| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.30 | -2.29% | 27,808,100 | -1,388,102 | 0 |
12.50
13.50
12.70
|
|
2 tháng
(2026-07-16) |
-2.40 | -15.79% | 79,572,200 | -1,718,066 | 0 |
12.50
15.20
12.70
|
|
3 tháng
(2026-06-16) |
-2.80 | -17.95% | 102,725,000 | -1,981,866 | 0 |
12.50
15.60
12.70
|
|
6 tháng
(2026-03-18) |
-3.40 | -20.99% | 237,602,700 | 10,619,748 | 12.8 |
12.50
17.50
12.70
|
|
12 tháng
(2025-09-19) |
-6.20 | -32.63% | 521,765,200 | 7,819,748 | -44.8 |
12.50
19
12.70
|
|
24 tháng
(2024-09-24) |
-3.23 | -20.14% | 1,022,651,037 | 8,260,723 | -37.1 |
11.68
20.50
12.70
|
|
36 tháng
(2023-10-02) |
-10.57 | -45.22% | 1,918,700,009 | 7,075,026 | -60.0 |
11.68
23.37
12.70
|
|
60 tháng
(2021-10-11) |
2.76 | 27.46% | 3,560,331,088 | 14,946,123 | 180.9 |
9.75
49.54
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2021 |
8.01
|
2,087,811 | 8.11 | 8.11 | 7.92 | 12,600 | 110,509 | -0.8 |
| 24/06/2021 |
8.11
|
2,980,092 | 8.11 | 8.30 | 8.01 | 300 | 3,970 | -0.0 |
| 23/06/2021 |
8.11
|
4,594,364 | 8.11 | 8.21 | 7.82 | 4,400 | 6,000 | -0.0 |
| 22/06/2021 |
8.11
|
10,726,524 | 8.59 | 8.79 | 8.01 | 2,900 | 8,000 | -0.0 |
| 21/06/2021 |
8.59
|
6,958,257 | 8.21 | 8.88 | 8.21 | 5,000 | 13,900 | -0.1 |
| 18/06/2021 |
8.21
|
4,546,940 | 8.11 | 8.30 | 8.01 | 5,000 | 102,000 | -0.8 |
| 17/06/2021 |
8.11
|
3,040,100 | 8.11 | 8.11 | 7.92 | 0 | 10,100 | -0.1 |
| 16/06/2021 |
8.11
|
7,971,394 | 7.82 | 8.21 | 7.53 | 0 | 21,500 | -0.2 |
| 15/06/2021 |
7.82
|
3,907,138 | 7.92 | 8.01 | 7.15 | 2,200 | 10,900 | -0.1 |
| 14/06/2021 |
7.92
|
8,540,985 | 7.53 | 8.11 | 7.72 | 32,600 | 7,600 | 0.2 |
| 11/06/2021 |
7.53
|
15,449,972 | 6.86 | 7.53 | 6.86 | 100,800 | 20,500 | 0.6 |
| 10/06/2021 |
6.86
|
5,472,733 | 6.86 | 7.05 | 6.66 | 0 | 3,000 | -0.0 |
| 09/06/2021 |
6.86
|
5,462,559 | 6.76 | 6.95 | 6.57 | 5,000 | 16,000 | -0.1 |
| 08/06/2021 |
6.76
|
6,807,398 | 7.24 | 7.44 | 6.57 | 200 | 1,000 | -0.0 |
| 07/06/2021 |
7.24
|
13,775,318 | 6.95 | 7.44 | 6.86 | 23,800 | 8,000 | 0.1 |
| 04/06/2021 |
6.95
|
8,425,378 | 7.05 | 7.15 | 6.76 | 0 | 7,000 | -0.0 |
| 03/06/2021 |
