| 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) |
-2.10 | -7.55% | 301,164,300 | 1,705,400 | 58.6 |
24.10
28.50
25.60
|
|
2 tháng
(2026-01-12) |
-2.50 | -8.87% | 708,349,100 | -28,737,900 | -773.7 |
24.10
29.60
25.60
|
|
3 tháng
(2025-12-15) |
1.70 | 7.08% | 1,141,893,200 | -48,623,100 | -1,316.1 |
24
29.70
25.60
|
|
6 tháng
(2025-09-15) |
0.70 | 2.80% | 2,217,259,700 | -97,148,800 | -2,770.5 |
22.96
29.70
25.60
|
|
12 tháng
(2025-03-18) |
7.10 | 38.17% | 4,136,265,200 | -114,856,900 | -3,436.6 |
14.56
29.70
25.60
|
|
24 tháng
(2024-03-25) |
10.62 | 70.43% | 6,181,950,400 | -261,993,006 | -7,159.8 |
14.22
29.70
25.60
|
|
36 tháng
(2023-03-29) |
16.14 | 168.80% | 7,487,120,300 | -247,116,749 | -6,864.2 |
9.56
29.70
25.60
|
|
60 tháng
(2021-04-08) |
16.22 | 171.01% | 9,253,534,200 | -203,800,490 | -5,799.9 |
7.40
29.70
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
10.78
|
5,745,200 | 10.82 | 11.02 | 10.72 | 847,900 | 38,300 | 26.1 |
| 20/05/2021 |
10.82
|
9,768,400 | 10.63 | 10.92 | 10.48 | 1,058,000 | 2,038,500 | -31.7 |
| 19/05/2021 |
10.63
|
7,076,700 | 10.35 | 10.67 | 10.33 | 877,900 | 823,365 | 1.8 |
| 18/05/2021 |
10.35
|
7,207,100 | 10.53 | 10.55 | 10.31 | 2,167,000 | 2,018,500 | 4.6 |
| 17/05/2021 |
10.53
|
8,422,100 | 10.55 | 10.78 | 10.41 | 476,400 | 630,600 | -4.9 |
| 14/05/2021 |
10.55
|
7,556,800 | 10.24 | 10.65 | 10.31 | 876,900 | 258,500 | 19.2 |
| 13/05/2021 |
10.24
|
9,057,200 | 10.21 | 10.50 | 10.18 | 1,293,900 | 1,076,700 | 6.8 |
| 12/05/2021 |
10.21
|
9,313,400 | 10.14 | 10.24 | 9.97 | 390,600 | 1,434,500 | -31.4 |
| 11/05/2021 |
10.14
|
5,377,400 | 10.41 | 10.48 | 10.14 | 290,400 | 129,500 | 4.9 |
| 10/05/2021 |
10.41
|
9,105,400 | 10.14 | 10.56 | 10.07 | 1,548,400 | 298,400 | 38.2 |
| 07/05/2021 |
10.14
|
15,743,900 | 9.74 | 10.31 | 9.60 | 505,900 | 2,742,300 | -67.1 |
| 06/05/2021 |
9.74
|
5,442,700 | 9.82 | 9.96 | 9.67 | 606,200 | 271,200 | 9.7 |
| 05/05/2021 |
9.82
|
17,394,400 | 9.20 | 9.84 | 9.23 | 1,932,700 | 2,192,439 | -8.0 |
| 04/05/2021 |
9.20
|
4,476,200 | 9.21 | 9.23 | 8.99 | 1,322,900 | 712,500 | 16.4 |
| 29/04/2021 |
9.21
|
4,836,700 | 9.08 | 9.28 | 9.08 | 2,588,300 | 987,000 | 43.6 |
| 28/04/2021 |
9.08
|
2,933,300 | 9.06 | 9.11 | 9.03 | 1,498,100 | 236,600 | 33.9 |
| 27/04/2021 |
9.06
|
