| 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) |
-0.75 | -6.33% | 449,500 | -100 | -0.0 |
10.50
11.85
11.25
|
|
2 tháng
(2026-01-12) |
-1 | -8.26% | 848,800 | -400 | -0.0 |
10.50
12.25
11.25
|
|
3 tháng
(2025-12-15) |
-1.40 | -11.20% | 999,500 | -1,200 | -0.0 |
10.50
12.60
11.25
|
|
6 tháng
(2025-09-15) |
-1.60 | -12.60% | 4,404,900 | -11,700 | -0.1 |
10.50
13.40
11.25
|
|
12 tháng
(2025-03-18) |
0.19 | 1.70% | 21,119,400 | -31,208 | -0.4 |
8.81
13.40
11.25
|
|
24 tháng
(2024-03-25) |
2.47 | 28.61% | 76,461,900 | -58,672 | -0.7 |
8.31
14.74
11.25
|
|
36 tháng
(2023-03-29) |
4.15 | 59.75% | 104,416,800 | -464,226 | -4.5 |
6.95
14.74
11.25
|
|
60 tháng
(2021-04-08) |
5.64 | 103.13% | 253,423,500 | -5,339,609 | -52.0 |
4.68
19.23
11.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
4.98
|
76,700 | 4.95 | 5.01 | 4.95 | 0 | 1,700 | -0.0 |
| 20/05/2021 |
4.95
|
23,100 | 4.90 | 4.95 | 4.88 | 0 | 0 | 0 |
| 19/05/2021 |
4.90
|
45,900 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 |
| 18/05/2021 |
4.98
|
24,100 | 4.97 | 5.01 | 4.90 | 0 | 0 | 0 |
| 17/05/2021 |
4.97
|
34,900 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 14/05/2021 |
5.02
|
104,200 | 4.94 | 5.10 | 4.87 | 0 | 0 | 0 |
| 13/05/2021 |
4.94
|
107,100 | 4.85 | 4.98 | 4.85 | 100 | 0 | 0.0 |
| 12/05/2021 |
4.85
|
96,900 | 4.82 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/05/2021 |
4.82
|
111,800 | 4.76 | 4.86 | 4.67 | 0 | 0 | 0 |
| 10/05/2021 |
4.76
|
89,500 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
| 07/05/2021 |
4.79
|
86,800 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 |
| 06/05/2021 |
4.87
|
173,600 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |
| 05/05/2021 |
4.93
|
100,400 | 4.84 | 4.94 | 4.87 | 2,400 | 6,300 | -0.0 |
| 04/05/2021 |
4.84
|
195,400 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 |
| 29/04/2021 |
4.95
|
113,800 | 4.98 | 5.10 | 4.94 | 0 | 0 | 0 |
| 28/04/2021 |
4.98
|
34,200 | 4.95 | 5.01 | 4.95 | 0 | 11,700 | -0.1 |
| 27/04/2021 |
4.95
|
65,700 | 4.98 | 5.15 | 4.95 | 0 | 10,000 | -0.1 |
| 26/04/2021 |
4.98
|
250,900 | 5.06 | 5.06 | 4.93 | 33,500 | 8,300 | 0.2 |
| 23/04/2021 |
5.06
|
121,800 | 5.08 | 5.09 | 5.01 | 4,000 | 24,200 | -0.1 |
| 22/04/2021 |
5.08
|
107,500 | 5.07 | 5.15 | 5.02 | 3,800 | 10,000 | -0.0 |
| 20/04/2021 |
5.07
|
271,600 | 5.21 | 5.21 | 5.07 | 1,000 | 36,000 | -0.2 |
| 19/04/2021 |
5.21
|
605,200 | 5.55 | 5.55 | 5.17 | 0 | 111,200 | -0.8 |
| 16/04/2021 |
5.55
|
108,900 | 5.60 | 5.64 | 5.49 | 0 | 0 | 0 |
| 15/04/2021 |
5.60
|
218,200 | 5.69 | 5.72 | 5.57 | 0 | 5,300 | -0.0 |
| 14/04/2021 |
5.69
|
841,500 | 5.51 | 5.76 | 5.43 | 0 | 442,500 | -3.4 |
| 13/04/2021 |
5.51
|
