| 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) |
-0.40 | -2.06% | 72,222,100 | -86,267 | 0 |
19
20.40
19.20
|
|
2 tháng
(2026-04-13) |
-1.60 | -7.77% | 126,359,600 | -800,805 | 0 |
19
20.70
19.20
|
|
3 tháng
(2026-03-16) |
-0.83 | -4.17% | 222,850,400 | -146,705 | 15.4 |
17.74
21.40
19.20
|
|
6 tháng
(2025-12-15) |
-2.19 | -10.34% | 537,981,500 | -25,194,305 | -654.9 |
17.74
22.96
19.20
|
|
12 tháng
(2025-06-17) |
0.03 | 0.14% | 1,378,308,200 | -38,515,180 | -1,055.8 |
17.74
30.99
19.20
|
|
24 tháng
(2024-06-24) |
0.42 | 2.25% | 2,233,745,047 | -43,873,813 | -1,198.5 |
15.67
30.99
19.20
|
|
36 tháng
(2023-06-28) |
9 | 90.06% | 3,299,585,752 | -34,697,618 | -897.0 |
9.38
30.99
19.20
|
|
60 tháng
(2021-07-08) |
5.39 | 39.58% | 4,292,165,637 | -33,479,257 | -861.8 |
4.71
30.99
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2021 |
6.40
|
1,286,606 | 6.58 | 6.61 | 6.34 | 8,800 | 0 | 0.2 |
| 24/03/2021 |
6.58
|
2,265,030 | 6.73 | 6.76 | 6.20 | 0 | 0 | 0 |
| 23/03/2021 |
6.73
|
1,286,675 | 6.84 | 6.90 | 6.64 | 300 | 3,000 | -0.1 |
| 22/03/2021 |
6.84
|
1,182,269 | 6.87 | 6.96 | 6.82 | 90 | 0 | 0.0 |
| 19/03/2021 |
6.87
|
1,426,070 | 6.82 | 7.02 | 6.76 | 0 | 0 | 0 |
| 18/03/2021 |
6.82
|
1,332,817 | 6.70 | 7.05 | 6.73 | 100 | 0 | 0.0 |
| 17/03/2021 |
6.70
|
1,298,680 | 6.73 | 6.82 | 6.64 | 100 | 0 | 0.0 |
| 16/03/2021 |
6.73
|
2,323,949 | 6.84 | 6.87 | 6.61 | 2,000 | 0 | 0.0 |
| 15/03/2021 |
6.84
|
1,544,900 | 6.99 | 7.02 | 6.84 | 1,000 | 1,500 | -0.0 |
| 12/03/2021 |
6.99
|
1,293,432 | 7.02 | 7.11 | 6.90 | 100 | 0 | 0.0 |
| 11/03/2021 |
7.02
|
2,150,362 | 6.96 | 7.20 | 6.96 | 2,000 | 0 | 0.0 |
| 10/03/2021 |
6.96
|
2,020,332 | 6.99 | 7.02 | 6.84 | 0 | 0 | 0 |
| 09/03/2021 |
6.99
|
1,898,376 | 7.20 | 7.23 | 6.90 | 200 | 0 | 0.0 |
| 08/03/2021 |
7.20
|
2,852,749 | 7.02 | 7.38 | 6.93 | 0 | 2,300 | -0.1 |
| 05/03/2021 |
7.02
|
3,890,397 | 6.64 | 7.08 | 6.43 | 42,000 | 3,000 | 0.9 |
| 04/03/2021 |
6.64
|
2,776,938 | 6.82 | 6.87 | 6.46 | 0 | 10,000 | -0.2 |
| 03/03/2021 |
6.82
|
2,299,967 | 6.70 | 6.90 | 6.61 | 0 | 66,800 | -1.5 |
| 02/03/2021 |
6.70
|
1,608,382 | 6.70 | 6.93 | 6.61 | 0 | 300 | -0.0 |
| 01/03/2021 |
6.70
|
1,914,544 | 6.55 | 6.79 | 6.49 | 3,300 | 12,100 | -0.2 |
| 26/02/2021 |
6.55
|
1,360,955 | 6.67 | 6.67 | 6.05 | 0 | 0 | 0 |
| 25/02/2021 |
6.67
|
1,922,400 | 6.49 | 6.79 | 6.43 | 0 | 0 | 0 |
| 24/02/2021 |
6.49
|
4,573,199 | 6.02 | 6.61 | 6.02 | 13,000 | 37,100 | -0.5 |
| 23/02/2021 |
6.02
|
1,669,578 | 5.75 | 6.08 | 5.69 | 0 | 0 | 0 |
| 22/02/2021 |
5.75
|
794,523 | 5.87 | 5.96 | 5.75 | 0 | 0 | 0 |
| 19/02/2021 |
5.87
|
1,037,100 | 5.87 | 5.96 | 5.64 | 0 | 4,800 | -0.1 |
| 18/02/2021 |
5.87
|
1,077,674 | 5.99 | 6.05 | 5.81 | 0 | 6,500 | -0.1 |
