| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.22 | -6.08% | 18,445,300 | 519,700 | 3.3 |
3.40
3.70
3.42
|
|
2 tháng
(2026-03-02) |
-0.21 | -5.82% | 45,009,700 | 1,170,700 | 5.5 |
3.18
3.70
3.42
|
|
3 tháng
(2026-01-29) |
-0.65 | -16.05% | 66,830,800 | 1,275,600 | 5.9 |
3.18
4.33
3.42
|
|
6 tháng
(2025-10-31) |
-1.35 | -28.42% | 210,483,500 | -319,300 | -2.2 |
3.18
4.95
3.42
|
|
12 tháng
(2025-05-05) |
1.39 | 69.15% | 984,504,900 | -1,899,200 | -16.6 |
2
7.05
3.42
|
|
24 tháng
(2024-05-09) |
0.71 | 26.39% | 1,458,252,900 | 1,015,186 | -11.0 |
1.60
7.05
3.42
|
|
36 tháng
(2023-05-15) |
-0.80 | -19.05% | 2,728,308,400 | 2,021,486 | -6.7 |
1.60
7.05
3.42
|
|
60 tháng
(2021-05-25) |
-3.31 | -49.33% | 5,745,057,900 | 1,012,211 | -18.0 |
1.60
25.51
3.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
6.16
|
5,200,500 | 6.18 | 6.43 | 6.08 | 36,700 | 15,000 | 0.1 |
| 06/07/2021 |
6.18
|
5,654,700 | 6.61 | 6.65 | 6.18 | 27,700 | 0 | 0.2 |
| 05/07/2021 |
6.61
|
5,366,000 | 6.79 | 6.79 | 6.56 | 20,000 | 24,100 | -0.1 |
| 02/07/2021 |
6.79
|
3,337,800 | 6.86 | 6.96 | 6.79 | 5,200 | 50,200 | -0.3 |
| 01/07/2021 |
6.86
|
4,703,300 | 6.86 | 7.01 | 6.80 | 2,000 | 19,700 | -0.1 |
| 30/06/2021 |
6.86
|
5,903,200 | 6.75 | 6.99 | 6.71 | 7,000 | 0 | 0.1 |
| 29/06/2021 |
6.75
|
3,145,000 | 6.80 | 6.91 | 6.74 | 3,000 | 0 | 0.0 |
| 28/06/2021 |
6.80
|
3,664,000 | 6.79 | 6.87 | 6.77 | 13,000 | 7,000 | 0.0 |
| 25/06/2021 |
6.79
|
2,234,200 | 6.80 | 6.82 | 6.75 | 21,300 | 1,000 | 0.1 |
| 24/06/2021 |
6.80
|
3,076,100 | 6.85 | 6.87 | 6.77 | 9,200 | 0 | 0.1 |
| 23/06/2021 |
6.85
|
6,086,400 | 7.04 | 7.04 | 6.79 | 3,000 | 23,600 | -0.2 |
| 22/06/2021 |
7.04
|
5,539,300 | 7.11 | 7.19 | 6.93 | 900 | 57,200 | -0.4 |
| 21/06/2021 |
7.11
|
6,946,100 | 7.10 | 7.21 | 6.99 | 17,000 | 83,100 | -0.5 |
| 18/06/2021 |
7.10
|
8,854,900 | 6.91 | 7.29 | 6.91 | 300 | 19,100 | -0.1 |
| 17/06/2021 |
6.91
|
4,410,200 | 6.87 | 6.95 | 6.78 | 87,900 | 0 | 0.6 |
| 16/06/2021 |
6.87
|
4,532,600 | 6.90 | 6.99 | 6.82 | 1,600 | 54,100 | -0.4 |
| 15/06/2021 |
6.90
|
5,751,000 | 6.79 | 6.92 | 6.73 | 10,700 | 0 | 0.1 |
| 14/06/2021 |
6.79