7.05
|
3,900,799 | 6.95 | 7.15 | 6.95 | 3,100 | 0 | 0.0 |
| 02/06/2021 |
6.95
|
5,681,758 | 6.86 | 7.24 | 6.86 | 9,800 | 2,000 | 0.1 |
| 01/06/2021 |
6.86
|
17,084,705 | 6.28 | 6.86 | 6.18 | 2,500 | 9,000 | -0.0 |
| 31/05/2021 |
6.28
|
4,084,643 | 6.47 | 6.57 | 6.28 | 1,800 | 0 | 0.0 |
| 28/05/2021 |
6.47
|
3,090,211 | 6.37 | 6.57 | 6.37 | 6,000 | 0 | 0.0 |
| 27/05/2021 |
6.37
|
2,717,825 | 6.57 | 6.66 | 6.37 | 1,000 | 0 | 0.0 |
| 26/05/2021 |
6.57
|
8,026,600 | 6.37 | 6.86 | 6.28 | 0 | 0 | 0 |
| 25/05/2021 |
6.37
|
2,543,700 | 6.47 | 6.47 | 6.28 | 300 | 3,000 | -0.0 |
| 24/05/2021 |
6.47
|
5,753,944 | 6.18 | 6.57 | 6.18 | 1,000 | 0 | 0.0 |
| 21/05/2021 |
6.18
|
4,598,600 | 6.28 | 6.37 | 6.18 | 0 | 0 | 0 |
| 20/05/2021 |
6.28
|
10,383,475 | 6.08 | 6.66 | 6.18 | 3,500 | 1,900 | 0.0 |
| 19/05/2021 |
6.08
|
7,460,679 | 5.60 | 6.08 | 5.60 | 1,000 | 0 | 0.0 |
| 18/05/2021 |
5.60
|
2,639,110 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 17/05/2021 |
5.79
|
2,613,037 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 |
| 14/05/2021 |
5.79
|
2,699,235 | 5.79 | 5.89 | 5.70 | 0 | 0 | 0 |
| 13/05/2021 |
5.79
|
2,174,654 | 5.99 | 5.99 | 5.79 | 0 | 45,000 | -0.3 |
| 12/05/2021 |
5.99
|
2,732,628 | 5.79 | 5.99 | 5.70 | 0 | 0 | 0 |
| 11/05/2021 |
5.79
|
2,827,311 | 5.79 | 5.89 | 5.70 | 1,000 | 0 | 0.0 |
| 10/05/2021 |
5.79
|
3,187,183 | 5.79 | 5.79 | 5.60 | 45,600 | 1,000 | 0.3 |
| 07/05/2021 |
5.79
|
3,252,586 | 5.89 | 5.89 | 5.70 | 1,800 | 2,000 | -0.0 |
| 06/05/2021 |
5.89
|
2,453,603 | 6.08 | 6.08 | 5.70 | 500 | 100 | 0.0 |
| 05/05/2021 |
6.08
|
3,413,773 | 5.70 | 6.18 | 5.70 | 1,200 | 0 | 0.0 |
| 04/05/2021 |
5.70
|
3,258,718 | 5.89 | 6.47 | 5.60 | 10,500 | 0 | 0.1 |
| 29/04/2021 |
5.89
|
2,511,548 | 6.08 | 6.08 | 5.79 | 0 | 0 | 0 |
| 28/04/2021 |
6.08
|
4,157,049 | 5.79 | 6.08 | 5.70 | 1,000 | 0 | 0.0 |
| 27/04/2021 |
5.79
|
3,365,758 | 5.70 | 5.89 | 5.60 | 300 | 88,249 | -0.5 |
| 26/04/2021 |
5.70
|
5,965,680 | 6.08 | 6.08 | 5.70 | 700 | 0 | 0.0 |
| 23/04/2021 |
6.08
|
5,448,284 | 5.89 | 6.08 | 5.79 | 1,000 | 195,000 | -1.2 |
| 22/04/2021 |
5.89
|
