| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.41 | -16.14% | 42,969,500 | -105,798 | 0 |
2.09
2.54
2.11
|
|
2 tháng
(2026-06-01) |
-0.44 | -17.12% | 156,452,200 | -277,193 | 0 |
2.09
2.81
2.11
|
|
3 tháng
(2026-05-04) |
-0.48 | -18.39% | 196,922,500 | -2,767,984 | 0 |
2.09
2.81
2.11
|
|
6 tháng
(2026-01-30) |
-0.71 | -25% | 394,526,600 | 1,672,162 | 8.0 |
2.09
2.89
2.11
|
|
12 tháng
(2025-08-04) |
-1.82 | -46.08% | 1,215,488,400 | -3,795,938 | -11.1 |
2.09
4.20
2.11
|
|
24 tháng
(2024-08-08) |
-1.41 | -39.83% | 2,410,740,400 | -1,550,296 | -14.6 |
2.09
4.20
2.11
|
|
36 tháng
(2023-08-14) |
-2.68 | -55.72% | 4,299,383,300 | -1,426,478 | -15.5 |
2.09
4.97
2.11
|
|
60 tháng
(2021-08-24) |
-1.05 | -33.02% | 10,823,075,800 | -2,859,928 | -31.9 |
1.61
10.50
2.11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2021 |
3.57
|
5,880,100 | 3.53 | 3.62 | 3.54 | 82,500 | 168,100 | -0.3 |
| 04/10/2021 |
3.53
|
8,681,100 | 3.49 | 3.59 | 3.47 | 142,700 | 67,300 | 0.3 |
| 01/10/2021 |
3.49
|
8,995,300 | 3.53 | 3.60 | 3.48 | 208,127 | 283,627 | -0.3 |
| 30/09/2021 |
3.53
|
5,788,100 | 3.52 | 3.60 | 3.52 | 36,600 | 71,400 | -0.1 |
| 29/09/2021 |
3.52
|
8,682,000 | 3.63 | 3.63 | 3.50 | 185,900 | 150,400 | 0.1 |
| 28/09/2021 |
3.63
|
11,176,200 | 3.51 | 3.67 | 3.42 | 312,800 | 139,000 | 0.6 |
| 27/09/2021 |
3.51
|
15,499,900 | 3.74 | 3.88 | 3.51 | 96,800 | 0 | 0.4 |
| 24/09/2021 |
3.74
|
15,678,600 | 3.89 | 3.89 | 3.69 | 90,700 | 18,200 | 0.3 |
| 23/09/2021 |
3.89
|
39,387,300 | 4.18 | 4.44 | 3.89 | 412,100 | 283,500 | 0.5 |
| 22/09/2021 |
4.18
|
21,903,500 | 3.91 | 4.18 | 4.03 | 0 | 150,300 | -0.6 |
| 21/09/2021 |
3.91
|
19,129,100 | 3.84 | 4 | 3.70 | 91,200 | 21,600 | 0.3 |
| 20/09/2021 |
3.84
|
32,824,800 | 3.61 | 3.86 | 3.56 | 366,400 | 89,600 | 1.1 |
| 17/09/2021 |
3.61
|
13,412,500 | 3.60 | 3.67 | 3.48 | 145,800 | 55,800 | 0.3 |
| 16/09/2021 |
3.60
|
7,964,000 | 3.65 | 3.74 | 3.60 | 0 | 39,600 | -0.1 |
| 15/09/2021 |
3.65
|
22,062,500 | 3.59 | 3.84 | 3.60 | 5,700 | 11,600 | -0.0 |
| 14/09/2021 |
3.59
|
31,962,000 | 3.36 | 3.59 | 3.38 | 367,900 | 28,000 | 1.2 |
| 13/09/2021 |
3.36
|
6,026,200 | 3.36 | 3.44 | 3.36 | 79,600 | 14,700 | 0.2 |
| 10/09/2021 |
3.36
|