3,175,700 | 8.96 | 9.11 | 8.79 | 4,801,000 | 3,075,100 | 46.1 |
| 26/04/2021 |
8.96
|
3,955,800 | 9.09 | 9.16 | 8.82 | 1,379,700 | 1,480,900 | -2.5 |
| 23/04/2021 |
9.09
|
4,256,300 | 8.89 | 9.11 | 8.79 | 1,504,100 | 1,043,200 | 12.3 |
| 22/04/2021 |
8.89
|
4,280,300 | 9.20 | 9.20 | 8.89 | 1,218,300 | 1,557,800 | -9.1 |
| 20/04/2021 |
9.20
|
3,470,400 | 9.23 | 9.33 | 9.14 | 1,530,400 | 496,500 | 28.3 |
| 19/04/2021 |
9.23
|
3,695,000 | 9.01 | 9.23 | 9.01 | 960,200 | 587,200 | 10.1 |
| 16/04/2021 |
9.01
|
4,639,500 | 9.25 | 9.26 | 8.96 | 588,000 | 140,300 | 12.1 |
| 15/04/2021 |
9.25
|
4,656,800 | 9.43 | 9.43 | 9.25 | 435,700 | 231,400 | 5.6 |
| 14/04/2021 |
9.43
|
2,954,300 | 9.35 | 9.43 | 9.25 | 460,800 | 289,500 | 4.8 |
| 13/04/2021 |
9.35
|
5,844,900 | 9.43 | 9.57 | 9.30 | 424,000 | 286,000 | 3.9 |
| 12/04/2021 |
9.43
|
9,500,100 | 9.47 | 9.50 | 9.13 | 659,900 | 1,251,800 | -16.3 |
| 09/04/2021 |
9.47
|
3,890,400 | 9.48 | 9.52 | 9.43 | 1,220,700 | 747,500 | 13.3 |
| 08/04/2021 |
9.48
|
5,669,400 | 9.38 | 9.53 | 9.43 | 1,149,300 | 660,900 | 13.7 |
| 07/04/2021 |
9.38
|
4,333,600 | 9.33 | 9.40 | 9.26 | 1,281,600 | 120,500 | 32.0 |
| 06/04/2021 |
9.33
|
5,343,500 | 9.35 | 9.40 | 9.20 | 1,988,600 | 1,197,000 | 21.8 |
| 05/04/2021 |
9.35
|
5,898,700 | 9.21 | 9.57 | 9.31 | 843,800 | 103,900 | 20.9 |
| 02/04/2021 |
9.21
|
6,221,100 | 9.06 | 9.26 | 9.13 | 444,400 | 341,900 | 2.8 |
| 01/04/2021 |
9.06
|
3,531,500 | 8.93 | 9.09 | 8.93 | 525,700 | 114,400 | 11.0 |
| 31/03/2021 |
8.93
|
3,883,700 | 8.86 | 9.06 | 8.89 | 258,300 | 495,500 | -6.3 |
| 30/03/2021 |
8.86
|
4,092,000 | 8.79 | 8.91 | 8.74 | 254,800 | 1,593,400 | -34.9 |
| 29/03/2021 |
8.79
|
3,149,300 | 8.71 | 8.86 | 8.69 | 408,400 | 734,800 | -8.4 |
| 26/03/2021 |
8.71
|
4,007,600 | 8.65 | 8.77 | 8.38 | 308,500 | 68,100 | 6.2 |
| 25/03/2021 |
8.65
|
4,130,500 | 8.62 | 8.76 | 8.59 | 98,000 | 770,900 | -17.2 |
| 24/03/2021 |
8.62
|
5,338,200 | 8.96 | 8.96 | 8.45 | 60,700 | 1,091,900 | -26.6 |
| 23/03/2021 |
8.96
|
3,947,000 | 9.11 | 9.11 | 8.89 | 47,100 | 371,300 | -8.6 |
| 22/03/2021 |
9.11
|
3,963,200 | 9.18 | 9.18 | 9.03 | 138,100 | 12,800 | 3.4 |
| 19/03/2021 |
9.18
|
4,935,200 | 9.30 | 9.30 | 9.11 | 161,100 | 515,300 | -9.6 |
| 18/03/2021 |
9.30
|
7,237,000 | 9.30 | 9.40 | 9.13 | 151,600 | 206,200 | -1.5 |
| 17/03/2021 |
9.30
|
