| 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) |
0.10 | 1.01% | 1,514,700 | -1,700 | -0.0 |
9.65
10.65
10
|
|
2 tháng
(2026-01-12) |
-0.90 | -8.26% | 2,702,300 | -8,700 | -0.1 |
9.65
11.50
10
|
|
3 tháng
(2025-12-15) |
-2.50 | -20% | 3,423,400 | -19,700 | -0.2 |
9.65
12.50
10
|
|
6 tháng
(2025-09-15) |
-4.50 | -31.03% | 18,395,200 | -110,100 | -1.6 |
9.65
14.75
10
|
|
12 tháng
(2025-03-18) |
2.23 | 28.70% | 60,033,200 | -60,900 | -0.8 |
7.40
15.80
10
|
|
24 tháng
(2024-03-25) |
0.91 | 10.06% | 78,971,900 | -476,875 | -4.6 |
6.26
15.80
10
|
|
36 tháng
(2023-03-29) |
6.48 | 183.78% | 195,944,700 | -596,289 | -5.2 |
3.48
15.80
10
|
|
60 tháng
(2021-04-08) |
2.21 | 28.36% | 633,076,600 | -452,974 | -2.7 |
3.48
15.80
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/12/2020 |
5.11
|
82,380 | 5.13 | 5.13 | 5.00 | 0 | 2,070 | -0.0 |
| 18/12/2020 |
5.13
|
136,120 | 5.05 | 5.13 | 4.94 | 210 | 2,300 | -0.0 |
| 17/12/2020 |
5.05
|
86,320 | 5.21 | 5.29 | 4.96 | 0 | 27,160 | -0.2 |
| 16/12/2020 |
5.21
|
132,450 | 5.05 | 5.31 | 5.05 | 0 | 3,800 | -0.0 |
| 15/12/2020 |
5.05
|
59,420 | 5.01 | 5.06 | 4.97 | 0 | 3,950 | -0.0 |
| 14/12/2020 |
5.01
|
63,650 | 5.06 | 5.06 | 5.01 | 0 | 4,620 | -0.0 |
| 11/12/2020 |
5.06
|
74,270 | 4.99 | 5.06 | 4.96 | 0 | 3,800 | -0.0 |
| 10/12/2020 |
4.99
|
24,330 | 5.06 | 5.13 | 4.97 | 0 | 4,070 | -0.0 |
| 09/12/2020 |
5.06
|
71,210 | 5.13 | 5.13 | 4.98 | 0 | 6,420 | -0.0 |
| 08/12/2020 |
5.13
|
103,550 | 5.05 | 5.22 | 4.87 | 0 | 6,390 | -0.0 |
| 07/12/2020 |
5.05
|
47,800 | 5.05 | 5.06 | 4.96 | 0 | 5,650 | -0.0 |
| 04/12/2020 |
5.05
|
89,100 | 5.00 | 5.20 | 4.96 | 5,000 | 5,750 | -0.0 |
| 03/12/2020 |
5.00
|
60,640 | 4.91 | 5.09 | 4.89 | 0 | 6,310 | -0.0 |
| 02/12/2020 |
4.91
|
60,100 | 5.01 | 5.14 | 4.81 | 200 | 6,260 | -0.0 |
| 01/12/2020 |
5.01
|
60,300 | 5.01 | 5.01 | 4.78 | 1,500 | 6,600 | -0.0 |
| 30/11/2020 |
5.01
|
55,900 | 5.09 | 5.31 | 4.87 | 200 | 5,450 | -0.0 |
| 27/11/2020 |
5.09
|
71,050 | 4.89 | 5.13 | 4.91 | 2,420 | 2,590 | -0.0 |
| 26/11/2020 |
