| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.02 | 0.22% | 22,294,900 | -171,200 | 0 |
8.55
9.37
8.55
|
|
2 tháng
(2026-04-20) |
-0.83 | -8.22% | 51,883,000 | -2,941,644 | 0 |
8.55
10.15
8.55
|
|
3 tháng
(2026-03-23) |
0.19 | 2.09% | 92,576,100 | -1,930,644 | -5.3 |
8.55
10.35
8.55
|
|
6 tháng
(2025-12-22) |
-1.48 | -13.77% | 236,310,900 | -943,944 | 5.0 |
8.55
10.75
8.55
|
|
12 tháng
(2025-06-24) |
0.52 | 5.97% | 779,576,800 | -1,066,444 | -8.0 |
8.55
12.85
8.55
|
|
24 tháng
(2024-07-01) |
-0.81 | -8% | 1,238,993,200 | -1,965,071 | -16.7 |
7.47
12.85
8.55
|
|
36 tháng
(2023-07-05) |
-2.77 | -22.99% | 2,760,841,600 | -4,141,619 | -48.8 |
7.47
13.29
8.55
|
|
60 tháng
(2021-07-15) |
1.77 | 23.52% | 5,834,110,800 | -5,188,268 | -81.2 |
3.86
19.48
8.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2021 |
9.25
|
2,646,200 | 9.13 | 9.31 | 9.16 | 7,700 | 296,700 | -4.5 |
| 31/03/2021 |
9.13
|
3,138,700 | 9.07 | 9.31 | 9.01 | 0 | 100 | -0.0 |
| 30/03/2021 |
9.07
|
2,451,900 | 9.10 | 9.19 | 8.98 | 0 | 27,300 | -0.4 |
| 29/03/2021 |
9.10
|
2,956,500 | 8.71 | 9.13 | 8.71 | 19,900 | 13,200 | 0.1 |
| 26/03/2021 |
8.71
|
3,209,900 | 8.83 | 8.95 | 8.29 | 3,000 | 3,100 | -0.0 |
| 25/03/2021 |
8.83
|
2,770,400 | 8.89 | 9.07 | 8.80 | 28,100 | 4,700 | 0.4 |
| 24/03/2021 |
8.89
|
3,955,800 | 9.19 | 9.19 | 8.83 | 400 | 0 | 0.0 |
| 23/03/2021 |
9.19
|
3,074,100 | 9.40 | 9.40 | 9.13 | 17,500 | 14,000 | 0.1 |
| 22/03/2021 |
9.40
|
2,320,100 | 9.52 | 9.55 | 9.31 | 3,200 | 38,300 | -0.6 |
| 19/03/2021 |
9.52
|
7,670,100 | 9.25 | 9.70 | 8.98 | 5,000 | 96,200 | -1.4 |
| 18/03/2021 |
9.25
|
3,940,800 | 9.34 | 9.49 | 9.19 | 11,300 | 87,300 | -1.2 |
| 17/03/2021 |
9.34
|
6,708,900 | 9.49 | 9.49 | 9.22 | 32,900 | 17,000 | 0.3 |
| 16/03/2021 |
9.49
|
8,351,100 | 9.72 | 9.72 | 9.25 | 17,000 | 99,900 | -1.3 |
| 15/03/2021 |
9.72
|
5,735,800 | 9.93 | 9.99 | 9.58 | 1,800 | 124,200 | -2.0 |
| 12/03/2021 |
9.93
|
6,108,700 | 9.81 | 10.11 | 9.84 | 28,000 | 4,100 | 0.4 |
| 11/03/2021 |
9.81
|
4,199,900 | 9.78 | 9.96 | 9.72 | 0 | 97,400 | -1.6 |
| 10/03/2021 |
9.78
|
4,778,300 | 9.81 | 9.96 | 9.70 | 6,300 | 29,200 | -0.4 |
| 09/03/2021 |
9.81
|
6,708,800 | 9.67 | 9.99 | 9.43 | 48,400 | 11,700 | 0.6 |