8,389,421 | 6.37 | 6.37 | 5.89 | 2,000 | 50,000 | -0.3 |
| 20/04/2021 |
6.37
|
5,705,232 | 6.28 | 6.47 | 6.18 | 200 | 0 | 0.0 |
| 19/04/2021 |
6.28
|
7,230,761 | 6.57 | 6.66 | 6.18 | 0 | 8,600 | -0.1 |
| 16/04/2021 |
6.57
|
13,498,568 | 6.66 | 6.76 | 6.08 | 64,000 | 163,100 | -0.6 |
| 15/04/2021 |
6.66
|
7,963,527 | 6.86 | 6.86 | 6.57 | 21,000 | 2,000 | 0.1 |
| 14/04/2021 |
6.86
|
6,519,136 | 6.76 | 6.86 | 6.47 | 500 | 0 | 0.0 |
| 13/04/2021 |
6.76
|
12,502,468 | 7.15 | 7.24 | 6.66 | 37,000 | 150,000 | -0.8 |
| 12/04/2021 |
7.15
|
6,054,772 | 7.05 | 7.24 | 6.95 | 200 | 107,700 | -0.8 |
| 09/04/2021 |
7.05
|
9,603,268 | 6.76 | 7.15 | 6.66 | 0 | 20,800 | -0.1 |
| 08/04/2021 |
6.76
|
6,097,138 | 6.95 | 7.05 | 6.76 | 8,000 | 30,000 | -0.2 |
| 07/04/2021 |
6.95
|
6,661,853 | 6.76 | 7.05 | 6.66 | 62,000 | 10,000 | 0.4 |
| 06/04/2021 |
6.76
|
4,909,765 | 6.86 | 6.86 | 6.66 | 62,000 | 22,000 | 0.3 |
| 05/04/2021 |
6.86
|
10,919,854 | 6.47 | 6.95 | 6.37 | 60,000 | 1,100 | 0.4 |
| 02/04/2021 |
6.47
|
5,584,627 | 6.47 | 6.66 | 6.37 | 21,700 | 216,921 | -1.3 |
| 01/04/2021 |
6.47
|
9,421,146 | 6.37 | 6.86 | 6.28 | 0 | 15,000 | -0.1 |
| 31/03/2021 |
6.37
|
3,980,344 | 6.37 | 6.47 | 6.28 | 0 | 20,000 | -0.1 |
| 30/03/2021 |
6.37
|
4,722,798 | 6.47 | 6.76 | 6.28 | 600 | 0 | 0.0 |
| 29/03/2021 |
6.47
|
20,613,704 | 5.89 | 6.47 | 5.79 | 60,000 | 52,800 | 0.1 |
| 26/03/2021 |
5.89
|
6,531,074 | 5.99 | 5.99 | 5.50 | 255,600 | 600 | 1.5 |
| 25/03/2021 |
5.99
|
4,160,217 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 |
| 24/03/2021 |
5.99
|
7,164,179 | 6.08 | 6.08 | 5.79 | 9,800 | 4,000 | 0.0 |
| 23/03/2021 |
6.08
|
11,368,262 | 5.79 | 6.08 | 5.70 | 1,000 | 0 | 0.0 |
| 22/03/2021 |
5.79
|
3,711,108 | 5.89 | 5.89 | 5.70 | 10,000 | 0 | 0.1 |
| 19/03/2021 |
5.89
|
4,203,898 | 5.89 | 5.99 | 5.70 | 10,000 | 0 | 0.1 |
| 18/03/2021 |
5.89
|
3,488,387 | 5.89 | 5.99 | 5.70 | 0 | 0 | 0 |
| 17/03/2021 |
5.89
|
7,143,146 | 5.70 | 6.08 | 5.70 | 0 | 55,900 | -0.3 |
| 16/03/2021 |
5.70
|
8,929,888 | 5.79 | 5.79 | 5.50 | 17,000 | 0 | 0.1 |
| 15/03/2021 |
5.79
|
7,012,982 | 5.89 | 5.99 | 5.70 | 0 | 0 | 0 |
| 12/03/2021 |
5.89
|
5,619,380 | 5.99 | 6.08 | 5.79 | 0 | 0 | 0 |
| 11/03/2021 |
5.99
|
5,080,989 | 5.89 | 6.28 | 5.79 | 0 | 0 | 0 |
| 10/03/2021 |
5.89
|
5,371,547 | 5.99 | 6.08 | 5.70 | 0 | 0 | 0 |
| 09/03/2021 |
5.99
|
6,920,773 | 5.89 | 6.18 | 5.60 | 8,000 | 1,050 | 0.0 |
| 08/03/2021 |
5.89
|
13,817,646 | 5.41 | 5.89 | 5.41 | 0 | 34,000 | -0.2 |
| 05/03/2021 |
5.41
|
13,525,009 | 5.02 | 5.50 | 4.83 | 100,000 | 110,100 | -0.1 |
| 04/03/2021 |
5.02
|
6,994,558 | 5.12 | 5.31 | 4.83 | 0 | 2,709 | -0.0 |
| 03/03/2021 |
5.12
|
6,026,514 | 4.92 | 5.12 | 4.83 | 1,600 | 1,900 | -0.0 |
| 02/03/2021 |
4.92
|
4,133,322 | 5.02 | 5.02 | 4.83 | 0 | 21,100 | -0.1 |
| 01/03/2021 |
5.02
|
5,582,674 | 4.83 | 5.12 | 4.83 | 0 | 500,000 | -2.6 |
| 26/02/2021 |
4.83
|
4,713,148 | 4.83 | 4.92 | 4.63 | 1,200 | 17,400 | -0.1 |
| 25/02/2021 |
4.83
|
5,873,004 | 4.73 | 5.02 | 4.83 | 24,600 | 500 | 0.1 |
| 24/02/2021 |
4.73
|
16,821,225 | 4.35 | 4.73 | 4.35 | 0 | 24,500 | -0.1 |
| 23/02/2021 |
4.35
|
2,246,827 | 4.44 | 4.44 | 4.35 | 3,300 | 500,000 | -2.2 |
| 22/02/2021 |
4.44
|
3,422,001 | 4.44 | 4.54 | 4.35 | 0 | 0 | 0 |
| 19/02/2021 |
4.44
|
1,791,600 | 4.54 | 4.54 | 4.44 | 0 | 0 | 0 |
| 18/02/2021 |
4.54
|
2,432,378 | 4.54 | 4.63 | 4.44 | 0 | 1 | -0.0 |
| 17/02/2021 |
4.54
|
3,277,550 | 4.25 | 4.63 | 4.35 | 5,000 | 400 | 0.0 |
| 09/02/2021 |
4.25
|
3,541,781 | 4.25 | 4.44 | 4.15 | 0 | 0 | 0 |
| 08/02/2021 |
4.25
|
4,351,923 | 4.25 | 4.44 | 4.15 | 200 | 0 | 0.0 |
| 05/02/2021 |
4.25
|
2,531,414 | 4.25 | 4.35 | 4.25 | 3,000 | 0 | 0.0 |
| 04/02/2021 |
4.25
|
4,061,598 | 4.44 | 4.54 | 4.25 | 0 | 100 | -0.0 |
| 03/02/2021 |
4.44
|
3,559,020 | 4.25 | 4.63 | 4.25 | 0 | 0 | 0 |
| 02/02/2021 |
4.25
|
7,538,355 | 4.15 | 4.44 | 3.86 | 4,000 | 0 | 0.0 |
| 01/02/2021 |
4.15
|
12,432,100 | 4.44 | 4.73 | 4.06 | 900 | 207,650 | -1.0 |
| 29/01/2021 |
4.44
|
15,454,516 | 4.06 | 4.44 | 3.67 | 30,120 | 5,000 | 0.1 |
| 28/01/2021 |
4.06
|
10,234,395 | 4.44 | 4.44 | 4.06 | 62,210 | 462,000 | -1.7 |
| 27/01/2021 |
4.44
|
11,824,186 | 4.92 | 4.92 | 4.44 | 24,700 | 800 | 0.1 |