4.89
|
110,210 | 4.97 | 4.97 | 4.82 | 2,870 | 0 | 0.0 |
| 25/11/2020 |
4.97
|
110,810 | 5.16 | 5.16 | 4.95 | 940 | 2,620 | -0.0 |
| 24/11/2020 |
5.16
|
116,740 | 5.18 | 5.18 | 5.06 | 1,420 | 120 | 0.0 |
| 23/11/2020 |
5.18
|
221,840 | 5.40 | 5.40 | 5.14 | 0 | 3,210 | -0.0 |
| 20/11/2020 |
5.40
|
518,550 | 5.06 | 5.40 | 5.31 | 2,000 | 2,490 | -0.0 |
| 19/11/2020 |
5.06
|
170,640 | 4.73 | 5.06 | 4.66 | 0 | 8,360 | -0.0 |
| 18/11/2020 |
4.73
|
87,790 | 4.70 | 4.75 | 4.60 | 0 | 1,310 | -0.0 |
| 17/11/2020 |
4.70
|
88,680 | 4.76 | 4.76 | 4.69 | 0 | 1,600 | -0.0 |
| 16/11/2020 |
4.76
|
28,450 | 4.81 | 4.81 | 4.75 | 0 | 5,010 | -0.0 |
| 13/11/2020 |
4.81
|
40,680 | 4.75 | 4.82 | 4.75 | 490 | 0 | 0.0 |
| 12/11/2020 |
4.75
|
176,510 | 4.76 | 4.87 | 4.69 | 1,310 | 2,180 | -0.0 |
| 11/11/2020 |
4.76
|
53,930 | 4.87 | 4.87 | 4.76 | 690 | 1,980 | -0.0 |
| 10/11/2020 |
4.87
|
72,800 | 5.01 | 5.03 | 4.86 | 0 | 3,060 | -0.0 |
| 09/11/2020 |
5.01
|
71,270 | 5.02 | 5.05 | 4.95 | 0 | 4,170 | -0.0 |
| 06/11/2020 |
5.02
|
52,820 | 5.04 | 5.06 | 4.87 | 0 | 1,800 | -0.0 |
| 05/11/2020 |
5.04
|
233,250 | 5.03 | 5.18 | 4.99 | 930 | 1,710 | -0.0 |
| 04/11/2020 |
5.03
|
104,630 | 4.87 | 5.03 | 4.84 | 1,550 | 380 | 0.0 |
| 03/11/2020 |
4.87
|
45,940 | 5.00 | 5.03 | 4.87 | 0 | 2,710 | -0.0 |
| 02/11/2020 |
5.00
|
281,890 | 4.78 | 5.00 | 4.82 | 1,930 | 570 | 0.0 |
| 30/10/2020 |
4.78
|
29,880 | 4.81 | 4.82 | 4.65 | 0 | 7,040 | -0.0 |
| 29/10/2020 |
4.81
|
102,290 | 4.69 | 4.83 | 4.65 | 5,950 | 760 | 0.0 |
| 28/10/2020 |
4.69
|
269,360 | 4.98 | 4.98 | 4.64 | 700 | 3,060 | -0.0 |
| 27/10/2020 |
4.98
|
108,360 | 5.05 | 5.09 | 4.83 | 500 | 10,050 | -0.1 |
| 26/10/2020 |
5.05
|
99,940 | 5.16 | 5.19 | 5.04 | 150 | 4,480 | -0.0 |
| 23/10/2020 |
5.16
|
56,890 | 5.17 | 5.18 | 5.05 | 460 | 5,480 | -0.0 |
| 22/10/2020 |
5.17
|
84,000 | 5.18 | 5.20 | 4.96 | 2,920 | 5,840 | -0.0 |
| 21/10/2020 |
5.18
|
126,770 | 5.28 | 5.31 | 5.07 | 3,000 | 13,680 | -0.1 |
| 20/10/2020 |
5.28
|
94,360 | 5.47 | 5.48 | 5.28 | 0 | 15,660 | -0.1 |
| 19/10/2020 |
