| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.10 | -12.94% | 33,414,500 | -41,000 | 0 |
6.90
9.40
7.20
|
|
2 tháng
(2026-06-01) |
-1 | -11.90% | 48,711,200 | -25,000 | 0 |
6.90
9.40
7.20
|
|
3 tháng
(2026-05-04) |
-1 | -11.90% | 59,389,700 | 13,201 | 0 |
6.90
9.40
7.20
|
|
6 tháng
(2026-02-02) |
-2.80 | -27.45% | 138,305,600 | 32,401 | 0.2 |
6.90
10.50
7.20
|
|
12 tháng
(2025-08-05) |
-4.60 | -38.33% | 444,093,200 | 3,001 | -0.5 |
6.90
23
7.20
|
|
24 tháng
(2024-08-12) |
0.50 | 7.25% | 598,003,154 | -2,395,479 | -19.0 |
6
23
7.20
|
|
36 tháng
(2023-08-16) |
-2.25 | -23.33% | 940,734,061 | -2,366,936 | -18.0 |
6
23
7.20
|
|
60 tháng
(2021-08-26) |
-0.78 | -9.49% | 1,199,870,916 | -1,678,219 | -5.5 |
3.89
23
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/05/2021 |
4.79
|
909,990 | 4.85 | 4.85 | 4.68 | 0 | 0 | 0 |
| 17/05/2021 |
4.91
|
831,012 | 4.91 | 5.02 | 4.79 | 0 | 66,500 | -0.6 |
| 14/05/2021 |
4.96
|
779,444 | 4.91 | 4.96 | 4.85 | 0 | 0 | 0 |
| 13/05/2021 |
4.96
|
976,185 | 5.02 | 5.02 | 4.85 | 0 | 0 | 0 |
| 12/05/2021 |
4.96
|
673,100 | 5.02 | 5.02 | 4.85 | 0 | 500 | -0.0 |
| 11/05/2021 |
5.02
|
825,451 | 4.40 | 5.13 | 4.40 | 0 | 0 | 0 |
| 10/05/2021 |
5.07
|
1,701,100 | 4.85 | 5.13 | 4.62 | 12,000 | 0 | 0.1 |
| 07/05/2021 |
4.85
|
1,230,800 | 4.91 | 4.96 | 4.74 | 0 | 1,400 | -0.0 |
| 06/05/2021 |
4.91
|
779,866 | 4.96 | 5.13 | 4.85 | 0 | 0 | 0 |
| 05/05/2021 |
5.07
|
932,022 | 4.74 | 5.07 | 4.74 | 0 | 0 | 0 |
| 04/05/2021 |
4.74
|
966,800 | 4.79 | 4.79 | 4.51 | 1,400 | 0 | 0.0 |
| 29/04/2021 |
4.91
|
835,200 | 4.91 | 4.96 | 4.79 | 5,000 | 0 | 0.0 |
| 28/04/2021 |
4.91
|
573,200 | 4.79 | 5.02 | 4.74 | 0 | 4,500 | -0.0 |
| 27/04/2021 |
4.79
|
782,800 | 4.85 | 4.91 | 4.68 | 0 | 0 | 0 |
| 26/04/2021 |
4.96
|
1,077,177 | 5.13 | 5.24 | 4.85 | 0 | 0 | 0 |
| 23/04/2021 |
5.19
|
1,391,750 | 4.85 | 5.24 | 4.74 | 0 | 2,000 | -0.0 |
| 22/04/2021 |
4.85
|
1,870,303 | 5.41 | 5.47 | 4.79 | 0 | 0 | 0 |
| 20/04/2021 |
5.41
|
1,003,100 | 5.75 | 5.75 | 5.36 | 0 | 0 | 0 |