7,798,100 | 9.06 | 9.33 | 9.09 | 289,900 | 451,500 | -4.4 |
| 16/03/2021 |
9.06
|
4,549,400 | 9.01 | 9.09 | 8.96 | 27,900 | 460,700 | -11.6 |
| 15/03/2021 |
9.01
|
2,840,700 | 9.01 | 9.06 | 8.98 | 3,400 | 262,200 | -6.9 |
| 12/03/2021 |
9.01
|
4,051,500 | 8.93 | 9.08 | 8.94 | 20,300 | 326,800 | -8.2 |
| 11/03/2021 |
8.93
|
3,621,700 | 8.82 | 8.99 | 8.82 | 55,400 | 475,600 | -11.0 |
| 10/03/2021 |
8.82
|
2,806,700 | 8.77 | 8.86 | 8.65 | 73,100 | 686,300 | -15.8 |
| 09/03/2021 |
8.77
|
2,548,600 | 8.77 | 8.82 | 8.54 | 175,300 | 397,300 | -5.7 |
| 08/03/2021 |
8.77
|
2,950,800 | 8.74 | 8.89 | 8.74 | 80,900 | 579,900 | -13.0 |
| 05/03/2021 |
8.74
|
5,045,400 | 8.86 | 8.89 | 8.65 | 86,550 | 1,661,650 | -40.7 |
| 04/03/2021 |
8.86
|
4,433,800 | 9.11 | 9.13 | 8.72 | 176,500 | 946,700 | -20.4 |
| 03/03/2021 |
9.11
|
5,701,400 | 9.03 | 9.23 | 8.96 | 3,000 | 523,900 | -14.0 |
| 02/03/2021 |
9.03
|
8,274,900 | 8.72 | 9.13 | 8.76 | 73,800 | 223,200 | -3.9 |
| 01/03/2021 |
8.72
|
3,271,800 | 8.50 | 8.72 | 8.55 | 392,800 | 620,300 | -5.8 |
| 26/02/2021 |
8.50
|
4,328,500 | 8.62 | 8.62 | 8.43 | 231,300 | 1,732,200 | -37.7 |
| 25/02/2021 |
8.62
|
4,931,000 | 8.60 | 8.69 | 8.38 | 198,600 | 883,400 | -17.3 |
| 24/02/2021 |
8.60
|
4,438,700 | 8.77 | 8.84 | 8.52 | 213,200 | 983,300 | -19.8 |
| 23/02/2021 |
8.77
|
4,611,000 | 8.72 | 8.87 | 8.62 | 52,100 | 424,300 | -9.7 |
| 22/02/2021 |
8.72
|
6,535,800 | 8.64 | 8.86 | 8.64 | 341,200 | 579,100 | -6.1 |
| 19/02/2021 |
8.64
|
4,034,000 | 8.62 | 8.71 | 8.42 | 1,084,200 | 559,000 | 13.4 |
| 18/02/2021 |
8.62
|
4,632,300 | 8.59 | 8.72 | 8.45 | 1,318,600 | 1,458,300 | -3.6 |
| 17/02/2021 |
8.59
|
4,203,900 | 8.15 | 8.59 | 8.15 | 1,020,400 | 548,800 | 11.7 |
| 09/02/2021 |
8.15
|
3,156,000 | 7.93 | 8.15 | 7.88 | 366,000 | 79,800 | 6.8 |
| 08/02/2021 |
7.93
|
3,918,400 | 8.15 | 8.15 | 7.73 | 349,300 | 267,000 | 2.0 |
| 05/02/2021 |
8.15
|
3,084,000 | 7.96 | 8.15 | 7.96 | 823,900 | 616,400 | 5.0 |
| 04/02/2021 |
7.96
|
3,323,600 | 8.11 | 8.16 | 7.89 | 1,814,800 | 2,929,200 | -26.4 |
| 03/02/2021 |
8.11
|
4,470,000 | 7.84 | 8.15 | 7.84 | 264,700 | 1,395,000 | -26.6 |
| 02/02/2021 |
7.84
|
3,057,100 | 7.51 | 7.94 | 7.42 | 891,900 | 1,451,200 | -12.4 |
| 01/02/2021 |
7.51
|
3,380,300 | 7.54 | 7.83 | 7.37 | 842,700 | 612,200 | 5.2 |
| 29/01/2021 |
