| 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) |
0.50 | 0.87% | 76,066,500 | -1,911,500 | -127.7 |
56.30
71
56.70
|
|
2 tháng
(2026-01-12) |
1.30 | 2.28% | 122,505,400 | -1,587,000 | -108.6 |
55.90
71
56.70
|
|
3 tháng
(2025-12-15) |
1.90 | 3.37% | 143,424,300 | -1,463,000 | -102.2 |
55.90
71
56.70
|
|
6 tháng
(2025-09-15) |
-0.30 | -0.51% | 289,979,800 | 221,200 | -2.3 |
53.40
71
56.70
|
|
12 tháng
(2025-03-18) |
21.37 | 57.86% | 660,050,600 | -11,581,618 | -744.1 |
34.20
71
56.70
|
|
24 tháng
(2024-03-25) |
30.28 | 108.06% | 1,398,262,000 | -4,047,364 | -414.4 |
25.12
71
56.70
|
|
36 tháng
(2023-03-29) |
43.54 | 294.88% | 2,014,974,100 | -8,887,134 | -604.4 |
14.76
71
56.70
|
|
60 tháng
(2021-04-08) |
50.91 | 689.11% | 2,813,550,000 | -11,865,181 | -453.9 |
6.94
71
56.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/12/2020 |
5.67
|
1,565,330 | 5.66 | 5.72 | 5.46 | 20,380 | 26,900 | -0.1 |
| 18/12/2020 |
5.66
|
1,008,440 | 5.46 | 5.69 | 5.36 | 16,110 | 233,070 | -3.9 |
| 17/12/2020 |
5.46
|
1,071,720 | 5.49 | 5.63 | 5.40 | 36,040 | 186,900 | -2.8 |
| 16/12/2020 |
5.49
|
2,800,110 | 5.15 | 5.49 | 5.18 | 59,910 | 19,530 | 0.7 |
| 15/12/2020 |
5.15
|
960,920 | 5.15 | 5.18 | 5.09 | 1,030 | 3,460 | -0.0 |
| 14/12/2020 |
5.15
|
860,200 | 5.18 | 5.24 | 5.10 | 43,680 | 5,560 | 0.7 |
| 11/12/2020 |
5.18
|
990,840 | 5.09 | 5.18 | 5.00 | 56,400 | 33,170 | 0.4 |
| 10/12/2020 |
5.09
|
1,453,980 | 5.25 | 5.31 | 5.06 | 39,920 | 40,880 | -0.0 |
| 09/12/2020 |
5.25
|
913,500 | 5.30 | 5.39 | 5.18 | 98,210 | 21,730 | 1.4 |
| 08/12/2020 |
5.30
|
1,394,480 | 5.12 | 5.31 | 5.04 | 164,230 | 20,010 | 2.5 |
| 07/12/2020 |
5.12
|
756,620 | 5.12 | 5.19 | 5.01 | 214,530 | 15,370 | 3.4 |
| 04/12/2020 |
5.12
|
1,290,500 | 5.00 | 5.30 | 4.92 | 54,530 | 233,590 | -3.0 |
| 03/12/2020 |
5.00
|
1,310,520 | 5.09 | 5.12 | 4.97 | 210,530 | 22,350 | 3.1 |
| 02/12/2020 |
5.09
|
1,872,390 | 5.00 | 5.21 | 4.94 | 238,770 | 539,810 | -5.1 |
| 01/12/2020 |
5.00
|
1,885,930 | 4.74 | 5.00 | 4.65 | 46,460 | 667,640 | -10.1 |
| 30/11/2020 |
4.74
|
2,142,910 | 4.48 | 4.75 | 4.51 | 40,590 | 478,680 | -6.7 |
| 27/11/2020 |
4.48
|
1,508,580 | 4.27 | 4.50 | 4.29 | 129,190 | 283,050 | -2.2 |
| 26/11/2020 |
4.27
|
271,960 | 4.21 | 4.29 | 4.18 | 6,970 | 101,580 | -1.3 |
| 25/11/2020 |
4.21
|
474,560 | 4.26 | 4.29 | 4.20 | 12,090 | 138,550 | -1.8 |
| 24/11/2020 |
4.26
|
604,520 | 4.27 | 4.30 | 4.20 | 8,830 | 25,890 | -0.2 |
| 23/11/2020 |
4.27
|
264,360 | 4.32 | 4.32 | 4.23 | 4,300 | 1,500 | 0.0 |
| 20/11/2020 |
4.32
|
430,940 | 4.36 | 4.38 | 4.26 | 0 | 14,950 | -0.2 |
| 19/11/2020 |
4.36
|
1,052,040 | 4.29 | 4.53 | 4.29 | 11,250 | 312,380 | -4.3 |
| 18/11/2020 |
4.29
|
538,470 | 4.30 | 4.30 | 4.26 | 70 | 104,390 | -1.5 |
| 17/11/2020 |
4.30
|