| 19/04/2021 |
5.58
|
891,472 | 5.47 | 5.64 | 5.36 | 0 | 0 | 0 |
| 16/04/2021 |
5.53
|
2,655,424 | 5.75 | 5.75 | 5.19 | 0 | 1,000 | -0.0 |
| 15/04/2021 |
5.75
|
1,887,910 | 5.98 | 6.03 | 5.70 | 0 | 0 | 0 |
| 14/04/2021 |
5.92
|
1,827,577 | 5.86 | 5.92 | 5.70 | 0 | 6,400 | -0.1 |
| 13/04/2021 |
5.86
|
2,796,517 | 6.09 | 6.20 | 5.75 | 11,500 | 10,300 | 0.0 |
| 12/04/2021 |
6.09
|
2,607,354 | 5.86 | 6.09 | 5.75 | 10,100 | 14,000 | -0.0 |
| 09/04/2021 |
5.81
|
1,680,200 | 5.92 | 5.92 | 5.70 | 0 | 600 | -0.0 |
| 08/04/2021 |
5.92
|
1,692,221 | 6.09 | 6.15 | 5.70 | 0 | 2,000 | -0.0 |
| 07/04/2021 |
6.09
|
2,645,096 | 5.70 | 6.20 | 5.70 | 700 | 0 | 0.0 |
| 06/04/2021 |
5.75
|
2,697,591 | 5.64 | 5.75 | 5.53 | 19,700 | 19,000 | 0.0 |
| 05/04/2021 |
5.64
|
2,778,493 | 5.58 | 5.81 | 5.47 | 13,300 | 0 | 0.1 |
| 02/04/2021 |
5.53
|
2,205,295 | 5.47 | 5.81 | 5.41 | 100 | 13,400 | -0.1 |
| 01/04/2021 |
5.58
|
4,108,521 | 4.96 | 5.58 | 4.96 | 600 | 0 | 0.0 |
| 31/03/2021 |
4.96
|
1,436,171 | 5.02 | 5.02 | 4.85 | 0 | 3,600 | -0.0 |
| 30/03/2021 |
4.96
|
1,000,180 | 4.91 | 4.96 | 4.79 | 100 | 1,000 | -0.0 |
| 29/03/2021 |
4.91
|
787,063 | 4.74 | 4.91 | 4.68 | 0 | 0 | 0 |
| 26/03/2021 |
4.74
|
2,014,674 | 4.79 | 4.79 | 4.34 | 0 | 0 | 0 |
| 25/03/2021 |
4.79
|
1,377,761 | 4.91 | 4.91 | 4.68 | 400 | 0 | 0.0 |
| 24/03/2021 |
4.91
|
2,432,770 | 5.07 | 5.13 | 4.68 | 300 | 0 | 0.0 |
| 23/03/2021 |
5.13
|
1,363,183 | 5.19 | 5.24 | 5.02 | 0 | 0 | 0 |
| 22/03/2021 |
5.19
|
1,135,093 | 5.19 | 5.30 | 5.13 | 0 | 15,000 | -0.1 |
| 19/03/2021 |
5.19
|
1,944,789 | 5.19 | 5.30 | 5.13 | 5,400 | 0 | 0.0 |
| 18/03/2021 |
5.19
|
2,436,095 | 5.07 | 5.19 | 5.07 | 0 | 6,700 | -0.1 |
| 17/03/2021 |
5.07
|
877,760 | 5.02 | 5.07 | 4.96 | 500 | 0 | 0.0 |
| 16/03/2021 |
5.02
|
1,528,075 | 5.13 | 5.13 | 4.91 | 400 | 400 | -0 |
| 15/03/2021 |
5.13
|
1,208,186 | 5.13 | 5.13 | 5.02 | 0 | 0 | 0 |
| 12/03/2021 |
5.13
|
922,650 | 5.19 | 5.24 | 5.02 | 0 | 500 | -0.0 |
| 11/03/2021 |
5.19
|
1,673,910 | 5.02 | 5.30 | 5.02 | 1,500 | 1,500 | -0.0 |