| 08/03/2021 |
9.67
|
5,672,000 | 9.67 | 9.90 | 9.61 | 82,300 | 75,800 | 0.1 |
| 05/03/2021 |
9.67
|
4,312,100 | 9.75 | 9.75 | 9.25 | 62,100 | 54,100 | 0.2 |
| 04/03/2021 |
9.75
|
7,874,700 | 10.14 | 10.14 | 9.46 | 35,100 | 11,500 | 0.4 |
| 03/03/2021 |
10.14
|
4,709,600 | 10.14 | 10.20 | 9.90 | 96,300 | 0 | 1.6 |
| 02/03/2021 |
10.14
|
4,575,400 | 10.08 | 10.44 | 10.02 | 13,800 | 694,900 | -11.6 |
| 01/03/2021 |
10.08
|
10,133,400 | 9.43 | 10.08 | 9.55 | 138,700 | 12,000 | 2.1 |
| 26/02/2021 |
9.43
|
6,555,600 | 9.01 | 9.52 | 8.74 | 136,700 | 565,600 | -6.9 |
| 25/02/2021 |
9.01
|
4,260,700 | 9.07 | 9.25 | 8.95 | 80,200 | 21,000 | 0.9 |
| 24/02/2021 |
9.07
|
5,521,600 | 9.37 | 9.52 | 8.95 | 10,700 | 172,500 | -2.5 |
| 23/02/2021 |
9.37
|
3,627,800 | 9.43 | 9.52 | 9.25 | 35,300 | 870,000 | -13.1 |
| 22/02/2021 |
9.43
|
7,573,700 | 9.22 | 9.75 | 9.19 | 5,700 | 152,200 | -2.3 |
| 19/02/2021 |
9.22
|
6,061,600 | 8.98 | 9.43 | 8.92 | 30,600 | 108,700 | -1.2 |
| 18/02/2021 |
8.98
|
5,892,000 | 8.77 | 9.22 | 8.77 | 17,500 | 105,300 | -1.3 |
| 17/02/2021 |
8.77
|
3,676,800 | 8.20 | 8.77 | 8.35 | 201,800 | 200 | 2.9 |
| 09/02/2021 |
8.20
|
3,332,300 | 8.05 | 8.26 | 7.88 | 87,800 | 43,000 | 0.6 |
| 08/02/2021 |
8.05
|
4,324,700 | 8.38 | 8.41 | 7.82 | 93,300 | 124,500 | -0.4 |
| 05/02/2021 |
8.38
|
4,093,400 | 7.96 | 8.47 | 7.91 | 33,200 | 117,400 | -1.2 |
| 04/02/2021 |
7.96
|
4,360,500 | 7.82 | 8.05 | 7.64 | 12,000 | 262,400 | -3.3 |
| 03/02/2021 |
7.82
|
4,293,800 | 7.31 | 7.82 | 7.34 | 57,200 | 82,900 | -0.3 |
| 02/02/2021 |
7.31
|
4,997,800 | 7.16 | 7.37 | 6.80 | 243,500 | 39,300 | 2.4 |
| 01/02/2021 |
7.16
|
4,611,800 | 7.70 | 7.88 | 7.16 | 54,600 | 77,500 | -0.3 |
| 29/01/2021 |
7.70
|
4,181,200 | 7.61 | 7.91 | 7.10 | 313,200 | 19,100 | 3.7 |
| 28/01/2021 |
7.61
|
4,241,400 | 8.17 | 8.17 | 7.61 | 128,800 | 0 | 1.7 |
| 27/01/2021 |
8.17
|
5,061,600 | 8.65 | 8.74 | 8.05 | 102,900 | 51,400 | 0.7 |
| 26/01/2021 |
8.65
|
3,685,000 | 9.07 | 9.25 | 8.53 | 55,600 | 197,100 | -2.1 |
| 25/01/2021 |
9.07
|
5,931,500 | 8.80 | 9.31 | 8.71 | 75,800 | 169,500 | -1.4 |
| 22/01/2021 |
8.80
|
4,821,000 | 8.53 | 9.13 | 8.65 | 2,100 | 202,300 | -3.0 |
| 21/01/2021 |
8.53
|