5.47
|
215,160 | 5.44 | 5.64 | 5.44 | 0 | 16,790 | -0.1 |
| 16/10/2020 |
5.44
|
389,160 | 5.09 | 5.44 | 5.09 | 1,600 | 2,770 | -0.0 |
| 15/10/2020 |
5.09
|
165,990 | 5.22 | 5.25 | 5.06 | 120 | 5,880 | -0.0 |
| 14/10/2020 |
5.22
|
541,070 | 5.52 | 5.53 | 5.13 | 1,000 | 14,070 | -0.1 |
| 13/10/2020 |
5.52
|
233,770 | 5.61 | 5.75 | 5.46 | 0 | 31,050 | -0.2 |
| 12/10/2020 |
5.61
|
300,810 | 5.86 | 5.86 | 5.61 | 0 | 20,870 | -0.1 |
| 09/10/2020 |
5.86
|
133,320 | 5.99 | 6.02 | 5.82 | 0 | 19,160 | -0.1 |
| 08/10/2020 |
5.99
|
404,830 | 6.02 | 6.11 | 5.97 | 0 | 5,810 | -0.0 |
| 07/10/2020 |
6.02
|
504,390 | 5.88 | 6.06 | 5.87 | 18,120 | 1,600 | 0.1 |
| 06/10/2020 |
5.88
|
310,880 | 5.89 | 5.90 | 5.75 | 0 | 8,000 | -0.1 |
| 05/10/2020 |
5.89
|
267,670 | 5.84 | 5.89 | 5.81 | 3,140 | 0 | 0.0 |
| 02/10/2020 |
5.84
|
521,900 | 5.97 | 5.97 | 5.80 | 0 | 16,070 | -0.1 |
| 01/10/2020 |
5.97
|
327,050 | 5.89 | 6.21 | 5.91 | 1,210 | 13,080 | -0.1 |
| 30/09/2020 |
5.89
|
236,940 | 5.78 | 5.89 | 5.67 | 9,270 | 14,720 | -0.0 |
| 29/09/2020 |
5.78
|
467,260 | 5.91 | 5.93 | 5.75 | 0 | 35,100 | -0.2 |
| 28/09/2020 |
5.91
|
310,920 | 5.92 | 5.98 | 5.90 | 0 | 2,040 | -0.0 |
| 25/09/2020 |
5.92
|
476,950 | 6.06 | 6.06 | 5.89 | 20,000 | 51,160 | -0.2 |
| 24/09/2020 |
6.06
|
621,830 | 6.27 | 6.27 | 5.97 | 0 | 66,250 | -0.5 |
| 23/09/2020 |
6.27
|
557,280 | 6.38 | 6.40 | 6.26 | 9,110 | 20,990 | -0.1 |
| 22/09/2020 |
6.38
|
607,860 | 6.21 | 6.44 | 6.18 | 30,010 | 0 | 0.2 |
| 21/09/2020 |
6.21
|
1,019,340 | 6.05 | 6.21 | 5.71 | 23,200 | 9,130 | 0.1 |
| 18/09/2020 |
6.05
|
1,221,870 | 6.46 | 6.46 | 6.01 | 0 | 18,130 | -0.1 |
| 17/09/2020 |
6.46
|
1,124,290 | 6.82 | 6.83 | 6.35 | 5,590 | 7,270 | -0.0 |
| 16/09/2020 |
6.82
|
765,360 | 6.76 | 6.89 | 6.69 | 26,510 | 0 | 0.2 |
| 15/09/2020 |
6.76
|
414,240 | 6.90 | 6.91 | 6.72 | 13,660 | 2,000 | 0.1 |
| 14/09/2020 |
6.90
|
801,650 | 6.67 | 6.90 | 6.63 | 19,790 | 0 | 0.1 |
| 11/09/2020 |
6.67
|
741,350 | 7.04 | 7.04 | 6.57 | 22,900 | 33,750 | -0.1 |
| 10/09/2020 |
7.04
|