1,064,000 | 4.20 | 4.32 | 4.18 | 3,220 | 306,000 | -4.3 |
| 16/11/2020 |
4.20
|
504,350 | 4.11 | 4.24 | 4.09 | 0 | 75,380 | -1.0 |
| 13/11/2020 |
4.11
|
342,890 | 4.12 | 4.12 | 4.06 | 7,000 | 42,110 | -0.5 |
| 12/11/2020 |
4.12
|
510,120 | 3.90 | 4.12 | 3.87 | 90 | 141,020 | -1.9 |
| 11/11/2020 |
3.90
|
106,190 | 3.94 | 3.96 | 3.90 | 0 | 18,980 | -0.2 |
| 10/11/2020 |
3.94
|
136,670 | 3.94 | 3.99 | 3.94 | 1,810 | 27,540 | -0.3 |
| 09/11/2020 |
3.94
|
236,240 | 3.81 | 3.96 | 3.78 | 2,140 | 109,650 | -1.4 |
| 06/11/2020 |
3.81
|
82,820 | 3.84 | 3.84 | 3.76 | 1,000 | 8,780 | -0.1 |
| 05/11/2020 |
3.84
|
40,250 | 3.87 | 3.88 | 3.82 | 950 | 16,600 | -0.2 |
| 04/11/2020 |
3.87
|
86,080 | 3.84 | 3.87 | 3.82 | 1,230 | 44,950 | -0.6 |
| 03/11/2020 |
3.84
|
167,480 | 3.76 | 3.84 | 3.75 | 4,770 | 73,750 | -0.9 |
| 02/11/2020 |
3.76
|
81,570 | 3.76 | 3.76 | 3.75 | 190 | 10,000 | -0.1 |
| 30/10/2020 |
3.76
|
166,420 | 3.78 | 3.81 | 3.73 | 0 | 39,650 | -0.5 |
| 29/10/2020 |
3.78
|
112,420 | 3.81 | 3.82 | 3.73 | 2,240 | 5,490 | -0.0 |
| 28/10/2020 |
3.81
|
305,360 | 3.94 | 3.96 | 3.79 | 0 | 23,150 | -0.3 |
| 27/10/2020 |
3.94
|
196,630 | 3.99 | 4.00 | 3.94 | 0 | 0 | 0 |
| 26/10/2020 |
3.99
|
219,840 | 4.02 | 4.03 | 3.97 | 4,660 | 21,360 | -0.2 |
| 23/10/2020 |
4.02
|
199,290 | 4.09 | 4.09 | 4.00 | 7,000 | 0 | 0.1 |
| 22/10/2020 |
4.09
|
118,900 | 4.06 | 4.12 | 4.00 | 1,000 | 26,130 | -0.3 |
| 21/10/2020 |
4.06
|
236,360 | 4.14 | 4.14 | 4.06 | 2,910 | 16,620 | -0.2 |
| 20/10/2020 |
4.14
|
293,050 | 4.03 | 4.15 | 4.00 | 5,800 | 63,000 | -0.8 |
| 19/10/2020 |
4.03
|
199,830 | 4.03 | 4.08 | 3.91 | 9,680 | 18,060 | -0.1 |
| 16/10/2020 |
4.03
|
148,310 | 4.02 | 4.05 | 4.00 | 2,510 | 0 | 0.0 |
| 15/10/2020 |
4.02
|
173,640 | 4.05 | 4.08 | 4.00 | 7,550 | 7,620 | -0.0 |
| 14/10/2020 |
4.05
|
233,140 | 4.11 | 4.14 | 4.03 | 0 | 7,240 | -0.1 |
| 13/10/2020 |
4.11
|
121,450 | 4.06 | 4.12 | 4.00 | 1,000 | 140 | 0.0 |
| 12/10/2020 |
4.06
|
233,930 | 4.15 | 4.21 | 4.02 | 12,570 | 11,500 | 0.0 |
| 09/10/2020 |
4.15
|
289,320 | 4.18 | 4.24 | 4.15 | 7,260 | 0 | 0.1 |
| 08/10/2020 |
4.18
|
185,430 | 4.21 | 4.24 | 4.14 | 4,590 | 0 | 0.1 |
| 07/10/2020 |
4.21
|
446,520 | 4.30 | 4.30 | 4.21 | 3,330 | 0 | 0.0 |
| 06/10/2020 |
4.30
|
573,480 | 4.30 | 4.33 | 4.24 | 12,380 | 2,440 | 0.1 |
| 05/10/2020 |
4.30
|
244,680 | 4.26 | 4.33 | 4.23 | 5,270 | 500 | 0.1 |
| 02/10/2020 |
4.26
|
1,070,150 | 4.12 | 4.29 | 4.06 | 13,530 | 3,140 | 0.1 |
| 01/10/2020 |
4.12
|
429,160 | 3.99 | 4.21 | 3.99 | 12,760 | 500 | 0.2 |
| 30/09/2020 |
3.99
|
145,370 | 3.93 | 3.99 | 3.88 | 8,400 | 0 | 0.1 |
| 29/09/2020 |
3.93
|
274,880 | 3.94 | 4.03 | 3.90 | 10,740 | 500 | 0.1 |
| 28/09/2020 |
3.94
|
212,050 | 3.94 | 3.99 | 3.90 | 5,330 | 0 | 0.1 |
| 25/09/2020 |
3.94
|