4,173,500 | 8.23 | 8.65 | 8.11 | 80,800 | 67,600 | 0.2 |
| 20/01/2021 |
8.23
|
7,454,400 | 8.65 | 8.65 | 8.05 | 176,300 | 50,200 | 1.7 |
| 19/01/2021 |
8.65
|
4,527,600 | 9.28 | 9.28 | 8.65 | 29,800 | 85,300 | -0.8 |
| 18/01/2021 |
9.28
|
4,861,500 | 9.46 | 9.49 | 9.19 | 9,500 | 129,100 | -1.9 |
| 15/01/2021 |
9.46
|
5,232,500 | 9.40 | 9.61 | 9.37 | 70,200 | 236,100 | -2.6 |
| 14/01/2021 |
9.40
|
3,882,700 | 9.40 | 9.46 | 9.25 | 13,200 | 84,900 | -1.1 |
| 13/01/2021 |
9.40
|
5,574,800 | 9.61 | 9.72 | 9.31 | 54,800 | 980,100 | -14.8 |
| 12/01/2021 |
9.61
|
6,293,400 | 9.40 | 9.72 | 9.31 | 77,100 | 1,147,732 | -15.8 |
| 11/01/2021 |
9.40
|
6,031,800 | 9.19 | 9.55 | 9.10 | 7,300 | 741,100 | -11.6 |
| 08/01/2021 |
9.19
|
5,720,200 | 9.43 | 9.64 | 9.13 | 43,600 | 358,000 | -4.9 |
| 07/01/2021 |
9.43
|
7,994,200 | 9.01 | 9.61 | 8.98 | 265,700 | 878,900 | -9.7 |
| 06/01/2021 |
9.01
|
5,552,300 | 9.07 | 9.22 | 8.89 | 7,600 | 29,600 | -0.3 |
| 05/01/2021 |
9.07
|
5,811,600 | 8.83 | 9.25 | 8.77 | 112,900 | 14,700 | 1.5 |
| 04/01/2021 |
8.83
|
5,236,900 | 8.92 | 9.19 | 8.83 | 48,100 | 51,100 | -0.0 |
| 31/12/2020 |
8.92
|
4,940,270 | 8.77 | 9.19 | 8.59 | 163,150 | 6,070 | 2.3 |
| 30/12/2020 |
8.77
|
5,281,550 | 9.16 | 9.16 | 8.65 | 2,010 | 397,570 | -5.9 |
| 29/12/2020 |
9.16
|
5,058,840 | 9.04 | 9.55 | 9.04 | 15,220 | 516,290 | -7.7 |
| 28/12/2020 |
9.04
|
11,680,960 | 8.47 | 9.04 | 8.86 | 78,010 | 3,002,040 | -44.3 |
| 25/12/2020 |
8.47
|
6,022,500 | 8.47 | 8.68 | 8.20 | 72,000 | 96,020 | -0.3 |
| 24/12/2020 |
8.47
|
4,896,370 | 8.65 | 8.65 | 8.05 | 10,410 | 87,950 | -1.1 |
| 23/12/2020 |
8.65
|
5,621,890 | 8.38 | 8.95 | 8.38 | 13,520 | 493,120 | -7.1 |
| 22/12/2020 |
8.38
|
12,856,570 | 7.85 | 8.38 | 7.82 | 128,190 | 7,821,340 | -106.8 |
| 21/12/2020 |
7.85
|
8,445,220 | 7.70 | 8.02 | 7.64 | 181,620 | 4,000,000 | -50.0 |
| 18/12/2020 |
7.70
|
4,420,210 | 7.67 | 7.76 | 7.55 | 24,380 | 1,177,820 | -14.8 |
| 17/12/2020 |
7.67
|
4,243,730 | 7.61 | 7.88 | 7.55 | 80,170 | 1,092,500 | -13.1 |
| 16/12/2020 |
7.61
|
4,776,990 | 7.43 | 7.88 | 7.43 | 1,610 | 1,667,340 | -21.5 |
| 15/12/2020 |
7.43
|
3,269,630 | 7.64 | 7.64 | 7.43 | 61,890 | 276,010 | -2.7 |
| 14/12/2020 |
7.64
|
