| 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) |
-1.10 | -5.85% | 795,224,800 | -8,667,860 | 0 |
16.85
19.10
17.45
|
|
2 tháng
(2026-04-20) |
0.30 | 1.72% | 1,586,876,800 | 1,004,787 | 0 |
16.35
19.35
17.45
|
|
3 tháng
(2026-03-23) |
2.35 | 15.31% | 2,333,118,700 | 14,367,191 | 0 |
15.35
19.35
17.45
|
|
6 tháng
(2025-12-22) |
-2.15 | -10.81% | 4,756,212,800 | -8,413,109 | -499.6 |
15.35
21.96
17.45
|
|
12 tháng
(2025-06-24) |
6.81 | 62.47% | 10,488,776,700 | -35,361,306 | -1,909.4 |
10.73
33.44
17.45
|
|
24 tháng
(2024-07-01) |
7.02 | 65.74% | 17,295,479,600 | 27,566,780 | -1,349.1 |
7.27
33.44
17.45
|
|
36 tháng
(2023-07-05) |
10.33 | 140.29% | 24,396,742,500 | 45,412,944 | -976.8 |
7.21
33.44
17.45
|
|
60 tháng
(2021-07-15) |
12.23 | 223.51% | 28,755,677,200 | 46,502,612 | -1,043.3 |
2.96
33.44
17.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2021 |
7.84
|
4,302,000 | 7.59 | 7.88 | 7.57 | 500 | 7,400 | -0.2 |
| 31/03/2021 |
7.59
|
7,887,000 | 7.36 | 7.80 | 7.10 | 7,000 | 5,500 | 0.0 |
| 30/03/2021 |
7.36
|
9,769,200 | 7.86 | 7.86 | 7.32 | 37,700 | 600 | 1.1 |
| 29/03/2021 |
7.86
|
5,481,100 | 8.10 | 8.11 | 7.84 | 18,700 | 3,000 | 0.5 |
| 26/03/2021 |
8.10
|
6,447,200 | 8.29 | 8.29 | 7.72 | 2,100 | 0 | 0.1 |
| 25/03/2021 |
8.29
|
12,478,600 | 7.80 | 8.34 | 7.38 | 42,100 | 0 | 1.3 |
| 24/03/2021 |
7.80
|
8,392,300 | 8.35 | 8.35 | 7.78 | 5,300 | 28,000 | -0.7 |
| 23/03/2021 |
8.35
|
7,267,200 | 8.73 | 8.73 | 8.17 | 3,200 | 2,000 | 0.0 |
| 22/03/2021 |
8.73
|
8,022,600 | 8.84 | 8.88 | 8.46 | 1,500 | 0 | 0.1 |
| 19/03/2021 |
8.84
|
9,668,100 | 9.16 | 9.16 | 8.59 | 6,900 | 0 | 0.2 |
| 18/03/2021 |
9.16
|
7,047,300 | 9.53 | 9.59 | 9.05 | 3,500 | 500 | 0.1 |
| 17/03/2021 |
9.53
|
7,192,500 | 9.57 | 9.69 | 9.31 | 13,300 | 500 | 0.5 |
| 16/03/2021 |
9.57
|
7,723,600 | 10.17 | 10.17 | 9.46 | 5,300 | 0 | 0.2 |
| 15/03/2021 |
10.17
|
8,765,500 | 9.51 | 10.17 | 9.52 | 1,500 | 20,900 | -0.8 |
| 12/03/2021 |
9.51
|
8,782,600 | 8.89 | 9.51 | 8.86 | 9,000 | 0 | 0.3 |
| 11/03/2021 |
8.89
|
6,155,700 | 8.83 | 8.92 | 8.59 | 5,600 | 0 | 0.2 |
| 10/03/2021 |
8.83
|
6,086,300 | 9.21 | 9.21 | 8.75 | 5,000 | 7,500 | -0.1 |
| 09/03/2021 |
9.21
|
7,942,400 | 9.86 | 9.88 | 9.18 | 5,600 | 2,000 | 0.1 |
| 08/03/2021 |
9.86
|
8,958,000 | 9.85 | 10.06 | 9.78 | 500 | 11,300 | -0.4 |
| 05/03/2021 |
9.85
|
8,436,100 | 9.49 | 9.86 | 9.07 | 2,000 | 2,400 | -0.0 |
| 04/03/2021 |
9.49