| 10/03/2021 |
5.02
|
1,299,535 | 5.02 | 5.02 | 4.85 | 800 | 1,000 | -0.0 |
| 09/03/2021 |
5.02
|
1,656,910 | 5.19 | 5.19 | 4.91 | 500 | 0 | 0.0 |
| 08/03/2021 |
5.19
|
1,932,000 | 5.07 | 5.30 | 5.07 | 800 | 0 | 0.0 |
| 05/03/2021 |
5.07
|
2,863,100 | 4.74 | 5.19 | 4.51 | 6,600 | 0 | 0.1 |
| 04/03/2021 |
4.74
|
1,935,471 | 4.68 | 4.79 | 4.51 | 0 | 0 | 0 |
| 03/03/2021 |
4.68
|
1,136,760 | 4.62 | 4.68 | 4.51 | 0 | 2,400 | -0.0 |
| 02/03/2021 |
4.62
|
1,433,357 | 4.62 | 4.74 | 4.51 | 500 | 2,900 | -0.0 |
| 01/03/2021 |
4.57
|
1,348,860 | 4.45 | 4.57 | 4.23 | 0 | 34,000 | -0.3 |
| 26/02/2021 |
4.40
|
1,153,500 | 4.40 | 4.45 | 4.34 | 1,000 | 12,000 | -0.1 |
| 25/02/2021 |
4.51
|
1,038,700 | 4.57 | 4.68 | 4.40 | 1,300 | 0 | 0.0 |
| 24/02/2021 |
4.57
|
2,616,558 | 4.34 | 4.62 | 4.34 | 23,600 | 100,900 | -0.6 |
| 23/02/2021 |
4.34
|
896,583 | 4.34 | 4.40 | 4.23 | 1,400 | 0 | 0.0 |
| 22/02/2021 |
4.29
|
1,208,279 | 4.34 | 4.40 | 4.17 | 0 | 0 | 0 |
| 19/02/2021 |
4.29
|
1,146,410 | 4.29 | 4.34 | 4.17 | 22,000 | 0 | 0.2 |
| 18/02/2021 |
4.34
|
1,200,903 | 4.29 | 4.45 | 4.23 | 900 | 100 | 0.0 |
| 17/02/2021 |
4.29
|
1,009,754 | 4.12 | 4.40 | 3.95 | 0 | 0 | 0 |
| 09/02/2021 |
4.12
|
1,199,403 | 3.95 | 4.17 | 3.95 | 0 | 0 | 0 |
| 08/02/2021 |
4.00
|
1,288,900 | 4.29 | 4.34 | 3.89 | 0 | 0 | 0 |
| 05/02/2021 |
4.29
|
749,353 | 4.29 | 4.34 | 4.23 | 29,000 | 0 | 0.2 |
| 04/02/2021 |
4.29
|
1,644,447 | 4.23 | 4.40 | 4.12 | 0 | 0 | 0 |
| 03/02/2021 |
4.23
|
1,576,926 | 3.78 | 4.29 | 3.72 | 200 | 0 | 0.0 |
| 02/02/2021 |
3.83
|
699,240 | 3.78 | 3.89 | 3.61 | 0 | 0 | 0 |
| 01/02/2021 |
3.78
|
1,600,260 | 3.95 | 4.06 | 3.61 | 16,000 | 100 | 0.1 |
| 29/01/2021 |
3.95
|
2,461,380 | 3.21 | 3.95 | 3.04 | 1,500 | 0 | 0.0 |
| 28/01/2021 |
3.44
|
1,797,548 | 3.72 | 3.95 | 3.44 | 56,000 | 0 | 0.3 |
| 27/01/2021 |
3.95
|
3,124,184 | 4.51 | 4.51 | 3.95 | 700 | 0 | 0.0 |
| 26/01/2021 |
4.51
|
4,126,929 | 5.19 | 5.24 | 4.51 | 5,100 | 100 | 0.0 |
| 25/01/2021 |
5.24
|