231,300 | 5.69 | 5.69 | 5.51 | 4,200 | 93,600 | -0.7 |
| 12/04/2021 |
5.69
|
419,100 | 5.69 | 5.75 | 5.54 | 2,000 | 250,000 | -1.9 |
| 09/04/2021 |
5.69
|
250,000 | 5.46 | 5.79 | 5.46 | 20,000 | 103,200 | -0.6 |
| 08/04/2021 |
5.46
|
298,900 | 5.45 | 5.54 | 5.45 | 16,400 | 199,000 | -1.4 |
| 07/04/2021 |
5.45
|
268,400 | 5.45 | 5.49 | 5.43 | 57,000 | 184,900 | -0.9 |
| 06/04/2021 |
5.45
|
174,300 | 5.43 | 5.46 | 5.41 | 11,900 | 115,100 | -0.8 |
| 05/04/2021 |
5.43
|
106,900 | 5.46 | 5.46 | 5.39 | 0 | 61,300 | -0.5 |
| 02/04/2021 |
5.46
|
196,300 | 5.43 | 5.54 | 5.43 | 15,700 | 106,800 | -0.7 |
| 01/04/2021 |
5.43
|
170,100 | 5.35 | 5.45 | 5.35 | 5,000 | 116,000 | -0.8 |
| 31/03/2021 |
5.35
|
117,500 | 5.38 | 5.39 | 5.32 | 500 | 2,300 | -0.0 |
| 30/03/2021 |
5.38
|
64,200 | 5.44 | 5.44 | 5.34 | 0 | 13,600 | -0.1 |
| 29/03/2021 |
5.44
|
62,700 | 5.34 | 5.48 | 5.32 | 0 | 400 | -0.0 |
| 26/03/2021 |
5.34
|
164,900 | 5.32 | 5.42 | 5.30 | 0 | 0 | 0 |
| 25/03/2021 |
5.32
|
76,100 | 5.37 | 5.43 | 5.29 | 0 | 0 | 0 |
| 24/03/2021 |
5.37
|
208,300 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 |
| 23/03/2021 |
5.55
|
96,000 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
| 22/03/2021 |
5.64
|
219,000 | 5.54 | 5.69 | 5.54 | 0 | 18,600 | -0.1 |
| 19/03/2021 |
5.54
|
170,400 | 5.53 | 5.60 | 5.49 | 0 | 48,400 | -0.4 |
| 18/03/2021 |
5.53
|
117,300 | 5.49 | 5.60 | 5.51 | 0 | 15,900 | -0.1 |
| 17/03/2021 |
5.49
|
185,700 | 5.54 | 5.54 | 5.47 | 0 | 44,100 | -0.3 |
| 16/03/2021 |
5.54
|
169,600 | 5.51 | 5.69 | 5.48 | 0 | 46,900 | -0.4 |
| 15/03/2021 |
5.51
|
278,800 | 5.54 | 5.54 | 5.39 | 100 | 0 | 0.0 |
| 12/03/2021 |
5.54
|
279,200 | 5.72 | 5.72 | 5.46 | 19,300 | 30,100 | -0.1 |
| 11/03/2021 |
5.72
|
201,400 | 5.56 | 5.91 | 5.56 | 22,700 | 0 | 0.2 |
| 10/03/2021 |
5.56
|
511,000 | 5.20 | 5.56 | 5.21 | 16,300 | 158,600 | -1.0 |
| 09/03/2021 |
5.20
|
236,300 | 5.18 | 5.23 | 5.12 | 0 | 114,800 | -0.8 |
| 08/03/2021 |
5.18
|
56,300 | 5.17 | 5.19 | 5.12 | 0 | 27,100 | -0.2 |
| 05/03/2021 |
5.17
|
134,100 | 5.13 | 5.17 | 5.07 | 0 | 2,100 | -0.0 |
| 04/03/2021 |
5.13
|
71,400 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
| 03/03/2021 |
5.17
|
96,800 | 5.17 | 5.22 | 5.10 | 8,000 | 0 | 0.1 |
| 02/03/2021 |
5.17
|
108,200 | 5.23 | 5.26 | 5.10 | 0 | 0 | 0 |
| 01/03/2021 |
5.23
|
191,400 | 5.13 | 5.24 | 5.10 | 14,500 | 700 | 0.1 |
| 26/02/2021 |
5.13
|
69,600 | 5.17 | 5.17 | 5.09 | 14,200 | 0 | 0.1 |
| 25/02/2021 |
5.17
|
46,300 | 5.10 | 5.17 | 5.10 | 5,200 | 0 | 0.0 |
| 24/02/2021 |
5.10
|
50,700 | 5.16 | 5.17 | 5.10 | 0 | 0 | 0 |
| 23/02/2021 |
5.16
|
113,000 | 5.21 | 5.21 | 5.10 | 0 | 300 | -0.0 |
| 22/02/2021 |
5.21
|
133,700 | 5.21 | 5.24 | 5.17 | 2,400 | 1,200 | 0.0 |