7.54
|
5,395,400 | 7.34 | 7.84 | 6.83 | 1,743,200 | 222,900 | 33.8 |
| 28/01/2021 |
7.34
|
4,508,900 | 7.88 | 7.88 | 7.34 | 481,100 | 443,500 | 0.9 |
| 27/01/2021 |
7.88
|
4,373,100 | 8.28 | 8.37 | 7.78 | 839,000 | 575,900 | 6.4 |
| 26/01/2021 |
8.28
|
3,770,100 | 8.67 | 8.67 | 8.11 | 683,400 | 338,900 | 8.6 |
| 25/01/2021 |
8.67
|
2,373,100 | 8.82 | 8.82 | 8.62 | 1,024,300 | 596,200 | 11.1 |
| 22/01/2021 |
8.82
|
2,937,200 | 8.72 | 8.94 | 8.69 | 353,300 | 199,500 | 4.1 |
| 21/01/2021 |
8.72
|
4,714,900 | 8.62 | 8.89 | 8.45 | 544,100 | 1,633,500 | -28.0 |
| 20/01/2021 |
8.62
|
6,660,300 | 8.57 | 8.74 | 8.11 | 2,345,700 | 466,900 | 46.9 |
| 19/01/2021 |
8.57
|
5,782,200 | 9.21 | 9.21 | 8.57 | 976,009 | 1,935,009 | -25.0 |
| 18/01/2021 |
9.21
|
5,150,200 | 9.43 | 9.43 | 9.13 | 1,038,600 | 1,506,900 | -12.9 |
| 15/01/2021 |
9.43
|
7,103,500 | 9.06 | 9.47 | 9.11 | 1,342,000 | 709,700 | 17.6 |
| 14/01/2021 |
9.06
|
3,675,000 | 9.08 | 9.13 | 8.96 | 630,700 | 556,400 | 2.0 |
| 13/01/2021 |
9.08
|
6,388,800 | 9.04 | 9.13 | 9.03 | 2,977,100 | 1,506,500 | 39.4 |
| 12/01/2021 |
9.04
|
5,101,900 | 9.08 | 9.09 | 8.89 | 1,456,000 | 571,300 | 23.5 |
| 11/01/2021 |
9.08
|
6,768,300 | 9.16 | 9.28 | 8.96 | 1,562,300 | 205,800 | 36.6 |
| 08/01/2021 |
9.16
|
6,924,700 | 9.06 | 9.30 | 9.06 | 1,871,600 | 377,300 | 40.5 |
| 07/01/2021 |
9.06
|
8,328,800 | 8.67 | 9.11 | 8.77 | 2,795,500 | 239,700 | 67.1 |
| 06/01/2021 |
8.67
|
11,331,100 | 8.37 | 8.82 | 8.38 | 2,717,400 | 686,300 | 52.4 |
| 05/01/2021 |
8.37
|
7,231,800 | 8.15 | 8.42 | 8.15 | 454,000 | 407,300 | 1.2 |
| 04/01/2021 |
8.15
|
6,829,000 | 8.03 | 8.18 | 8.08 | 185,600 | 1,317,000 | -27.1 |
| 31/12/2020 |
8.03
|
2,587,530 | 7.98 | 8.10 | 7.98 | 31,760 | 78,800 | -1.1 |
| 30/12/2020 |
7.98
|
3,005,990 | 8.00 | 8.08 | 7.98 | 635,560 | 714,910 | -1.6 |
| 29/12/2020 |
8.00
|
3,524,870 | 8.06 | 8.08 | 7.96 | 27,540 | 192,130 | -3.9 |
| 28/12/2020 |
8.06
|
5,670,670 | 8.11 | 8.27 | 7.96 | 86,500 | 80,120 | 0.2 |
| 25/12/2020 |
8.11
|
5,078,510 | 7.84 | 8.15 | 7.83 | 438,060 | 386,250 | 1.2 |
| 24/12/2020 |
7.84
|
6,630,420 | 8.11 | 8.13 | 7.61 | 151,320 | 712,680 | -12.9 |
| 23/12/2020 |
8.11
|
6,361,130 | 8.32 | 8.32 | 8.11 | 464,510 | 109,130 | 8.6 |
| 22/12/2020 |
8.32
|
4,163,730 | 8.43 | 8.45 | 8.22 | 287,520 | 260,670 | 0.7 |