| 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) |
-0.04 | -0.41% | 341,300 | 2,300 | 0 |
9.39
9.89
9.40
|
|
2 tháng
(2026-04-13) |
-0.03 | -0.31% | 742,900 | -6,005 | 0 |
9.22
10.25
9.40
|
|
3 tháng
(2026-03-16) |
-0.29 | -2.90% | 1,097,400 | -11,505 | -0.0 |
9.01
10.25
9.40
|
|
6 tháng
(2025-12-15) |
-2.79 | -22.32% | 4,543,900 | -31,205 | -0.3 |
9.01
12.50
9.40
|
|
12 tháng
(2025-06-17) |
1.61 | 19.88% | 51,329,200 | -62,605 | -0.7 |
7.89
15.80
9.40
|
|
24 tháng
(2024-06-24) |
1.38 | 16.52% | 70,268,900 | -260,980 | -2.5 |
6.26
15.80
9.40
|
|
36 tháng
(2023-06-28) |
4.86 | 100.30% | 188,294,200 | -560,694 | -5.2 |
4.63
15.80
9.40
|
|
60 tháng
(2021-07-08) |
0.41 | 4.46% | 551,330,100 | -1,072,079 | -10.3 |
3.48
15.80
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2021 |
6.91
|
303,500 | 6.91 | 6.99 | 6.73 | 6,200 | 14,700 | -0.1 |
| 24/03/2021 |
6.91
|
252,500 | 7.08 | 7.08 | 6.86 | 1,300 | 15,100 | -0.1 |
| 23/03/2021 |
7.08
|
214,000 | 7.25 | 7.26 | 7.06 | 2,100 | 7,600 | -0.0 |
| 22/03/2021 |
7.25
|
268,800 | 7.26 | 7.28 | 7.09 | 16,700 | 4,200 | 0.1 |
| 19/03/2021 |
7.26
|
458,700 | 7.28 | 7.31 | 7.13 | 8,300 | 1,600 | 0.1 |
| 18/03/2021 |
7.28
|
720,900 | 7.10 | 7.28 | 7.08 | 30,100 | 1,000 | 0.2 |
| 17/03/2021 |
7.10
|
856,600 | 7.17 | 7.18 | 6.99 | 19,300 | 4,600 | 0.1 |
| 16/03/2021 |
7.17
|
852,600 | 7.23 | 7.30 | 7.00 | 15,300 | 5,000 | 0.1 |
| 15/03/2021 |
7.23
|
433,800 | 7.14 | 7.34 | 7.14 | 12,400 | 0 | 0.1 |
| 12/03/2021 |
7.14
|
748,500 | 7.26 | 7.26 | 7.08 | 8,000 | 0 | 0.1 |
| 11/03/2021 |
7.26
|
937,300 | 7.53 | 7.56 | 7.08 | 700 | 6,200 | -0.0 |
| 10/03/2021 |
7.53
|
446,300 | 7.68 | 7.70 | 7.53 | 1,600 | 3,000 | -0.0 |
| 09/03/2021 |
7.68
|
940,900 | 7.75 | 7.75 | 7.48 | 7,600 | 1,300 | 0.1 |
| 08/03/2021 |
7.75
|
1,493,300 | 7.39 | 7.79 | 7.37 | 9,100 | 2,100 | 0.1 |
| 05/03/2021 |
7.39
|
163,000 | 7.44 | 7.52 | 7.18 | 1,500 | 6,700 | -0.0 |
| 04/03/2021 |
7.44
|
1,112,200 | 7.53 | 7.70 | 7.04 | 0 | 4,500 | -0.0 |
| 03/03/2021 |
7.53
|
1,090,800 | 7.08 | 7.53 | 6.91 | 3,800 | 1,700 | 0.0 |
| 02/03/2021 |
7.08
|
141,300 | 7.22 | 7.52 | 6.99 | 0 | 9,500 | -0.1 |
| 01/03/2021 |
7.22
|
175,500 | 7.05 | 7.39 | 6.73 | 600 | 9,500 | -0.1 |
| 26/02/2021 |
7.05
|
249,200 | 6.60 | 7.06 | 6.29 | 800 | 2,200 | -0.0 |
| 25/02/2021 |
6.60
|
100,000 | 6.72 | 6.73 | 6.29 | 500 | 5,600 | -0.0 |
| 24/02/2021 |
6.72
|
335,700 | 6.29 | 6.73 | 6.20 | 2,900 | 36,700 | -0.3 |
| 23/02/2021 |
6.29
|
121,800 | 6.06 | 6.33 | 5.90 | 800 | 11,600 | -0.1 |
| 22/02/2021 |
6.06
|
100,400 | 6.19 | 6.19 | 6.02 | 0 | 5,600 | -0.0 |
| 19/02/2021 |
6.19
|
139,700 | 6.11 | 6.23 | 5.89 | 2,300 | 600 | 0.0 |
| 18/02/2021 |