|
6,818,000 | 6.71 | 6.93 | 6.62 | 71,700 | 8,000 | 0.5 |
| 11/06/2021 |
6.71
|
4,005,200 | 6.61 | 6.75 | 6.64 | 60,500 | 0 | 0.4 |
| 10/06/2021 |
6.61
|
3,133,100 | 6.66 | 6.75 | 6.60 | 1,600 | 28,800 | -0.2 |
| 09/06/2021 |
6.66
|
4,432,600 | 6.73 | 6.82 | 6.56 | 0 | 144,600 | -1.0 |
| 08/06/2021 |
6.73
|
6,310,100 | 6.89 | 7.06 | 6.73 | 500 | 6,700 | -0.0 |
| 07/06/2021 |
6.89
|
4,452,400 | 6.93 | 7.04 | 6.78 | 0 | 5,100 | -0.0 |
| 04/06/2021 |
6.93
|
5,073,600 | 7.09 | 7.09 | 6.83 | 1,200 | 41,500 | -0.3 |
| 03/06/2021 |
7.09
|
6,974,000 | 6.81 | 7.20 | 6.83 | 165,400 | 700 | 1.2 |
| 02/06/2021 |
6.81
|
4,420,100 | 6.61 | 6.82 | 6.56 | 16,400 | 0 | 0.1 |
| 01/06/2021 |
6.61
|
3,994,400 | 6.54 | 6.68 | 6.46 | 0 | 29,800 | -0.2 |
| 31/05/2021 |
6.54
|
4,052,600 | 6.65 | 6.66 | 6.51 | 100 | 115,400 | -0.8 |
| 28/05/2021 |
6.65
|
2,835,100 | 6.60 | 6.71 | 6.61 | 8,500 | 14,000 | -0.0 |
| 27/05/2021 |
6.60
|
4,955,300 | 6.59 | 6.73 | 6.46 | 300 | 3,000 | -0.0 |
| 26/05/2021 |
6.59
|
4,433,200 | 6.71 | 6.71 | 6.59 | 1,000 | 32,900 | -0.2 |
| 25/05/2021 |
6.71
|
4,002,500 | 6.74 | 6.82 | 6.67 | 0 | 0 | 0 |
| 24/05/2021 |
6.74
|
4,937,600 | 6.64 | 7.01 | 6.59 | 213,800 | 1,400 | 1.5 |
| 21/05/2021 |
6.64
|
6,288,600 | 6.21 | 6.64 | 6.12 | 40,100 | 1,000 | 0.3 |
| 20/05/2021 |
6.21
|
7,077,500 | 6.48 | 6.50 | 6.20 | 2,100 | 11,700 | -0.1 |
| 19/05/2021 |
6.48
|
6,407,100 | 6.60 | 6.61 | 6.44 | 800 | 0 | 0.0 |
| 18/05/2021 |
6.60
|
3,420,200 | 6.69 | 6.73 | 6.55 | 3,100 | 6,000 | -0.0 |
| 17/05/2021 |
6.69
|
3,504,100 | 6.73 | 6.83 | 6.68 | 100 | 124,400 | -0.9 |
| 14/05/2021 |
6.73
|
4,315,200 | 6.72 | 6.82 | 6.68 | 1,200 | 149,600 | -1.1 |
| 13/05/2021 |
6.72
|
4,807,100 | 6.90 | 6.92 | 6.71 | 0 | 69,900 | -0.5 |
| 12/05/2021 |
6.90
|
3,170,800 | 6.75 | 6.93 | 6.68 | 127,700 | 0 | 0.9 |
| 11/05/2021 |
6.75
|
5,490,300 | 6.63 | 6.85 | 6.59 | 139,900 | 0 | 1.0 |
| 10/05/2021 |
6.63
|
8,725,600 | 6.69 | 6.69 | 6.46 | 54,500 | 70,300 | -0.1 |
| 07/05/2021 |
6.69
|
5,862,000 | 7.02 | 7.02 | 6.68 | 0 | 173,300 | -1.3 |
| 06/05/2021 |
7.02
|
4,062,700 | 7.01 | 7.21 | 7.01 | 100 | 32,000 | -0.2 |