| 17/02/2021 |
5.99
|
1,233,062 | 5.61 | 5.99 | 5.05 | 14,000 | 3,700 | 0.2 |
| 09/02/2021 |
5.61
|
844,133 | 5.40 | 5.66 | 5.28 | 21,600 | 0 | 0.4 |
| 08/02/2021 |
5.40
|
1,682,834 | 5.64 | 5.87 | 5.16 | 49,500 | 3,200 | 0.9 |
| 05/02/2021 |
5.64
|
1,139,704 | 5.46 | 5.75 | 5.46 | 0 | 100 | -0.0 |
| 04/02/2021 |
5.46
|
1,475,574 | 5.25 | 5.75 | 5.28 | 0 | 1,000 | -0.0 |
| 03/02/2021 |
5.25
|
1,693,562 | 4.78 | 5.25 | 4.81 | 0 | 26,000 | -0.5 |
| 02/02/2021 |
4.78
|
845,804 | 4.63 | 4.87 | 4.46 | 0 | 0 | 0 |
| 01/02/2021 |
4.63
|
1,309,600 | 5.13 | 5.25 | 4.63 | 7,200 | 0 | 0.1 |
| 29/01/2021 |
5.13
|
2,084,020 | 4.84 | 5.19 | 4.37 | 26,000 | 3,500 | 0.4 |
| 28/01/2021 |
4.84
|
949,748 | 5.37 | 5.37 | 4.84 | 3,000 | 1,500 | 0.0 |
| 27/01/2021 |
5.37
|
1,646,160 | 5.96 | 5.96 | 5.37 | 3,100 | 0 | 0.1 |
| 26/01/2021 |
5.96
|
1,684,802 | 6.52 | 6.52 | 5.87 | 2,700 | 60,200 | -1.2 |
| 25/01/2021 |
6.52
|
2,375,922 | 6.64 | 6.70 | 6.20 | 2,100 | 13,000 | -0.2 |
| 22/01/2021 |
6.64
|
1,744,400 | 6.82 | 6.82 | 6.52 | 3,000 | 400 | 0.1 |
| 21/01/2021 |
6.82
|
1,831,860 | 6.67 | 7.08 | 6.64 | 6,000 | 3,000 | 0.1 |
| 20/01/2021 |
6.67
|
2,800,971 | 6.31 | 6.67 | 5.75 | 0 | 12,100 | -0.3 |
| 19/01/2021 |
6.31
|
4,216,283 | 6.96 | 7.08 | 6.28 | 3,100 | 43,400 | -0.9 |
| 18/01/2021 |
6.96
|
1,997,605 | 6.99 | 7.20 | 6.93 | 49,700 | 0 | 1.2 |
| 15/01/2021 |
6.99
|
2,330,530 | 6.61 | 7.17 | 6.61 | 15,242 | 6,200 | 0.2 |
| 14/01/2021 |
6.61
|
3,247,562 | 6.02 | 6.61 | 5.81 | 8,200 | 14,500 | -0.1 |
| 13/01/2021 |
6.02
|
1,556,885 | 6.02 | 6.25 | 5.96 | 0 | 7,800 | -0.2 |
| 12/01/2021 |
6.02
|
2,283,700 | 5.90 | 6.08 | 5.61 | 13,100 | 1,100 | 0.2 |
| 11/01/2021 |
5.90
|
2,986,400 | 6.20 | 6.34 | 5.87 | 13,400 | 20,700 | -0.2 |
| 08/01/2021 |
6.20
|
3,156,729 | 6.17 | 6.49 | 6.02 | 38,300 | 9,300 | 0.6 |
| 07/01/2021 |
6.17
|
3,123,700 | 5.61 | 6.17 | 5.90 | 15,200 | 21,200 | -0.1 |
| 06/01/2021 |
5.61
|
1,662,346 | 5.10 | 5.61 | 5.10 | 12,500 | 0 | 0.2 |
| 05/01/2021 |
5.10
|
3,390,945 | 5.07 | 5.25 | 5.05 | 21,900 | 0 | 0.4 |
| 04/01/2021 |
5.07
|
4,256,800 | 4.87 | 5.16 | 4.93 | 21,300 | 0 | 0.4 |
| 31/12/2020 |
4.87
|
1,307,600 | 4.84 | 5.02 | 4.84 | 0 | 10,100 | -0.2 |
| 30/12/2020 |
4.84
|
631,099 | 4.93 | 4.96 | 4.81 | 7,800 | 2,800 | 0.1 |
| 29/12/2020 |
4.93
|
729,252 | 4.93 | 5.07 | 4.87 | 8,200 | 0 | 0.1 |
| 28/12/2020 |
4.93
|
752,784 | 4.84 | 5.05 | 4.78 | 0 | 0 | 0 |
| 25/12/2020 |
4.84
|
654,307 | 4.54 | 4.87 | 4.46 | 12,900 | 0 | 0.2 |
| 24/12/2020 |
4.54
|
655,344 | 4.60 | 4.66 | 4.25 | 2,000 | 0 | 0.0 |
| 23/12/2020 |
4.60
|
689,989 | 4.72 | 4.84 | 4.51 | 0 | 0 | 0 |
| 22/12/2020 |
4.72
|
1,078,354 | 4.51 | 4.75 | 4.48 | 0 | 8,066 | -0.1 |
| 21/12/2020 |
4.51
|