2,899,985 | 5.53 | 5.53 | 5.07 | 55,000 | 1,700 | 0.5 |
| 22/01/2021 |
5.53
|
2,248,003 | 5.64 | 5.75 | 5.41 | 9,500 | 0 | 0.1 |
| 21/01/2021 |
5.70
|
4,462,490 | 5.36 | 5.92 | 5.19 | 2,100 | 5,000 | -0.0 |
| 20/01/2021 |
5.92
|
3,234,711 | 5.92 | 6.20 | 5.36 | 34,000 | 23,000 | 0.1 |
| 19/01/2021 |
5.92
|
5,359,569 | 6.82 | 6.88 | 5.58 | 24,000 | 0 | 0.2 |
| 18/01/2021 |
6.77
|
3,247,930 | 5.64 | 6.82 | 5.64 | 200 | 200 | -0 |
| 15/01/2021 |
6.03
|
1,925,963 | 5.75 | 6.09 | 5.64 | 30,000 | 800 | 0.3 |
| 14/01/2021 |
5.75
|
3,615,545 | 5.36 | 5.81 | 5.24 | 0 | 57,400 | -0.6 |
| 13/01/2021 |
5.36
|
2,629,681 | 5.24 | 5.41 | 5.24 | 5,200 | 0 | 0.0 |
| 12/01/2021 |
5.24
|
1,985,356 | 5.41 | 5.41 | 5.13 | 10,000 | 10,000 | 0.0 |
| 11/01/2021 |
5.41
|
2,516,092 | 5.36 | 5.58 | 5.24 | 0 | 0 | 0 |
| 08/01/2021 |
5.30
|
2,296,214 | 5.19 | 5.41 | 5.07 | 300 | 0 | 0.0 |
| 07/01/2021 |
5.13
|
3,916,224 | 5.13 | 5.19 | 4.91 | 5,800 | 10,000 | -0.0 |
| 06/01/2021 |
5.19
|
2,958,218 | 5.24 | 5.36 | 5.07 | 1,000 | 5,200 | -0.0 |
| 05/01/2021 |
5.24
|
2,543,505 | 5.19 | 5.47 | 5.02 | 10,000 | 400 | 0.1 |
| 04/01/2021 |
5.19
|
5,017,561 | 4.96 | 5.36 | 4.79 | 17,000 | 500 | 0.2 |
| 31/12/2020 |
4.79
|
2,462,330 | 4.74 | 4.96 | 4.45 | 200 | 0 | 0.0 |
| 30/12/2020 |
4.68
|
5,496,215 | 5.07 | 5.30 | 4.57 | 11,000 | 111,500 | -0.8 |
| 29/12/2020 |
4.85
|
4,092,631 | 4.51 | 4.85 | 4.51 | 15,000 | 0 | 0.1 |
| 28/12/2020 |
4.23
|
3,029,045 | 4.17 | 4.23 | 4.06 | 0 | 5,200 | -0.0 |
| 25/12/2020 |
4.06
|
7,315,213 | 3.83 | 4.12 | 3.44 | 14,300 | 0 | 0.1 |
| 24/12/2020 |
3.95
|
3,905,660 | 4.29 | 4.29 | 3.67 | 33,900 | 3,000 | 0.2 |
| 23/12/2020 |
4.29
|
3,536,088 | 4.06 | 4.40 | 3.89 | 20,800 | 0 | 0.2 |
| 22/12/2020 |
3.89
|
2,696,645 | 3.50 | 3.89 | 3.50 | 5,000 | 19,000 | -0.1 |
| 21/12/2020 |
3.50
|
3,907,337 | 3.21 | 3.55 | 3.16 | 9,000 | 1,800 | 0.0 |
| 18/12/2020 |
3.21
|
882,251 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
| 17/12/2020 |
3.16
|
733,551 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |