| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.30 | -2.90% | 278,900 | -2,248 | 0 |
9.95
10.35
10.05
|
|
2 tháng
(2026-04-13) |
-0.50 | -4.74% | 544,200 | -2,848 | 0 |
9.95
10.55
10.05
|
|
3 tháng
(2026-03-16) |
-1.15 | -10.27% | 917,100 | -2,848 | 0 |
9.95
11.20
10.05
|
|
6 tháng
(2025-12-15) |
-2.45 | -19.60% | 1,926,800 | -4,048 | -0.0 |
9.95
12.60
10.05
|
|
12 tháng
(2025-06-17) |
-2.40 | -19.28% | 9,496,500 | -22,348 | -0.2 |
9.95
13.40
10.05
|
|
24 tháng
(2024-06-24) |
-0.37 | -3.51% | 68,411,800 | -51,920 | -0.6 |
8.81
14.74
10.05
|
|
36 tháng
(2023-06-28) |
1.15 | 12.88% | 95,076,400 | -356,821 | -3.5 |
7.61
14.74
10.05
|
|
60 tháng
(2021-07-08) |
5.19 | 106.84% | 245,994,900 | -3,225,557 | -36.8 |
4.68
19.23
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2021 |
5.32
|
76,100 | 5.37 | 5.43 | 5.29 | 0 | 0 | 0 |
| 24/03/2021 |
5.37
|
208,300 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 |
| 23/03/2021 |
5.55
|
96,000 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
| 22/03/2021 |
5.64
|
219,000 | 5.54 | 5.69 | 5.54 | 0 | 18,600 | -0.1 |
| 19/03/2021 |
5.54
|
170,400 | 5.53 | 5.60 | 5.49 | 0 | 48,400 | -0.4 |
| 18/03/2021 |
5.53
|
117,300 | 5.49 | 5.60 | 5.51 | 0 | 15,900 | -0.1 |
| 17/03/2021 |
5.49
|
185,700 | 5.54 | 5.54 | 5.47 | 0 | 44,100 | -0.3 |
| 16/03/2021 |
5.54
|
169,600 | 5.51 | 5.69 | 5.48 | 0 | 46,900 | -0.4 |
| 15/03/2021 |
5.51
|
278,800 | 5.54 | 5.54 | 5.39 | 100 | 0 | 0.0 |
| 12/03/2021 |
5.54
|
279,200 | 5.72 | 5.72 | 5.46 | 19,300 | 30,100 | -0.1 |
| 11/03/2021 |
5.72
|
201,400 | 5.56 | 5.91 | 5.56 | 22,700 | 0 | 0.2 |
| 10/03/2021 |
5.56
|
511,000 | 5.20 | 5.56 | 5.21 | 16,300 | 158,600 | -1.0 |
| 09/03/2021 |
5.20
|
236,300 | 5.18 | 5.23 | 5.12 | 0 | 114,800 | -0.8 |
| 08/03/2021 |
5.18
|
56,300 | 5.17 | 5.19 | 5.12 | 0 | 27,100 | -0.2 |
| 05/03/2021 |
5.17
|
134,100 | 5.13 | 5.17 | 5.07 | 0 | 2,100 | -0.0 |
| 04/03/2021 |
5.13
|
71,400 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
| 03/03/2021 |
5.17
|
96,800 | 5.17 | 5.22 | 5.10 | 8,000 | 0 | 0.1 |
| 02/03/2021 |
5.17
|
108,200 | 5.23 | 5.26 | 5.10 | 0 | 0 | 0 |
| 01/03/2021 |
5.23
|
191,400 | 5.13 | 5.24 | 5.10 | 14,500 | 700 | 0.1 |
| 26/02/2021 |
5.13
|
69,600 | 5.17 | 5.17 | 5.09 | 14,200 | 0 | 0.1 |
| 25/02/2021 |
5.17
|
46,300 | 5.10 | 5.17 | 5.10 | 5,200 | 0 | 0.0 |
| 24/02/2021 |
5.10
|
50,700 | 5.16 | 5.17 | 5.10 | 0 | 0 | 0 |
| 23/02/2021 |
5.16
|
113,000 | 5.21 | 5.21 | 5.10 | 0 | 300 | -0.0 |
| 22/02/2021 |
5.21
|
133,700 | 5.21 | 5.24 | 5.17 | 2,400 | 1,200 | 0.0 |
| 19/02/2021 |
5.21
|
75,100 | 5.20 | 5.21 | 5.17 | 0 | 1,600 | -0.0 |
| 18/02/2021 |
5.20
|
95,100 | 5.17 | 5.26 | 5.17 | 300 | 10,000 | -0.1 |
| 17/02/2021 |
5.17
|
98,600 | 5.20 | 5.28 | 5.17 | 0 | 13,500 | -0.1 |
| 09/02/2021 |
5.20
|
31,800 | 4.98 | 5.20 | 4.98 | 0 | 400 | -0.0 |
| 08/02/2021 |
4.98
|
94,600 | 5.17 | 5.17 | 4.98 | 4,200 | 0 | 0.0 |
| 05/02/2021 |
5.17
|
17,500 | 5.21 | 5.24 | 5.17 | 100 | 0 | 0.0 |
| 04/02/2021 |
5.21
|
93,900 | 5.22 | 5.24 | 5.10 | 0 | 0 | 0 |
| 03/02/2021 |
5.22
|
85,400 | 5.22 | 5.24 | 5.10 | 0 | 0 | 0 |
| 02/02/2021 |
5.22
|
36,400 | 5.16 | 5.23 | 4.99 | 0 | 0 | 0 |
| 01/02/2021 |
5.16
|
108,700 | 5.24 | 5.38 | 5.02 | 0 | 0 | 0 |
| 29/01/2021 |
5.24
|
181,600 | 5.08 | 5.43 | 4.83 | 1,000 | 400 | 0.0 |
| 28/01/2021 |
5.08
|
498,800 | 5.46 | 5.46 | 5.08 | 0 | 0 | 0 |
| 27/01/2021 |
5.46
|
449,300 | 5.63 | 5.68 | 5.39 | 38,000 | 23,300 | 0.1 |
| 26/01/2021 |
5.63
|
466,200 | 5.87 | 5.87 | 5.55 | 41,100 | 1,000 | 0.3 |
| 25/01/2021 |
5.87
|
926,000 | 5.77 | 5.99 | 5.77 | 0 | 24,500 | -0.2 |
| 22/01/2021 |
5.77
|
1,241,200 | 5.39 | 5.77 | 5.33 | 400 | 54,000 | -0.4 |
| 21/01/2021 |
5.39
|
505,600 | 5.10 | 5.45 | 5.11 | 0 | 40,000 | -0.3 |
| 20/01/2021 |
5.10
|
123,500 | 5.10 | 5.17 | 4.98 | 0 | 29,000 | -0.2 |
| 19/01/2021 |
5.10
|
174,900 | 5.32 | 5.33 | 5.02 | 0 | 26,000 | -0.2 |
| 18/01/2021 |
5.32
|
135,100 | 5.17 | 5.32 | 5.12 | 0 | 50,200 | -0.4 |
| 15/01/2021 |
5.17
|
78,200 | 5.17 | 5.24 | 5.17 | 0 | 22,500 | -0.2 |
| 14/01/2021 |
5.17
|
115,700 | 5.21 | 5.28 | 5.10 | 6,900 | 59,100 | -0.4 |
| 13/01/2021 |
5.21
|
188,000 | 5.35 | 5.36 | 5.17 | 1,000 | 500 | 0.0 |
| 12/01/2021 |
5.35
|
168,700 | 5.35 | 5.35 | 5.32 | 0 | 7,000 | -0.1 |
| 11/01/2021 |
5.35
|
162,100 | 5.18 | 5.39 | 5.24 | 0 | 100 | -0.0 |
| 08/01/2021 |
5.18
|
311,600 | 5.04 | 5.24 | 5.05 | 0 | 0 | 0 |
| 07/01/2021 |
5.04
|
71,200 | 5.04 | 5.06 | 5.02 | 2,200 | 0 | 0.0 |
| 06/01/2021 |
5.04
|
70,500 | 5.10 | 5.12 | 5.04 | 0 | 0 | 0 |
| 05/01/2021 |
5.10
|
59,900 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |
| 04/01/2021 |
5.12
|
94,700 | 5.11 | 5.13 | 5.10 | 0 | 0 | 0 |
| 31/12/2020 |
5.11
|
107,530 | 5.01 | 5.15 | 4.95 | 30 | 0 | 0.0 |
| 30/12/2020 |
5.01
|
348,340 | 5.13 | 5.17 | 5.01 | 7,000 | 40 | 0.0 |
| 29/12/2020 |
5.13
|
31,960 | 5.06 | 5.15 | 5.02 | 1,340 | 50 | 0.0 |
| 28/12/2020 |
5.06
|
112,920 | 5.13 | 5.17 | 5.04 | 0 | 0 | 0 |
| 25/12/2020 |
5.13
|
57,540 | 5.10 | 5.16 | 5.03 | 0 | 0 | 0 |
| 24/12/2020 |
5.10
|
132,380 | 5.18 | 5.29 | 5.02 | 0 | 0 | 0 |
| 23/12/2020 |
5.18
|
256,790 | 5.15 | 5.24 | 5.10 | 0 | 0 | 0 |
| 22/12/2020 |
5.15
|
137,740 | 5.17 | 5.17 | 5.01 | 0 | 3,620 | -0.0 |
| 21/12/2020 |
5.17
|
242,660 | 5.04 | 5.17 | 4.95 | 0 | 0 | 0 |
| 18/12/2020 |
5.04
|
317,440 | 5.04 | 5.32 | 4.95 | 0 | 0 | 0 |
| 17/12/2020 |
5.04
|
200,460 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 |
| 16/12/2020 |
5.24
|
94,590 | 5.24 | 5.39 | 5.07 | 0 | 380 | -0.0 |
| 15/12/2020 |
5.24
|
509,050 | 4.98 | 5.32 | 4.98 | 0 | 0 | 0 |
| 14/12/2020 |
4.98
|
975,170 | 4.65 | 4.98 | 4.65 | 0 | 602,850 | -3.8 |
| 11/12/2020 |
4.65
|
1,880,930 | 4.45 | 4.73 | 4.43 | 30 | 1,072,190 | -6.7 |
| 10/12/2020 |
4.45
|
386,210 | 4.77 | 4.78 | 4.45 | 10 | 315,070 | -1.9 |
| 09/12/2020 |
4.77
|
40,030 | 4.73 | 4.78 | 4.73 | 60 | 24,560 | -0.2 |
| 08/12/2020 |
4.73
|
154,920 | 4.73 | 4.83 | 4.69 | 0 | 19,060 | -0.1 |
| 07/12/2020 |
4.73
|
11,610 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
| 04/12/2020 |
4.77
|
32,550 | 4.79 | 4.79 | 4.72 | 2,000 | 3,560 | -0.0 |
| 03/12/2020 |
4.79
|
173,860 | 4.57 | 4.79 | 4.47 | 0 | 42,090 | -0.3 |
| 02/12/2020 |
4.57
|
56,150 | 4.63 | 4.63 | 4.47 | 0 | 0 | 0 |
| 01/12/2020 |
4.63
|
45,800 | 4.62 | 4.63 | 4.43 | 0 | 2,880 | -0.0 |
| 30/11/2020 |
4.62
|
322,010 | 4.65 | 4.65 | 4.58 | 0 | 214,710 | -1.3 |
| 27/11/2020 |
4.65
|
351,950 | 4.70 | 4.74 | 4.62 | 0 | 97,200 | -0.6 |
| 26/11/2020 |
4.70
|
53,200 | 4.81 | 4.81 | 4.65 | 0 | 10,000 | -0.1 |
| 25/11/2020 |
4.81
|
167,300 | 4.79 | 4.83 | 4.73 | 100 | 89,300 | -0.6 |
| 24/11/2020 |
4.79
|
277,870 | 4.50 | 4.81 | 4.43 | 10 | 1,353,762 | -7.7 |
| 23/11/2020 |
4.50
|
105,330 | 4.21 | 4.50 | 3.93 | 760 | 69,010 | -0.4 |
| 20/11/2020 |
4.21
|
10,890 | 4.21 | 4.21 | 4.21 | 0 | 5,400 | -0.0 |
| 19/11/2020 |
4.21
|
37,100 | 4.19 | 4.22 | 4.21 | 100 | 20,860 | -0.1 |
| 18/11/2020 |
4.19
|
30,220 | 4.19 | 4.25 | 4.19 | 900 | 7,150 | -0.0 |
| 17/11/2020 |
4.19
|
250 | 4.20 | 4.20 | 4.14 | 0 | 110 | -0.0 |
| 16/11/2020 |
4.20
|
16,820 | 4.20 | 4.20 | 4.18 | 0 | 1,150 | -0.0 |
| 13/11/2020 |
4.20
|
6,690 | 4.18 | 4.20 | 4.18 | 0 | 0 | 0 |
| 12/11/2020 |
4.18
|
25,720 | 4.21 | 4.21 | 4.18 | 0 | 20,300 | -0.1 |
| 11/11/2020 |
4.21
|
15,290 | 4.21 | 4.25 | 4.21 | 0 | 7,220 | -0.0 |
| 10/11/2020 |
4.21
|
7,220 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 09/11/2020 |
4.21
|
11,560 | 4.24 | 4.24 | 4.19 | 0 | 9,710 | -0.1 |
| 06/11/2020 |
4.24
|
29,650 | 4.19 | 4.24 | 4.21 | 0 | 19,940 | -0.1 |
| 05/11/2020 |
4.19
|
35,810 | 4.21 | 4.21 | 4.18 | 0 | 10,380 | -0.1 |
| 04/11/2020 |
4.21
|
3,640 | 4.21 | 4.25 | 4.21 | 0 | 0 | 0 |
| 03/11/2020 |
4.21
|
11,020 | 4.24 | 4.25 | 4.14 | 0 | 50 | -0.0 |
| 02/11/2020 |
4.24
|
110 | 4.22 | 4.24 | 4.12 | 0 | 0 | 0 |
| 30/10/2020 |
4.22
|
30,280 | 4.25 | 4.25 | 4.22 | 25,700 | 15,210 | 0.1 |
| 29/10/2020 |
4.25
|
63,210 | 4.25 | 4.28 | 4.21 | 39,600 | 42,290 | -0.0 |