5,098,590 | 7.22 | 7.64 | 7.31 | 177,210 | 1,048,640 | -11.1 |
| 11/12/2020 |
7.22
|
2,639,360 | 7.16 | 7.28 | 7.10 | 3,030 | 49,280 | -0.6 |
| 10/12/2020 |
7.16
|
4,662,750 | 7.43 | 7.43 | 7.07 | 75,540 | 17,030 | 0.7 |
| 09/12/2020 |
7.43
|
3,072,670 | 7.52 | 7.58 | 7.40 | 72,110 | 600 | 0.9 |
| 08/12/2020 |
7.52
|
2,505,510 | 7.52 | 7.61 | 7.43 | 73,050 | 47,100 | 0.3 |
| 07/12/2020 |
7.52
|
6,676,690 | 7.13 | 7.61 | 7.16 | 764,420 | 2,105,070 | -16.6 |
| 04/12/2020 |
7.13
|
6,723,130 | 6.89 | 7.28 | 7.01 | 71,250 | 2,923,276 | -34.2 |
| 03/12/2020 |
6.89
|
2,712,270 | 6.89 | 7.04 | 6.89 | 252,910 | 1,224,760 | -11.3 |
| 02/12/2020 |
6.89
|
3,271,900 | 6.86 | 7.10 | 6.86 | 299,480 | 572,680 | -3.2 |
| 01/12/2020 |
6.86
|
1,928,430 | 6.95 | 6.95 | 6.77 | 84,500 | 274,650 | -2.2 |
| 30/11/2020 |
6.95
|
1,456,200 | 6.86 | 7.07 | 6.86 | 22,310 | 105,910 | -1.0 |
| 27/11/2020 |
6.86
|
1,838,450 | 6.86 | 7.04 | 6.68 | 68,200 | 2,450 | 0.8 |
| 26/11/2020 |
6.86
|
2,061,470 | 6.92 | 6.98 | 6.71 | 23,210 | 16,440 | 0.1 |
| 25/11/2020 |
6.92
|
2,052,750 | 7.16 | 7.25 | 6.92 | 1,450 | 222,360 | -2.6 |
| 24/11/2020 |
7.16
|
3,857,650 | 7.07 | 7.22 | 6.86 | 14,290 | 147,390 | -1.6 |
| 23/11/2020 |
7.07
|
2,778,960 | 7.01 | 7.19 | 6.92 | 66,280 | 130,000 | -0.8 |
| 20/11/2020 |
7.01
|
2,727,400 | 7.07 | 7.19 | 6.89 | 66,670 | 200 | 0.8 |
| 19/11/2020 |
7.07
|
3,312,250 | 7.07 | 7.34 | 6.95 | 79,490 | 171,550 | -1.1 |
| 18/11/2020 |
7.07
|
3,249,900 | 7.07 | 7.13 | 6.86 | 26,250 | 51,100 | -0.3 |
| 17/11/2020 |
7.07
|
4,098,250 | 6.68 | 7.13 | 6.71 | 210,270 | 324,000 | -1.3 |
| 16/11/2020 |
6.68
|
2,796,560 | 6.68 | 6.92 | 6.62 | 18,100 | 242,510 | -2.6 |
| 13/11/2020 |
6.68
|
6,181,270 | 6.26 | 6.68 | 6.26 | 72,870 | 235,900 | -1.7 |
| 12/11/2020 |
6.26
|
988,300 | 6.32 | 6.41 | 6.23 | 14,460 | 91,450 | -0.8 |
| 11/11/2020 |
6.32
|
2,185,070 | 6.15 | 6.35 | 6.15 | 72,230 | 0 | 0.8 |
| 10/11/2020 |
6.15
|
3,246,980 | 6.41 | 6.56 | 6.09 | 27,670 | 77,300 | -0.5 |
| 09/11/2020 |
6.41
|
1,789,190 | 6.29 | 6.44 | 6.29 | 56,390 | 0 | 0.6 |
| 06/11/2020 |
6.29
|
1,159,070 | 6.26 | 6.44 | 6.26 | 12,570 | 3,050 | 0.1 |
| 05/11/2020 |
6.26
|
4,406,110 | 6.15 | 6.56 | 6.12 | 44,100 | 8,330 | 0.4 |