5,283,000 | 3.36 | 3.42 | 3.35 | 20,100 | 89,700 | -0.2 |
| 09/09/2021 |
3.36
|
8,083,700 | 3.37 | 3.38 | 3.30 | 310,500 | 15,400 | 1.0 |
| 08/09/2021 |
3.37
|
4,457,300 | 3.39 | 3.42 | 3.33 | 9,200 | 20,000 | -0.0 |
| 07/09/2021 |
3.39
|
10,703,900 | 3.55 | 3.57 | 3.38 | 140,000 | 111,300 | 0.1 |
| 06/09/2021 |
3.55
|
16,429,200 | 3.37 | 3.60 | 3.38 | 105,300 | 325,700 | -0.8 |
| 01/09/2021 |
3.37
|
5,027,200 | 3.37 | 3.46 | 3.35 | 3,000 | 136,800 | -0.5 |
| 31/08/2021 |
3.37
|
10,912,800 | 3.26 | 3.48 | 3.22 | 31,800 | 237,400 | -0.7 |
| 30/08/2021 |
3.26
|
6,195,800 | 3.17 | 3.30 | 3.18 | 190,500 | 21,200 | 0.5 |
| 27/08/2021 |
3.17
|
4,523,000 | 3.14 | 3.19 | 3.11 | 136,800 | 15,000 | 0.4 |
| 26/08/2021 |
3.14
|
5,343,200 | 3.15 | 3.22 | 3.14 | 33,000 | 10,800 | 0.1 |
| 25/08/2021 |
3.15
|
9,062,600 | 3.18 | 3.22 | 3.06 | 68,700 | 2,500 | 0.2 |
| 24/08/2021 |
3.18
|
8,151,100 | 3.29 | 3.39 | 3.17 | 157,700 | 9,000 | 0.5 |
| 23/08/2021 |
3.29
|
8,247,700 | 3.41 | 3.45 | 3.29 | 0 | 106,100 | -0.4 |
| 20/08/2021 |
3.41
|
18,673,700 | 3.47 | 3.64 | 3.38 | 29,100 | 181,300 | -0.5 |
| 19/08/2021 |
3.47
|
5,747,200 | 3.43 | 3.53 | 3.43 | 0 | 182,000 | -0.6 |
| 18/08/2021 |
3.43
|
4,731,500 | 3.50 | 3.53 | 3.43 | 66,400 | 225,700 | -0.6 |
| 17/08/2021 |
3.50
|
12,480,900 | 3.40 | 3.60 | 3.42 | 110,100 | 454,100 | -1.2 |
| 16/08/2021 |
3.40
|
6,750,100 | 3.40 | 3.48 | 3.39 | 189,600 | 28,600 | 0.5 |
| 13/08/2021 |
3.40
|
7,035,500 | 3.48 | 3.54 | 3.35 | 13,000 | 280,900 | -0.8 |
| 12/08/2021 |
3.48
|
9,291,200 | 3.42 | 3.52 | 3.37 | 328,800 | 0 | 1.1 |
| 11/08/2021 |
3.42
|
7,234,500 | 3.44 | 3.52 | 3.42 | 100,600 | 121,700 | -0.1 |
| 10/08/2021 |
3.44
|
7,138,800 | 3.47 | 3.53 | 3.44 | 89,900 | 52,700 | 0.1 |
| 09/08/2021 |
3.47
|
6,930,800 | 3.51 | 3.51 | 3.40 | 24,900 | 5,000 | 0.1 |
| 06/08/2021 |
3.51
|
13,587,600 | 3.47 | 3.64 | 3.47 | 21,900 | 484,700 | -1.6 |
| 05/08/2021 |
3.47
|
9,542,500 | 3.25 | 3.47 | 3.21 | 106,400 | 167,900 | -0.2 |
| 04/08/2021 |
3.25
|
8,366,400 | 3.21 | 3.28 | 3.21 | 73,700 | 10,000 | 0.2 |
| 03/08/2021 |
3.21
|
4,985,600 | 3.23 | 3.28 | 3.20 | 123,000 | 89,100 | 0.1 |
| 02/08/2021 |
3.23
|
9,452,600 | 3.17 | 3.28 | 3.12 | 97,500 | 0 | 0.3 |
