | 7.26 | 19,200 | 0 | 0.3 |
| 27/01/2021 |
7.79
|
424,100 | 8.34 | 8.36 | 7.77 | 92,900 | 28,300 | 1.3 |
| 26/01/2021 |
8.34
|
444,900 | 8.60 | 8.80 | 8.03 | 80,000 | 17,200 | 1.3 |
| 25/01/2021 |
8.60
|
495,900 | 8.60 | 8.88 | 8.52 | 22,300 | 1,900 | 0.4 |
| 22/01/2021 |
8.60
|
400,200 | 8.32 | 8.76 | 8.23 | 167,300 | 1,500 | 3.5 |
| 21/01/2021 |
8.32
|
356,500 | 8.11 | 8.44 | 8.03 | 6,500 | 24,700 | -0.4 |
| 20/01/2021 |
8.11
|
570,100 | 8.23 | 8.32 | 7.67 | 55,600 | 400 | 1.1 |
| 19/01/2021 |
8.23
|
419,900 | 8.84 | 8.84 | 8.23 | 300 | 12,700 | -0.3 |
| 18/01/2021 |
8.84
|
525,200 | 9.07 | 9.17 | 8.66 | 50,200 | 16,900 | 0.7 |
| 15/01/2021 |
9.07
|
1,014,100 | 8.48 | 9.07 | 8.48 | 222,700 | 47,000 | 3.8 |
| 14/01/2021 |
8.48
|
331,500 | 8.54 | 8.60 | 8.27 | 8,700 | 3,900 | 0.1 |
| 13/01/2021 |
8.54
|
601,500 | 8.44 | 8.80 | 8.44 | 20,500 | 17,000 | 0.1 |
| 12/01/2021 |
8.44
|
353,100 | 8.44 | 8.52 | 8.36 | 0 | 200 | -0.0 |
| 11/01/2021 |
8.44
|
641,600 | 8.42 | 8.54 | 8.11 | 78,700 | 73,700 | 0.1 |
| 08/01/2021 |
8.42
|
478,900 | 8.34 | 8.64 | 8.34 | 86,100 | 25,500 | 1.3 |
| 07/01/2021 |
8.34
|
1,240,800 | 7.81 | 8.34 | 7.79 | 175,100 | 22,900 | 3.1 |
| 06/01/2021 |
7.81
|
650,100 | 7.81 | 7.91 | 7.79 | 0 | 34,400 | -0.7 |
| 05/01/2021 |
7.81
|
267,800 | 7.87 | 7.95 | 7.71 | 2,300 | 6,600 | -0.1 |
| 04/01/2021 |
7.87
|
427,000 | 7.63 | 7.91 | 7.59 | 9,800 | 13,500 | -0.1 |
| 31/12/2020 |
7.63
|
176,130 | 7.52 | 7.67 | 7.52 | 14,470 | 2,280 | 0.2 |
| 30/12/2020 |
7.52
|
317,910 | 7.56 | 7.65 | 7.50 | 19,740 | 3,000 | 0.1 |
| 29/12/2020 |
7.56
|
360,020 | 7.67 | 7.67 | 7.50 | 4,960 | 6,000 | -0.0 |
| 28/12/2020 |
7.67
|
515,740 | 7.67 | 7.71 | 7.52 | 5,340 | 12,770 | -0.1 |
| 25/12/2020 |
7.67
|
435,380 | 7.65 | 7.69 | 7.38 | 123,000 | 4,410 | 2.2 |
| 24/12/2020 |
7.65
|
563,230 | 7.85 | 7.87 | 7.30 | 11,200 | 18,330 | -0.1 |
| 23/12/2020 |
7.85
|
586,720 | 7.97 | 8.07 | 7.85 | 500 | 5,980 | -0.1 |
| 22/12/2020 |
7.97
|
669,460 | 7.81 | 8.11 | 7.79 | 4,200 | 7,390 | -0.1 |