| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.20 | -1.80% | 430,100 | -12,100 | 0.0 |
10.60
11.10
10.90
|
|
2 tháng
(2026-03-02) |
0.34 | 3.18% | 1,615,900 | -23,700 | -0.1 |
9.80
11.30
10.90
|
|
3 tháng
(2026-02-02) |
0.81 | 8.04% | 3,559,600 | -16,900 | -0.0 |
9.80
11.30
10.90
|
|
6 tháng
(2025-11-03) |
-0.33 | -2.94% | 4,637,900 | -459,500 | -5.0 |
9.80
11.30
10.90
|
|
12 tháng
(2025-05-06) |
-0.24 | -2.12% | 6,291,600 | -436,200 | -4.8 |
9.80
12.37
10.90
|
|
24 tháng
(2024-05-13) |
1.90 | 21.05% | 17,623,059 | -263,906 | -3.1 |
8.83
12.37
10.90
|
|
36 tháng
(2023-05-17) |
4.37 | 66.86% | 27,770,941 | -262,678 | -2.9 |
6.27
12.37
10.90
|
|
60 tháng
(2021-05-27) |
3.93 | 56.29% | 117,097,736 | -856,087 | -8.7 |
4.77
18.10
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
6.80
|
240,614 | 6.80 | 6.89 | 6.53 | 0 | 20,500 | -0.2 |
| 06/07/2021 |
6.80
|
23,040 | 6.80 | 6.80 | 6.62 | 0 | 4,500 | -0.0 |
| 05/07/2021 |
6.80
|
30,200 | 6.89 | 6.89 | 6.71 | 0 | 4,700 | -0.0 |
| 02/07/2021 |
6.89
|
98,935 | 6.97 | 6.97 | 6.71 | 0 | 0 | 0 |
| 01/07/2021 |
6.97
|
73,006 | 6.97 | 6.97 | 6.80 | 0 | 46,100 | -0.4 |
| 30/06/2021 |
6.97
|
42,409 | 6.97 | 6.97 | 6.89 | 0 | 0 | 0 |
| 29/06/2021 |
6.97
|
85,500 | 7.15 | 7.15 | 6.89 | 0 | 30,000 | -0.2 |
| 28/06/2021 |
7.15
|
141,980 | 7.15 | 7.24 | 6.97 | 0 | 0 | 0 |
| 25/06/2021 |
7.15
|
65,100 | 7.15 | 7.15 | 6.97 | 0 | 0 | 0 |
| 24/06/2021 |
7.15
|
48,930 | 7.24 | 7.24 | 7.06 | 0 | 16,500 | -0.1 |
| 23/06/2021 |
7.24
|
29,701 | 7.33 | 7.33 | 7.06 | 0 | 17,300 | -0.1 |
| 22/06/2021 |
7.33
|
25,713 | 7.42 | 7.50 | 7.24 | 0 | 14,400 | -0.1 |
| 21/06/2021 |
7.42
|
528,163 | 7.06 | 7.68 | 6.89 | 0 | 5,000 | -0.0 |
| 18/06/2021 |
7.06
|
53,300 | 6.97 | 7.06 | 6.89 | 1,000 | 0 | 0.0 |
| 17/06/2021 |
6.97
|
74,110 | 6.97 | 7.06 | 6.71 | 0 | 0 | 0 |
| 16/06/2021 |
6.97
|
11,295 | 6.97 | 7.06 | 6.80 | 0 | 0 | 0 |
| 15/06/2021 |
6.97
|
36,201 | 6.97 | 7.06 | 6.80 | 0 | 0 | 0 |
| 14/06/2021 |
6.97
|
98,339 | 7.06 | 7.06 | 6.80 | 1,500 | 23,700 | -0.2 |
| 11/06/2021 |
7.06
|
43,144 | 7.06 | 7.06 | 6.89 | 0 | 0 | 0 |
| 10/06/2021 |
7.06
|
54,200 | 7.24 | 7.24 | 6.89 | 0 | 15,500 | -0.1 |
| 09/06/2021 |
7.24
|
43,600 | 7.24 | 7.24 | 6.89 | 2,000 | 5,400 | -0.0 |
| 08/06/2021 |
7.24
|
94,400 | 7.06 | 7.33 | 7.06 | 0 | 2,000 | -0.0 |
| 07/06/2021 |
7.06
|
56,485 | 6.97 | 7.06 | 6.80 | 500 | 0 | 0.0 |
| 04/06/2021 |
6.97
|
98,900 | 7.15 | 7.15 | 6.80 | 4,300 | 0 | 0.0 |
| 03/06/2021 |
7.15
|
46,944 | 7.15 | 7.24 | 6.97 | 1,000 | 5,000 | -0.0 |
| 02/06/2021 |
7.15
|