| 30/07/2021 |
3.17
|
7,075,800 | 3.17 | 3.19 | 3.16 | 11,700 | 23,500 | -0.0 |
| 29/07/2021 |
3.17
|
3,831,200 | 3.12 | 3.19 | 3.12 | 201,600 | 0 | 0.6 |
| 28/07/2021 |
3.12
|
4,768,300 | 3.13 | 3.15 | 3.08 | 58,200 | 0 | 0.2 |
| 27/07/2021 |
3.13
|
7,329,400 | 3.10 | 3.20 | 3.12 | 53,800 | 14,700 | 0.1 |
| 26/07/2021 |
3.10
|
6,010,700 | 3.08 | 3.14 | 3.02 | 93,800 | 60,000 | 0.1 |
| 23/07/2021 |
3.08
|
4,734,100 | 3.15 | 3.15 | 3.06 | 24,700 | 59,100 | -0.1 |
| 22/07/2021 |
3.15
|
6,377,600 | 3.04 | 3.19 | 3.04 | 257,600 | 0 | 0.8 |
| 21/07/2021 |
3.04
|
4,088,900 | 3.10 | 3.15 | 3.04 | 300 | 34,200 | -0.1 |
| 20/07/2021 |
3.10
|
8,639,800 | 3 | 3.15 | 2.93 | 131,200 | 219,100 | -0.2 |
| 19/07/2021 |
3
|
11,240,400 | 3.22 | 3.22 | 3 | 73,900 | 256,900 | -0.6 |
| 16/07/2021 |
3.22
|
5,648,600 | 3.20 | 3.26 | 3.19 | 1,100 | 96,600 | -0.3 |
| 15/07/2021 |
3.20
|
4,034,000 | 3.12 | 3.28 | 3.11 | 172,300 | 9,400 | 0.5 |
| 14/07/2021 |
3.12
|
7,448,100 | 3.23 | 3.39 | 3.10 | 400 | 498,900 | -1.6 |
| 13/07/2021 |
3.23
|
11,130,900 | 3.02 | 3.23 | 2.97 | 219,300 | 29,100 | 0.6 |
| 12/07/2021 |
3.02
|
11,245,000 | 3.24 | 3.24 | 3.02 | 758,600 | 5,300 | 2.3 |
| 09/07/2021 |
3.24
|
10,160,900 | 3.47 | 3.52 | 3.24 | 23,500 | 251,200 | -0.8 |
| 08/07/2021 |
3.47
|
7,215,400 | 3.42 | 3.55 | 3.40 | 74,100 | 55,200 | -0.0 |
| 07/07/2021 |
3.42
|
10,650,200 | 3.44 | 3.54 | 3.30 | 440,400 | 79,100 | 1.2 |
| 06/07/2021 |
3.44
|
11,350,700 | 3.69 | 3.75 | 3.44 | 161,000 | 7,300 | 0.6 |
| 05/07/2021 |
3.69
|
11,174,800 | 3.83 | 3.83 | 3.67 | 299,500 | 69,900 | 0.4 |
| 02/07/2021 |
3.83
|
7,893,500 | 3.75 | 3.84 | 3.75 | 143,300 | 104,800 | 0.1 |
| 01/07/2021 |
3.75
|
12,786,400 | 3.84 | 3.85 | 3.75 | 10,200 | 30,100 | -0.1 |
| 30/06/2021 |
3.84
|
8,930,500 | 3.90 | 3.95 | 3.83 | 14,600 | 7,000 | 0.0 |
| 29/06/2021 |
3.90
|
8,463,700 | 3.92 | 3.99 | 3.90 | 72,600 | 0 | 0.3 |
| 28/06/2021 |
3.92
|
11,374,700 | 3.91 | 3.99 | 3.90 | 30,300 | 188,300 | -0.6 |
| 25/06/2021 |
3.91
|
10,476,600 | 3.95 | 3.99 | 3.90 | 28,600 | 357,200 | -1.3 |
| 24/06/2021 |
3.95
|
9,446,100 | 3.97 | 4.03 | 3.92 | 9,700 | 700 | 0.0 |
| 23/06/2021 |
3.97
|
21,391,100 | 4.15 | 4.15 | 3.95 | 28,100 | 19,100 | 0.0 |