1,032,082 | 4.13 | 4.51 | 4.13 | 0 | 7,800 | -0.1 |
| 18/12/2020 |
4.13
|
596,443 | 4.01 | 4.22 | 3.98 | 0 | 0 | 0 |
| 17/12/2020 |
4.01
|
445,603 | 4.07 | 4.07 | 3.89 | 4,000 | 0 | 0.1 |
| 16/12/2020 |
4.07
|
481,891 | 4.10 | 4.19 | 4.07 | 0 | 0 | 0 |
| 15/12/2020 |
4.10
|
356,068 | 4.19 | 4.22 | 4.10 | 500 | 0 | 0.0 |
| 14/12/2020 |
4.19
|
815,948 | 3.98 | 4.22 | 4.01 | 0 | 0 | 0 |
| 11/12/2020 |
3.98
|
253,527 | 3.89 | 4.04 | 3.84 | 0 | 0 | 0 |
| 10/12/2020 |
3.89
|
307,240 | 4.07 | 4.13 | 3.89 | 1,700 | 0 | 0.0 |
| 09/12/2020 |
4.07
|
493,966 | 3.95 | 4.13 | 3.95 | 0 | 500 | -0.0 |
| 08/12/2020 |
3.95
|
387,905 | 3.75 | 3.98 | 3.75 | 4,600 | 0 | 0.1 |
| 07/12/2020 |
3.75
|
348,804 | 3.72 | 3.84 | 3.60 | 4,000 | 0 | 0.1 |
| 04/12/2020 |
3.72
|
335,923 | 3.72 | 3.78 | 3.63 | 0 | 0 | 0 |
| 03/12/2020 |
3.72
|
404,845 | 3.60 | 3.72 | 3.57 | 0 | 300 | -0.0 |
| 02/12/2020 |
3.60
|
512,350 | 3.45 | 3.63 | 3.42 | 0 | 200 | -0.0 |
| 01/12/2020 |
3.45
|
455,037 | 3.33 | 3.45 | 3.04 | 8,000 | 400 | 0.1 |
| 30/11/2020 |
3.33
|
131,960 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 |
| 27/11/2020 |
3.30
|
81,320 | 3.27 | 3.30 | 3.27 | 0 | 1,400 | -0.0 |
| 26/11/2020 |
3.27
|
51,515 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
| 25/11/2020 |
3.30
|
96,800 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
| 24/11/2020 |
3.33
|
87,504 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
| 23/11/2020 |
3.33
|
139,739 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
| 20/11/2020 |
3.33
|
68,446 | 3.39 | 3.39 | 3.33 | 0 | 200 | -0.0 |
| 19/11/2020 |
3.39
|
94,125 | 3.39 | 3.39 | 3.33 | 16,000 | 0 | 0.2 |
| 18/11/2020 |
3.39
|
370,110 | 3.25 | 3.39 | 3.25 | 13,300 | 0 | 0.1 |
| 17/11/2020 |
3.25
|
35,215 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
| 16/11/2020 |
3.25
|
158,142 | 3.25 | 3.30 | 3.19 | 1,110 | 0 | 0.0 |
| 13/11/2020 |
3.25
|
60,960 | 3.22 | 3.25 | 3.19 | 0 | 0 | 0 |
| 12/11/2020 |
3.22
|
60,910 | 3.19 | 3.22 | 3.16 | 0 | 0 | 0 |
| 11/11/2020 |
3.19
|
73,900 | 3.19 | 3.22 | 3.16 | 0 | 0 | 0 |
| 10/11/2020 |
3.19
|
211,970 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 |
| 09/11/2020 |
3.19
|
64,250 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 06/11/2020 |
3.19
|
43,640 | 3.16 | 3.19 | 3.10 | 0 | 0 | 0 |
| 05/11/2020 |
3.16
|
79,638 | 3.13 | 3.19 | 3.13 | 0 | 0 | 0 |
| 04/11/2020 |
3.13
|
203,800 | 3.13 | 3.19 | 3.10 | 0 | 0 | 0 |
| 03/11/2020 |
3.13
|
8,000 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
| 02/11/2020 |
3.10
|
13,980 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
| 30/10/2020 |
3.10
|
133,400 | 3.07 | 3.13 | 3.04 | 0 | 0 | 0 |
| 29/10/2020 |
3.07
|
116,928 | 3.10 | 3.10 | 3.01 | 0 | 24,500 | -0.3 |