164,200 | 7.06 | 7.50 | 7.15 | 0 | 10,000 | -0.1 |
| 01/06/2021 |
7.06
|
682,272 | 6.80 | 7.15 | 6.62 | 25,900 | 0 | 0.2 |
| 31/05/2021 |
6.80
|
30,436 | 6.80 | 6.89 | 6.71 | 0 | 0 | 0 |
| 28/05/2021 |
6.80
|
8,900 | 6.97 | 6.97 | 6.71 | 0 | 0 | 0 |
| 27/05/2021 |
6.97
|
17,800 | 6.89 | 6.97 | 6.80 | 0 | 0 | 0 |
| 26/05/2021 |
6.89
|
91,700 | 6.89 | 6.97 | 6.71 | 0 | 0 | 0 |
| 25/05/2021 |
6.89
|
60,200 | 7.06 | 7.15 | 6.89 | 0 | 0 | 0 |
| 24/05/2021 |
7.06
|
28,500 | 7.15 | 7.24 | 6.97 | 9,800 | 0 | 0.1 |
| 21/05/2021 |
7.15
|
33,000 | 7.15 | 7.15 | 6.89 | 0 | 0 | 0 |
| 20/05/2021 |
7.15
|
300 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 |
| 19/05/2021 |
7.06
|
27,712 | 7.24 | 7.24 | 6.97 | 1,000 | 0 | 0.0 |
| 18/05/2021 |
7.24
|
21,900 | 7.24 | 7.33 | 6.97 | 0 | 0 | 0 |
| 17/05/2021 |
7.24
|
18,522 | 7.33 | 7.33 | 6.97 | 0 | 0 | 0 |
| 14/05/2021 |
7.33
|
2,140 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 |
| 13/05/2021 |
7.33
|
10,960 | 7.33 | 7.95 | 7.24 | 0 | 0 | 0 |
| 12/05/2021 |
7.33
|
4,500 | 7.24 | 7.33 | 7.15 | 0 | 0 | 0 |
| 11/05/2021 |
7.24
|
16,325 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 |
| 10/05/2021 |
7.33
|
20,800 | 7.42 | 7.42 | 6.97 | 0 | 0 | 0 |
| 07/05/2021 |
7.42
|
76,057 | 7.33 | 7.42 | 7.15 | 0 | 0 | 0 |
| 06/05/2021 |
7.33
|
30,400 | 7.15 | 7.50 | 7.15 | 0 | 0 | 0 |
| 05/05/2021 |
7.15
|
37,450 | 7.24 | 7.24 | 6.97 | 0 | 0 | 0 |
| 04/05/2021 |
7.24
|
3,130 | 7.33 | 7.33 | 6.97 | 0 | 100 | -0.0 |
| 29/04/2021 |
7.33
|
24,738 | 7.33 | 7.50 | 7.24 | 0 | 3,000 | -0.0 |
| 28/04/2021 |
7.33
|
9,075 | 7.33 | 7.42 | 7.24 | 0 | 0 | 0 |
| 27/04/2021 |
7.33
|
28,000 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 |
| 26/04/2021 |
7.42
|
154,610 | 7.42 | 7.68 | 7.24 | 0 | 0 | 0 |
| 23/04/2021 |
7.42
|
62,500 | 7.42 | 7.42 | 7.06 | 0 | 0 | 0 |
| 22/04/2021 |
7.42
|
117,400 | 7.68 | 7.77 | 7.33 | 0 | 0 | 0 |
| 20/04/2021 |
7.68
|
151,630 | 7.68 | 7.77 | 7.59 | 0 | 0 | 0 |
| 19/04/2021 |
7.68
|
80,600 | 7.86 | 7.95 | 7.59 | 0 | 0 | 0 |
| 16/04/2021 |
7.86
|
185,160 | 8.12 | 8.12 | 7.50 | 2,000 | 0 | 0.0 |
| 15/04/2021 |
8.12
|
226,682 | 8.12 | 8.21 | 7.95 | 0 | 0 | 0 |
| 14/04/2021 |
8.12
|
155,000 | 7.95 | 8.12 | 7.86 | 0 | 0 | 0 |
| 13/04/2021 |
7.95
|
293,483 | 7.95 | 8.39 | 7.86 | 0 | 8,700 | -0.1 |
| 12/04/2021 |
7.95
|
497,770 | 7.95 | 7.95 | 7.59 | 0 | 75,800 | -0.7 |
| 09/04/2021 |
7.95
|
48,224 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
| 08/04/2021 |
7.95
|
132,128 | 7.95 | 8.12 | 7.77 | 0 | 0 | 0 |
| 07/04/2021 |
7.95
|
182,060 | 7.77 | 8.03 | 7.68 | 0 | 0 | 0 |