846,000 | 7.34 | 7.39 | 6.99 | 3,490 | 15,310 | -0.1 |
| 09/09/2020 |
7.34
|
1,294,980 | 6.86 | 7.34 | 6.77 | 38,660 | 200 | 0.3 |
| 08/09/2020 |
6.86
|
614,110 | 6.93 | 7.01 | 6.75 | 6,950 | 7,070 | 0.0 |
| 07/09/2020 |
6.93
|
1,168,100 | 6.48 | 6.93 | 6.57 | 16,830 | 0 | 0.1 |
| 04/09/2020 |
6.48
|
934,010 | 6.06 | 6.48 | 6.03 | 22,210 | 0 | 0.2 |
| 03/09/2020 |
6.06
|
399,000 | 6.03 | 6.07 | 6.01 | 11,160 | 0 | 0.1 |
| 01/09/2020 |
6.03
|
275,490 | 5.96 | 6.12 | 5.90 | 14,850 | 0 | 0.1 |
| 31/08/2020 |
5.96
|
706,380 | 6.33 | 6.33 | 5.93 | 1,860 | 13,440 | -0.1 |
| 28/08/2020 |
6.33
|
1,397,550 | 6.20 | 6.63 | 6.24 | 3,100 | 8,160 | -0.0 |
| 27/08/2020 |
6.20
|
1,148,890 | 5.80 | 6.20 | 6.11 | 2,270 | 0 | 0.0 |
| 26/08/2020 |
5.80
|
1,094,940 | 5.43 | 5.80 | 5.45 | 1,510 | 0 | 0.0 |
| 25/08/2020 |
5.43
|
113,650 | 5.42 | 5.43 | 5.40 | 10 | 0 | 0.0 |
| 24/08/2020 |
5.42
|
163,030 | 5.37 | 5.42 | 5.38 | 2,640 | 1,000 | 0.0 |
| 21/08/2020 |
5.37
|
128,350 | 5.36 | 5.38 | 5.34 | 0 | 7,940 | -0.0 |
| 20/08/2020 |
5.36
|
135,020 | 5.41 | 5.41 | 5.36 | 0 | 1,890 | -0.0 |
| 19/08/2020 |
5.41
|
171,230 | 5.41 | 5.42 | 5.39 | 3,470 | 0 | 0.0 |
| 18/08/2020 |
5.41
|
127,770 | 5.39 | 5.44 | 5.39 | 13,670 | 0 | 0.1 |
| 17/08/2020 |
5.39
|
252,820 | 5.48 | 5.49 | 5.36 | 0 | 9,960 | -0.1 |
| 14/08/2020 |
5.48
|
229,000 | 5.48 | 5.50 | 5.44 | 620 | 0 | 0.0 |
| 13/08/2020 |
5.48
|
330,340 | 5.43 | 5.52 | 5.44 | 11,710 | 0 | 0.1 |
| 12/08/2020 |
5.43
|
280,550 | 5.32 | 5.43 | 5.32 | 0 | 11,400 | -0.1 |
| 11/08/2020 |
5.32
|
215,430 | 5.39 | 5.43 | 5.32 | 0 | 20,750 | -0.1 |
| 10/08/2020 |
5.39
|
492,670 | 5.56 | 5.60 | 5.39 | 0 | 16,110 | -0.1 |
| 07/08/2020 |
5.56
|
317,520 | 5.75 | 5.75 | 5.52 | 0 | 35,250 | -0.2 |
| 06/08/2020 |
5.75
|
331,580 | 5.83 | 5.83 | 5.62 | 0 | 25,210 | -0.2 |
| 05/08/2020 |
5.83
|
555,030 | 5.97 | 6.00 | 5.83 | 7,190 | 2,230 | 0.0 |
| 04/08/2020 |
5.97
|
1,787,740 | 5.58 | 5.97 | 5.58 | 53,480 | 200 | 0.4 |
| 03/08/2020 |
5.58
|
891,690 | 5.49 | 5.65 | 5.49 | 31,710 | 4,400 | 0.2 |