| 22/06/2021 |
4.15
|
16,720,500 | 4.25 | 4.32 | 4.13 | 10,000 | 0 | 0.0 |
| 21/06/2021 |
4.25
|
19,371,200 | 4.15 | 4.34 | 4.07 | 73,200 | 202,700 | -0.6 |
| 18/06/2021 |
4.15
|
15,859,900 | 4.15 | 4.28 | 4.15 | 330,600 | 5,800 | 1.4 |
| 17/06/2021 |
4.15
|
17,852,600 | 4.04 | 4.22 | 3.94 | 5,100 | 45,500 | -0.2 |
| 16/06/2021 |
4.04
|
17,458,800 | 3.99 | 4.18 | 3.89 | 193,200 | 224,100 | -0.1 |
| 15/06/2021 |
3.99
|
13,391,200 | 3.95 | 4.05 | 3.88 | 8,000 | 288,400 | -1.1 |
| 14/06/2021 |
3.95
|
19,250,400 | 4.08 | 4.16 | 3.95 | 300 | 546,100 | -2.2 |
| 11/06/2021 |
4.08
|
36,511,900 | 3.89 | 4.16 | 3.92 | 183,000 | 1,143,000 | -3.9 |
| 10/06/2021 |
3.89
|
16,415,800 | 3.77 | 3.89 | 3.68 | 163,700 | 255,700 | -0.3 |
| 09/06/2021 |
3.77
|
11,698,600 | 3.82 | 3.90 | 3.74 | 70,200 | 334,700 | -1.0 |
| 08/06/2021 |
3.82
|
29,939,100 | 3.70 | 3.95 | 3.72 | 24,000 | 169,800 | -0.6 |
| 07/06/2021 |
3.70
|
15,419,100 | 3.83 | 3.88 | 3.65 | 10,700 | 328,500 | -1.2 |
| 04/06/2021 |
3.83
|
18,796,500 | 3.86 | 4.02 | 3.78 | 30,800 | 757,200 | -2.8 |
| 03/06/2021 |
3.86
|
20,733,800 | 3.61 | 3.86 | 3.72 | 313,100 | 15,700 | 1.1 |
| 02/06/2021 |
3.61
|
15,182,800 | 3.54 | 3.68 | 3.55 | 50,000 | 50,700 | -0.0 |
| 01/06/2021 |
3.54
|
11,206,400 | 3.44 | 3.61 | 3.40 | 209,200 | 10,000 | 0.7 |
| 31/05/2021 |
3.44
|
9,131,900 | 3.44 | 3.52 | 3.40 | 195,900 | 29,600 | 0.6 |
| 28/05/2021 |
3.44
|
11,452,800 | 3.40 | 3.50 | 3.40 | 204,000 | 319,100 | -0.4 |
| 27/05/2021 |
3.40
|
10,675,700 | 3.47 | 3.55 | 3.40 | 52,300 | 446,700 | -1.4 |
| 26/05/2021 |
3.47
|
14,526,900 | 3.56 | 3.60 | 3.47 | 74,000 | 303,100 | -0.8 |
| 25/05/2021 |
3.56
|
10,962,100 | 3.62 | 3.68 | 3.55 | 202,700 | 19,300 | 0.7 |
| 24/05/2021 |
3.62
|
7,664,400 | 3.60 | 3.75 | 3.60 | 225,000 | 135,800 | 0.3 |
| 21/05/2021 |
3.60
|
10,827,600 | 3.52 | 3.70 | 3.46 | 568,300 | 37,500 | 1.9 |
| 20/05/2021 |
3.52
|
14,448,500 | 3.64 | 3.64 | 3.50 | 136,600 | 132,600 | 0.0 |
| 19/05/2021 |
3.64
|
12,580,000 | 3.72 | 3.85 | 3.60 | 106,500 | 517,600 | -1.5 |
| 18/05/2021 |
3.72
|
20,751,900 | 3.79 | 4.03 | 3.70 | 11,800 | 1,249,800 | -4.8 |
| 17/05/2021 |
3.79
|
27,160,200 | 3.55 | 3.79 | 3.56 | 113,700 | 294,600 | -0.6 |