| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.15 | 10.13% | 236,885,300 | -34,692,011 | -61.9 |
11.35
12.80
12.50
|
|
2 tháng
(2026-03-02) |
0.60 | 5.04% | 343,052,000 | -36,428,511 | -81.9 |
10.80
12.80
12.50
|
|
3 tháng
(2026-01-29) |
0.35 | 2.88% | 414,688,900 | -44,048,311 | -174.6 |
10.80
12.80
12.50
|
|
6 tháng
(2025-10-31) |
0.45 | 3.73% | 844,470,800 | -39,975,611 | -124.1 |
10.80
13.15
12.50
|
|
12 tháng
(2025-05-05) |
3.13 | 33.33% | 2,670,808,800 | -72,679,483 | -431.3 |
9.33
15.42
12.50
|
|
24 tháng
(2024-05-09) |
3.43 | 37.81% | 4,486,254,900 | -136,411,464 | -1,209.1 |
8.33
15.42
12.50
|
|
36 tháng
(2023-05-15) |
4.65 | 59.18% | 6,389,474,300 | -173,547,114 | -1,620.0 |
7.60
15.42
12.50
|
|
60 tháng
(2021-05-25) |
3.06 | 32.35% | 8,681,842,500 | -172,610,223 | -1,615.9 |
6.63
15.42
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2021 |
6.60
|
2,465,500 | 6.56 | 6.60 | 6.41 | 300 | 0 | 0.0 |
| 04/02/2021 |
6.56
|
1,112,200 | 6.64 | 6.64 | 6.49 | 600 | 0 | 0.0 |
| 03/02/2021 |
6.64
|
3,625,100 | 6.28 | 6.64 | 6.22 | 2,300 | 300 | 0.0 |
| 02/02/2021 |
6.28
|
1,491,900 | 6.30 | 6.37 | 6.07 | 0 | 0 | 0 |
| 01/02/2021 |
6.30
|
1,864,400 | 6.41 | 6.41 | 6.03 | 100 | 0 | 0.0 |
| 29/01/2021 |
6.41
|
3,033,900 | 6.14 | 6.45 | 5.73 | 600 | 7,700 | -0.1 |
| 28/01/2021 |
6.14
|
1,906,300 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
| 27/01/2021 |
6.60
|
2,240,000 | 6.90 | 6.90 | 6.45 | 0 | 0 | 0 |
| 26/01/2021 |
6.90
|
2,076,500 | 6.98 | 6.98 | 6.64 | 4,600 | 2,500 | 0.0 |
| 25/01/2021 |
6.98
|
2,317,700 | 7.06 | 7.06 | 6.94 | 31,500 | 0 | 0.6 |
| 22/01/2021 |
7.06
|
6,146,500 | 7.02 | 7.11 | 6.96 | 2,000 | 0 | 0.0 |
| 21/01/2021 |
7.02
|
5,980,900 | 7.02 | 7.06 | 6.92 | 1,500 | 2,000 | -0.0 |
| 20/01/2021 |
7.02
|
2,122,300 | 7.02 | 7.06 | 6.62 | 6,600 | 700 | 0.1 |
| 19/01/2021 |
7.02
|
2,760,800 | 7.43 | 7.47 | 6.92 | 0 | 8,300 | -0.2 |
| 18/01/2021 |
7.43
|
3,836,200 | 7.61 | 7.61 | 7.43 | 100 | 500 | -0.0 |
| 15/01/2021 |
7.61
|
6,096,800 | 7.55 | 7.61 | 7.45 | 12,900 | 34,700 | -0.4 |
| 14/01/2021 |
7.55
|
5,747,400 | 7.55 | 7.55 | 7.21 | 28,200 | 0 | 0.6 |
| 13/01/2021 |
7.55
|
6,368,000 | 7.78 | 7.78 | 7.49 | 9,700 | 100 | 0.2 |
| 12/01/2021 |
7.78
|
5,232,000 | 7.85 | 7.85 | 7.74 | 1,642,700 | 12,900 | 33.7 |
| 11/01/2021 |
7.85
|
8,229,200 | 7.81 | 7.87 | 7.78 | 3,359,600 | 1,000 | 69.4 |
| 08/01/2021 |
7.81
|
9,146,300 | 7.59 | 7.85 | 7.59 | 3,207,100 | 37,000 | 65.0 |
| 07/01/2021 |
7.59
|
10,025,000 | 7.36 | 7.59 | 7.32 | 1,211,800 | 1,100 | 23.6 |
| 06/01/2021 |
7.36
|
13,781,900 | 7.13 | 7.38 | 7.13 | 2,800 | 32,500 | -0.6 |
| 05/01/2021 |
7.13
|
6,425,700 | 7.13 | 7.13 | 7.00 | 30,800 | 1,400 | 0.5 |
| 04/01/2021 |
7.13
|
10,019,300 | 7.13 | 7.17 | 6.98 | 1,900 | 7,400 | -0.1 |
| 31/12/2020 |
7.13
|
8,721,150 | 7.17 | 7.17 | 7.04 | 2,910 | 10,520 | -0.1 |
| 30/12/2020 |
7.17
|
6,435,250 | 7.21 | 7.21 | 7.06 | 250 | 800 | -0.0 |
| 29/12/2020 |
7.21
|
9,680,050 | 7.11 | 7.21 | 7.02 | 4,500 | 3,200 | 0.0 |
| 28/12/2020 |
7.11
|
8,600,300 | 7.02 | 7.21 | 7.02 | 127,600 | 0 | 2.4 |
| 25/12/2020 |
7.02
|
9,311,200 | 6.56 | 7.02 | 6.56 | 9,480 | 0 | 0.2 |
| 24/12/2020 |
6.56
|
7,683,250 | 6.45 | 6.64 | 6.41 | 5,350 | 0 | 0.1 |
| 23/12/2020 |
6.45
|
30,431,340 | 5.69 | 6.83 | 6.43 | 77,190 | 0 | 1.4 |
| 22/12/2020 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 30/11/-0001 |
4.32
|
5,647,700 | 4.34 | 4.38 | 4.31 | 0 | 0 | 0 |