6.11
|
158,400 | 6.02 | 6.21 | 6.02 | 17,700 | 0 | 0.1 |
| 17/02/2021 |
6.02
|
140,300 | 6.02 | 6.22 | 5.84 | 14,400 | 400 | 0.1 |
| 09/02/2021 |
6.02
|
108,000 | 6.20 | 6.20 | 5.76 | 200 | 19,400 | -0.1 |
| 08/02/2021 |
6.20
|
111,800 | 6.21 | 6.21 | 5.78 | 0 | 35,700 | -0.2 |
| 05/02/2021 |
6.21
|
1,330,600 | 5.98 | 6.29 | 5.83 | 800 | 12,600 | -0.1 |
| 04/02/2021 |
5.98
|
614,900 | 5.78 | 6.11 | 5.51 | 11,100 | 10,700 | 0.0 |
| 03/02/2021 |
5.78
|
316,500 | 5.75 | 5.81 | 5.36 | 48,200 | 0 | 0.3 |
| 02/02/2021 |
5.75
|
697,100 | 6.18 | 6.18 | 5.75 | 48,600 | 0 | 0.3 |
| 01/02/2021 |
6.18
|
293,200 | 6.64 | 6.64 | 6.18 | 10,700 | 0 | 0.1 |
| 29/01/2021 |
6.64
|
655,800 | 7.07 | 7.07 | 6.59 | 0 | 0 | 0 |
| 28/01/2021 |
7.07
|
347,800 | 7.60 | 7.60 | 7.07 | 0 | 14,000 | -0.1 |
| 27/01/2021 |
7.60
|
1,364,800 | 8.17 | 8.17 | 7.60 | 0 | 0 | 0 |
| 26/01/2021 |
8.17
|
1,402,700 | 8.31 | 8.45 | 7.88 | 0 | 0 | 0 |
| 25/01/2021 |
8.31
|
1,940,600 | 7.77 | 8.31 | 7.78 | 0 | 0 | 0 |
| 22/01/2021 |
7.77
|
1,542,300 | 7.58 | 7.99 | 7.68 | 14,000 | 0 | 0.1 |
| 21/01/2021 |
7.58
|
1,363,500 | 7.08 | 7.58 | 6.73 | 0 | 0 | 0 |
| 20/01/2021 |
7.08
|
330,700 | 7.11 | 7.19 | 6.61 | 0 | 0 | 0 |
| 19/01/2021 |
7.11
|
1,172,300 | 7.63 | 7.64 | 7.11 | 0 | 0 | 0 |
| 18/01/2021 |
7.63
|
1,032,900 | 7.53 | 7.66 | 7.53 | 0 | 0 | 0 |
| 15/01/2021 |
7.53
|
948,000 | 7.52 | 7.53 | 7.44 | 0 | 400 | -0.0 |
| 14/01/2021 |
7.52
|
1,570,100 | 7.52 | 7.53 | 7.34 | 0 | 0 | 0 |
| 13/01/2021 |
7.52
|
1,288,700 | 7.56 | 7.58 | 7.40 | 0 | 0 | 0 |
| 12/01/2021 |
7.56
|
1,207,300 | 7.61 | 7.62 | 7.44 | 0 | 0 | 0 |
| 11/01/2021 |
7.61
|
1,435,200 | 7.61 | 7.61 | 7.44 | 0 | 5,000 | -0.0 |
| 08/01/2021 |
7.61
|
1,564,200 | 7.70 | 7.72 | 7.42 | 0 | 0 | 0 |
| 07/01/2021 |
7.70
|
3,069,000 | 7.60 | 7.88 | 7.57 | 0 | 0 | 0 |
| 06/01/2021 |
7.60
|
2,031,700 | 7.67 | 7.70 | 7.44 | 0 | 0 | 0 |
| 05/01/2021 |
7.67
|
1,562,200 | 7.62 | 7.68 | 7.44 | 0 | 31,600 | -0.3 |
| 04/01/2021 |
7.62
|
3,565,100 | 7.13 | 7.62 | 7.08 | 0 | 7,200 | -0.1 |
| 31/12/2020 |
7.13
|
1,871,860 | 7.13 | 7.22 | 6.91 | 0 | 13,300 | -0.1 |
| 30/12/2020 |
7.13
|
3,197,660 | 7.09 | 7.59 | 6.83 | 0 | 8,820 | -0.1 |
| 29/12/2020 |
7.09
|
1,869,480 | 6.63 | 7.09 | 6.63 | 0 | 5,330 | -0.0 |
| 28/12/2020 |
6.63
|
2,403,660 | 6.20 | 6.63 | 6.28 | 0 | 5,600 | -0.0 |
| 25/12/2020 |
6.20
|
1,373,480 | 5.85 | 6.24 | 5.53 | 10,000 | 9,860 | 0.0 |
| 24/12/2020 |
5.85
|
666,360 | 5.75 | 6.14 | 5.40 | 0 | 1,320 | -0.0 |
| 23/12/2020 |
5.75
|
520,130 | 5.37 | 5.75 | 5.63 | 0 | 770 | -0.0 |
| 22/12/2020 |
5.37
|
392,320 | 5.11 | 5.45 | 4.98 | 0 | 2,530 | -0.0 |
| 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 |