| 19/02/2021 |
5.21
|
75,100 | 5.20 | 5.21 | 5.17 | 0 | 1,600 | -0.0 |
| 18/02/2021 |
5.20
|
95,100 | 5.17 | 5.26 | 5.17 | 300 | 10,000 | -0.1 |
| 17/02/2021 |
5.17
|
98,600 | 5.20 | 5.28 | 5.17 | 0 | 13,500 | -0.1 |
| 09/02/2021 |
5.20
|
31,800 | 4.98 | 5.20 | 4.98 | 0 | 400 | -0.0 |
| 08/02/2021 |
4.98
|
94,600 | 5.17 | 5.17 | 4.98 | 4,200 | 0 | 0.0 |
| 05/02/2021 |
5.17
|
17,500 | 5.21 | 5.24 | 5.17 | 100 | 0 | 0.0 |
| 04/02/2021 |
5.21
|
93,900 | 5.22 | 5.24 | 5.10 | 0 | 0 | 0 |
| 03/02/2021 |
5.22
|
85,400 | 5.22 | 5.24 | 5.10 | 0 | 0 | 0 |
| 02/02/2021 |
5.22
|
36,400 | 5.16 | 5.23 | 4.99 | 0 | 0 | 0 |
| 01/02/2021 |
5.16
|
108,700 | 5.24 | 5.38 | 5.02 | 0 | 0 | 0 |
| 29/01/2021 |
5.24
|
181,600 | 5.08 | 5.43 | 4.83 | 1,000 | 400 | 0.0 |
| 28/01/2021 |
5.08
|
498,800 | 5.46 | 5.46 | 5.08 | 0 | 0 | 0 |
| 27/01/2021 |
5.46
|
449,300 | 5.63 | 5.68 | 5.39 | 38,000 | 23,300 | 0.1 |
| 26/01/2021 |
5.63
|
466,200 | 5.87 | 5.87 | 5.55 | 41,100 | 1,000 | 0.3 |
| 25/01/2021 |
5.87
|
926,000 | 5.77 | 5.99 | 5.77 | 0 | 24,500 | -0.2 |
| 22/01/2021 |
5.77
|
1,241,200 | 5.39 | 5.77 | 5.33 | 400 | 54,000 | -0.4 |
| 21/01/2021 |
5.39
|
505,600 | 5.10 | 5.45 | 5.11 | 0 | 40,000 | -0.3 |
| 20/01/2021 |
5.10
|
123,500 | 5.10 | 5.17 | 4.98 | 0 | 29,000 | -0.2 |
| 19/01/2021 |
5.10
|
174,900 | 5.32 | 5.33 | 5.02 | 0 | 26,000 | -0.2 |
| 18/01/2021 |
5.32
|
135,100 | 5.17 | 5.32 | 5.12 | 0 | 50,200 | -0.4 |
| 15/01/2021 |
5.17
|
78,200 | 5.17 | 5.24 | 5.17 | 0 | 22,500 | -0.2 |
| 14/01/2021 |
5.17
|
115,700 | 5.21 | 5.28 | 5.10 | 6,900 | 59,100 | -0.4 |
| 13/01/2021 |
5.21
|
188,000 | 5.35 | 5.36 | 5.17 | 1,000 | 500 | 0.0 |
| 12/01/2021 |
5.35
|
168,700 | 5.35 | 5.35 | 5.32 | 0 | 7,000 | -0.1 |
| 11/01/2021 |
5.35
|
162,100 | 5.18 | 5.39 | 5.24 | 0 | 100 | -0.0 |
| 08/01/2021 |
5.18
|
311,600 | 5.04 | 5.24 | 5.05 | 0 | 0 | 0 |
| 07/01/2021 |
5.04
|
71,200 | 5.04 | 5.06 | 5.02 | 2,200 | 0 | 0.0 |
| 06/01/2021 |
5.04
|
70,500 | 5.10 | 5.12 | 5.04 | 0 | 0 | 0 |
| 05/01/2021 |
5.10
|
59,900 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |
| 04/01/2021 |
5.12
|
94,700 | 5.11 | 5.13 | 5.10 | 0 | 0 | 0 |
| 31/12/2020 |
5.11
|
107,530 | 5.01 | 5.15 | 4.95 | 30 | 0 | 0.0 |
| 30/12/2020 |
5.01
|
348,340 | 5.13 | 5.17 | 5.01 | 7,000 | 40 | 0.0 |
| 29/12/2020 |
5.13
|
31,960 | 5.06 | 5.15 | 5.02 | 1,340 | 50 | 0.0 |
| 28/12/2020 |
5.06
|
112,920 | 5.13 | 5.17 | 5.04 | 0 | 0 | 0 |
| 25/12/2020 |
5.13
|
57,540 | 5.10 | 5.16 | 5.03 | 0 | 0 | 0 |
| 24/12/2020 |
5.10
|
132,380 | 5.18 | 5.29 | 5.02 | 0 | 0 | 0 |
| 23/12/2020 |
5.18
|
256,790 | 5.15 | 5.24 | 5.10 | 0 | 0 | 0 |
| 22/12/2020 |
5.15
|
137,740 | 5.17 | 5.17 | 5.01 | 0 | 3,620 | -0.0 |