| 05/05/2021 |
7.01
|
5,122,700 | 6.84 | 7.19 | 6.84 | 86,200 | 0 | 0.7 |
| 04/05/2021 |
6.84
|
5,210,500 | 7.09 | 7.09 | 6.74 | 1,700 | 100,500 | -0.7 |
| 29/04/2021 |
7.09
|
3,304,300 | 7.11 | 7.20 | 7.06 | 300 | 211,600 | -1.6 |
| 28/04/2021 |
7.11
|
3,919,700 | 7.03 | 7.21 | 7.02 | 61,000 | 95,200 | -0.3 |
| 27/04/2021 |
7.03
|
3,898,800 | 7.03 | 7.17 | 6.92 | 134,800 | 0 | 1.0 |
| 26/04/2021 |
7.03
|
5,605,900 | 7.45 | 7.46 | 7.02 | 8,600 | 30,000 | -0.2 |
| 23/04/2021 |
7.45
|
7,673,400 | 7.29 | 7.48 | 7.11 | 432,700 | 30,000 | 3.1 |
| 22/04/2021 |
7.29
|
9,554,400 | 7.74 | 7.74 | 7.29 | 0 | 335,000 | -2.7 |
| 20/04/2021 |
7.74
|
9,213,200 | 7.74 | 7.90 | 7.48 | 32,000 | 349,800 | -2.6 |
| 19/04/2021 |
7.74
|
8,772,300 | 7.92 | 7.96 | 7.48 | 30,100 | 617,700 | -4.9 |
| 16/04/2021 |
7.92
|
16,621,900 | 8.49 | 8.49 | 7.90 | 12,000 | 484,300 | -4.1 |
| 15/04/2021 |
8.49
|
15,138,300 | 8.33 | 8.79 | 8.22 | 114,100 | 13,700 | 0.9 |
| 14/04/2021 |
8.33
|
10,084,300 | 8.21 | 8.36 | 8.04 | 39,700 | 142,900 | -0.9 |
| 13/04/2021 |
8.21
|
14,093,000 | 8.48 | 8.60 | 8.13 | 314,100 | 60,600 | 2.3 |
| 12/04/2021 |
8.48
|
21,672,300 | 7.93 | 8.48 | 8.04 | 311,400 | 15,200 | 2.7 |
| 09/04/2021 |
7.93
|
6,259,200 | 7.87 | 7.98 | 7.83 | 0 | 0 | 0 |
| 08/04/2021 |
7.87
|
8,680,800 | 7.99 | 8.07 | 7.85 | 0 | 109,700 | -0.9 |
| 07/04/2021 |
7.99
|
5,706,500 | 8.08 | 8.13 | 7.95 | 10,300 | 8,700 | 0.0 |
| 06/04/2021 |
8.08
|
8,943,300 | 7.90 | 8.22 | 7.91 | 353,100 | 7,300 | 3.0 |
| 05/04/2021 |
7.90
|
10,698,700 | 7.93 | 7.93 | 7.77 | 221,800 | 0 | 1.9 |
| 02/04/2021 |
7.93
|
8,044,200 | 7.97 | 8.06 | 7.90 | 4,800 | 1,100 | 0.0 |
| 01/04/2021 |
7.97
|
11,166,600 | 7.93 | 8.13 | 7.95 | 46,500 | 74,700 | -0.2 |
| 31/03/2021 |
7.93
|
22,637,100 | 7.42 | 7.93 | 7.34 | 101,600 | 6,000 | 0.8 |
| 30/03/2021 |
7.42
|
8,189,200 | 7.48 | 7.59 | 7.38 | 67,100 | 0 | 0.5 |
| 29/03/2021 |
7.48
|
12,735,600 | 7.21 | 7.65 | 7.24 | 96,100 | 3,000 | 0.7 |
| 26/03/2021 |
7.21
|
6,646,700 | 7.29 | 7.36 | 6.96 | 5,500 | 0 | 0.0 |
| 25/03/2021 |
7.29
|
13,679,000 | 7.24 | 7.49 | 7.27 | 200 | 79,000 | -0.6 |
| 24/03/2021 |
7.24