406,920 | 3.94 | 3.97 | 3.85 | 0 | 530 | -0.0 |
| 24/09/2020 |
3.94
|
249,610 | 4.00 | 4.02 | 3.94 | 0 | 30,000 | -0.4 |
| 23/09/2020 |
4.00
|
301,580 | 3.97 | 4.00 | 3.91 | 0 | 1,000 | -0.0 |
| 22/09/2020 |
3.97
|
169,150 | 3.93 | 3.99 | 3.90 | 6,000 | 0 | 0.1 |
| 21/09/2020 |
3.93
|
238,990 | 4.02 | 4.05 | 3.91 | 500 | 40 | 0.0 |
| 18/09/2020 |
4.02
|
355,350 | 3.94 | 4.06 | 3.88 | 0 | 1,000 | -0.0 |
| 17/09/2020 |
3.94
|
223,030 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
| 16/09/2020 |
3.96
|
150,810 | 3.88 | 3.96 | 3.87 | 18,000 | 53,420 | -0.5 |
| 15/09/2020 |
3.88
|
191,290 | 3.96 | 3.99 | 3.88 | 3,430 | 27,410 | -0.3 |
| 14/09/2020 |
3.96
|
543,840 | 3.70 | 3.96 | 3.70 | 11,330 | 7,750 | 0.0 |
| 11/09/2020 |
3.70
|
111,160 | 3.73 | 3.75 | 3.70 | 3,240 | 890 | 0.0 |
| 10/09/2020 |
3.73
|
164,320 | 3.73 | 3.78 | 3.72 | 0 | 0 | 0 |
| 09/09/2020 |
3.73
|
274,380 | 3.67 | 3.79 | 3.66 | 0 | 0 | 0 |
| 08/09/2020 |
3.67
|
158,300 | 3.58 | 3.70 | 3.55 | 500 | 0 | 0.0 |
| 07/09/2020 |
3.58
|
354,300 | 3.66 | 3.70 | 3.58 | 0 | 0 | 0 |
| 04/09/2020 |
3.66
|
121,250 | 3.60 | 3.69 | 3.57 | 0 | 0 | 0 |
| 03/09/2020 |
3.60
|
251,140 | 3.70 | 3.70 | 3.58 | 6,530 | 0 | 0.1 |
| 01/09/2020 |
3.70
|
265,300 | 3.76 | 3.76 | 3.66 | 1,220 | 0 | 0.0 |
| 31/08/2020 |
3.76
|
300,760 | 3.75 | 3.79 | 3.67 | 19,610 | 0 | 0.2 |
| 28/08/2020 |
3.75
|
367,500 | 3.79 | 3.93 | 3.75 | 0 | 200 | -0.0 |
| 27/08/2020 |
3.79
|
322,030 | 3.78 | 3.82 | 3.76 | 0 | 15,000 | -0.2 |
| 26/08/2020 |
3.78
|
318,230 | 3.76 | 3.79 | 3.69 | 0 | 0 | 0 |
| 25/08/2020 |
3.76
|
293,400 | 3.78 | 3.88 | 3.75 | 0 | 7,620 | -0.1 |
| 24/08/2020 |
3.78
|
472,730 | 3.67 | 3.88 | 3.66 | 0 | 26,800 | -0.3 |
| 21/08/2020 |
3.67
|
614,590 | 3.49 | 3.73 | 3.49 | 0 | 2,270 | -0.0 |
| 20/08/2020 |
3.49
|
235,680 | 3.51 | 3.57 | 3.46 | 0 | 4,260 | -0.1 |
| 19/08/2020 |
3.51
|
238,970 | 3.43 | 3.58 | 3.40 | 7,600 | 5,540 | 0.0 |
| 18/08/2020 |
3.43
|
128,190 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 |
| 17/08/2020 |
3.46
|
93,090 | 3.46 | 3.46 | 3.31 | 5,000 | 0 | 0.1 |
| 14/08/2020 |
3.46
|
135,630 | 3.49 | 3.49 | 3.39 | 0 | 500 | -0.0 |
| 13/08/2020 |
3.49
|
474,810 | 3.36 | 3.49 | 3.34 | 0 | 0 | 0 |
| 12/08/2020 |
3.36
|
112,760 | 3.37 | 3.37 | 3.33 | 9,100 | 0 | 0.1 |
| 11/08/2020 |
3.37
|
129,800 | 3.36 | 3.39 | 3.28 | 0 | 0 | 0 |
| 10/08/2020 |
3.36
|
316,950 | 3.25 | 3.40 | 3.27 | 1,700 | 0 | 0.0 |
| 07/08/2020 |
3.25
|
257,650 | 3.16 | 3.28 | 3.16 | 0 | 0 | 0 |
| 06/08/2020 |
3.16
|
54,880 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 |
| 05/08/2020 |
3.19
|
237,020 | 3.11 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/08/2020 |
3.11
|
65,420 | 3.05 | 3.13 | 3.07 | 0 | 0 | 0 |
| 03/08/2020 |
3.05
|
97,100 | 3.01 | 3.13 | 2.98 | 400 | 0 | 0.0 |