| 06/04/2021 |
7.77
|
105,599 | 7.77 | 7.86 | 7.59 | 0 | 0 | 0 |
| 05/04/2021 |
7.77
|
209,856 | 7.50 | 7.77 | 7.15 | 0 | 47,600 | -0.4 |
| 02/04/2021 |
7.50
|
17,504 | 7.50 | 7.50 | 7.24 | 0 | 400 | -0.0 |
| 01/04/2021 |
7.50
|
47,987 | 7.50 | 7.50 | 7.24 | 8,000 | 0 | 0.1 |
| 31/03/2021 |
7.50
|
37,118 | 7.42 | 7.59 | 7.33 | 0 | 0 | 0 |
| 30/03/2021 |
7.42
|
25,068 | 7.33 | 7.50 | 7.15 | 0 | 0 | 0 |
| 29/03/2021 |
7.33
|
92,600 | 7.33 | 7.33 | 7.06 | 32,100 | 2,900 | 0.2 |
| 26/03/2021 |
7.33
|
63,310 | 7.42 | 7.50 | 6.97 | 0 | 34,000 | -0.3 |
| 25/03/2021 |
7.42
|
29,000 | 7.50 | 7.50 | 7.33 | 0 | 5,000 | -0.0 |
| 24/03/2021 |
7.50
|
61,655 | 7.59 | 7.59 | 7.15 | 0 | 0 | 0 |
| 23/03/2021 |
7.59
|
76,234 | 7.68 | 7.86 | 7.42 | 0 | 0 | 0 |
| 22/03/2021 |
7.68
|
259,397 | 7.06 | 7.68 | 7.06 | 17,200 | 87 | 0.1 |
| 19/03/2021 |
7.06
|
80,700 | 7.06 | 7.24 | 6.97 | 400 | 0 | 0.0 |
| 18/03/2021 |
7.06
|
50,200 | 7.06 | 7.06 | 6.97 | 0 | 5,000 | -0.0 |
| 17/03/2021 |
7.06
|
37,408 | 6.97 | 7.06 | 6.89 | 0 | 1,500 | -0.0 |
| 16/03/2021 |
6.97
|
27,804 | 6.89 | 6.97 | 6.89 | 0 | 0 | 0 |
| 15/03/2021 |
6.89
|
66,200 | 6.89 | 6.97 | 6.80 | 10,500 | 0 | 0.1 |
| 12/03/2021 |
6.89
|
52,900 | 6.89 | 6.97 | 6.62 | 0 | 0 | 0 |
| 11/03/2021 |
6.89
|
73,910 | 7.06 | 7.06 | 6.71 | 4,800 | 0 | 0.0 |
| 10/03/2021 |
7.06
|
54,103 | 7.15 | 7.15 | 6.80 | 0 | 0 | 0 |
| 09/03/2021 |
7.15
|
66,100 | 7.24 | 7.24 | 6.89 | 0 | 0 | 0 |
| 08/03/2021 |
7.24
|
116,626 | 6.97 | 7.50 | 6.97 | 100 | 200 | -0.0 |
| 05/03/2021 |
6.97
|
104,400 | 6.36 | 6.97 | 6.18 | 600 | 0 | 0.0 |
| 04/03/2021 |
6.36
|
50,128 | 6.18 | 6.44 | 6.18 | 0 | 8,600 | -0.1 |
| 03/03/2021 |
6.18
|
43,600 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
| 02/03/2021 |
6.27
|
66,220 | 6.27 | 6.27 | 6.09 | 0 | 14,100 | -0.1 |
| 01/03/2021 |
6.27
|
44,300 | 6.18 | 6.36 | 6.18 | 1,000 | 0 | 0.0 |
| 26/02/2021 |
6.18
|
36,100 | 6.27 | 6.36 | 6.18 | 0 | 0 | 0 |
| 25/02/2021 |
6.27
|
23,956 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 |
| 24/02/2021 |
6.36
|
23,100 | 6.36 | 6.44 | 6.18 | 200 | 0 | 0.0 |
| 23/02/2021 |
6.36
|
4,366 | 6.18 | 6.71 | 6.27 | 100 | 0 | 0.0 |
| 22/02/2021 |
6.18
|
25,120 | 6.18 | 6.36 | 6.18 | 0 | 0 | 0 |
| 19/02/2021 |
6.18
|
29,400 | 6.36 | 6.36 | 6.09 | 100 | 0 | 0.0 |
| 18/02/2021 |
6.36
|
17,700 | 6.18 | 6.36 | 6.18 | 3,200 | 0 | 0.0 |
| 17/02/2021 |
6.18
|
35,512 | 5.83 | 6.36 | 6.00 | 0 | 0 | 0 |
| 09/02/2021 |
5.83
|
61,848 | 6.27 | 6.36 | 5.65 | 2,100 | 0 | 0.0 |
| 08/02/2021 |
6.27
|
6,500 | 6.27 | 6.62 | 6.18 | 100 | 0 | 0.0 |