|
5,373,600 | 7.43 | 7.43 | 7.13 | 100 | 1,700 | -0.0 |
| 23/03/2021 |
7.43
|
5,403,500 | 7.48 | 7.48 | 7.29 | 3,400 | 27,600 | -0.2 |
| 22/03/2021 |
7.48
|
10,236,900 | 7.48 | 7.57 | 7.39 | 100,000 | 264,200 | -1.3 |
| 19/03/2021 |
7.48
|
7,785,800 | 7.32 | 7.48 | 7.15 | 0 | 1,200 | -0.0 |
| 18/03/2021 |
7.32
|
5,863,700 | 7.36 | 7.38 | 7.29 | 0 | 0 | 0 |
| 17/03/2021 |
7.36
|
5,019,800 | 7.41 | 7.41 | 7.29 | 44,100 | 0 | 0.3 |
| 16/03/2021 |
7.41
|
6,901,900 | 7.48 | 7.54 | 7.28 | 0 | 24,200 | -0.2 |
| 15/03/2021 |
7.48
|
14,782,400 | 7.21 | 7.60 | 7.21 | 246,600 | 0 | 1.9 |
| 12/03/2021 |
7.21
|
8,286,000 | 7.20 | 7.23 | 7.13 | 52,500 | 0 | 0.4 |
| 11/03/2021 |
7.20
|
5,139,900 | 7.29 | 7.34 | 7.17 | 6,000 | 500 | 0.0 |
| 10/03/2021 |
7.29
|
4,651,400 | 7.21 | 7.36 | 7.21 | 47,100 | 0 | 0.4 |
| 09/03/2021 |
7.21
|
8,816,400 | 7.03 | 7.37 | 6.93 | 69,600 | 7,300 | 0.5 |
| 08/03/2021 |
7.03
|
5,583,300 | 6.93 | 7.11 | 6.95 | 100 | 33,800 | -0.3 |
| 05/03/2021 |
6.93
|
3,999,900 | 6.93 | 6.93 | 6.73 | 0 | 175,400 | -1.3 |
| 04/03/2021 |
6.93
|
4,362,100 | 7.19 | 7.24 | 6.82 | 8,500 | 85,200 | -0.6 |
| 03/03/2021 |
7.19
|
6,966,100 | 6.92 | 7.20 | 6.86 | 27,500 | 14,300 | 0.1 |
| 02/03/2021 |
6.92
|
4,552,300 | 6.96 | 7.06 | 6.83 | 0 | 1,000 | -0.0 |
| 01/03/2021 |
6.96
|
3,928,000 | 6.76 | 7 | 6.78 | 244,200 | 114,000 | 1.0 |
| 26/02/2021 |
6.76
|
4,377,700 | 6.79 | 6.79 | 6.64 | 37,000 | 6,900 | 0.2 |
| 25/02/2021 |
6.79
|
7,519,600 | 6.91 | 6.95 | 6.73 | 1,000 | 38,700 | -0.3 |
| 24/02/2021 |
6.91
|
5,910,700 | 7.10 | 7.15 | 6.83 | 3,000 | 28,400 | -0.2 |
| 23/02/2021 |
7.10
|
5,166,300 | 7.10 | 7.20 | 7.03 | 0 | 80,100 | -0.6 |
| 22/02/2021 |
7.10
|
10,329,900 | 6.81 | 7.26 | 6.81 | 32,600 | 152,600 | -0.9 |
| 19/02/2021 |
6.81
|
4,532,400 | 6.87 | 6.91 | 6.68 | 200,000 | 0 | 1.5 |
| 18/02/2021 |
6.87
|
7,204,300 | 6.75 | 7.01 | 6.73 | 212,000 | 0 | 1.6 |
| 17/02/2021 |
6.75
|
5,248,100 | 6.31 | 6.75 | 6.40 | 251,100 | 2,000 | 1.8 |
| 09/02/2021 |
6.31
|
5,854,100 | 6.22 | 6.36 | 6.07 | 3,200 | 574,000 | -3.8 |
| 08/02/2021 |
6.22
|
5,837,700 | 6.64 | 6.66 | 6.21 | 600 | 14,600 | -0.1 |