|
6,189,500 | 9.24 | 9.49 | 9.04 | 10,800 | 10,000 | 0.0 |
| 03/03/2021 |
9.24
|
8,186,500 | 8.64 | 9.24 | 8.62 | 8,900 | 0 | 0.3 |
| 02/03/2021 |
8.64
|
5,252,900 | 8.38 | 8.64 | 8.07 | 600 | 0 | 0.0 |
| 01/03/2021 |
8.38
|
4,637,500 | 8.50 | 8.61 | 8.10 | 19,100 | 20,500 | -0.1 |
| 26/02/2021 |
8.50
|
7,261,900 | 7.95 | 8.50 | 7.84 | 700 | 5,100 | -0.2 |
| 25/02/2021 |
7.95
|
5,007,600 | 7.43 | 7.95 | 7.35 | 0 | 3,200 | -0.1 |
| 24/02/2021 |
7.43
|
5,647,000 | 7.83 | 7.83 | 7.37 | 16,800 | 23,600 | -0.2 |
| 23/02/2021 |
7.83
|
7,911,200 | 7.32 | 7.83 | 7.19 | 6,300 | 0 | 0.2 |
| 22/02/2021 |
7.32
|
6,571,700 | 6.85 | 7.32 | 6.94 | 1,000 | 0 | 0.0 |
| 19/02/2021 |
6.85
|
6,433,800 | 6.40 | 6.85 | 6.27 | 0 | 400 | -0.0 |
| 18/02/2021 |
6.40
|
1,920,000 | 6.56 | 6.58 | 6.38 | 0 | 25,900 | -0.7 |
| 17/02/2021 |
6.56
|
1,982,400 | 6.42 | 6.60 | 6.45 | 0 | 0 | 0 |
| 09/02/2021 |
6.42
|
2,844,400 | 6.19 | 6.46 | 6.18 | 0 | 2,000 | -0.1 |
| 08/02/2021 |
6.19
|
3,073,900 | 6.38 | 6.46 | 6.11 | 0 | 0 | 0 |
| 05/02/2021 |
6.38
|
1,692,100 | 6.33 | 6.39 | 6.26 | 0 | 10,000 | -0.3 |
| 04/02/2021 |
6.33
|
2,448,200 | 6.40 | 6.49 | 6.26 | 21,100 | 100 | 0.6 |
| 03/02/2021 |
6.40
|
3,050,000 | 5.99 | 6.40 | 5.99 | 2,000 | 0 | 0.1 |
| 02/02/2021 |
5.99
|
3,864,300 | 5.62 | 5.99 | 5.52 | 1,000 | 0 | 0.0 |
| 01/02/2021 |
5.62
|
3,911,900 | 5.63 | 5.90 | 5.59 | 100 | 0 | 0.0 |
| 29/01/2021 |
5.63
|
2,202,500 | 5.26 | 5.63 | 4.89 | 0 | 0 | 0 |
| 28/01/2021 |
5.26
|
1,943,500 | 5.66 | 5.66 | 5.26 | 0 | 0 | 0 |
| 27/01/2021 |
5.66
|
3,007,400 | 6.07 | 6.16 | 5.66 | 0 | 2,100 | -0.0 |
| 26/01/2021 |
6.07
|
2,428,400 | 6.43 | 6.50 | 6.01 | 1,000 | 25,400 | -0.6 |
| 25/01/2021 |
6.43
|
3,178,300 | 6.65 | 6.69 | 6.26 | 3,400 | 2,700 | 0.0 |
| 22/01/2021 |
6.65
|
4,398,900 | 6.77 | 6.85 | 6.51 | 200 | 29,900 | -0.8 |
| 21/01/2021 |
6.77
|
3,763,100 | 6.67 | 6.80 | 6.62 | 0 | 5,200 | -0.1 |
| 20/01/2021 |
6.67
|
5,723,500 | 6.64 | 6.67 | 6.18 | 11,100 | 8,300 | 0.1 |
| 19/01/2021 |
6.64
|
5,344,700 | 7.04 | 7.09 | 6.55 | 0 | 0 | 0 |
| 18/01/2021 |
7.04
|
6,137,300 | 6.59 | 7.04 | 6.71 | 13,700 | 100 | 0.4 |
| 15/01/2021 |
6.59
|
5,288,100 | 6.16 | 6.59 | 6.23 | 1,000 | 200 | 0.0 |
| 14/01/2021 |
6.16
|
3,526,300 | 6.06 | 6.17 | 5.89 | 2,100 | 0 | 0.1 |
| 13/01/2021 |
6.06
|
3,205,600 | 6.16 | 6.16 | 5.97 | 100 | 5,000 | -0.1 |
| 12/01/2021 |
6.16
|
3,057,600 | 6.07 | 6.19 | 5.97 | 42,300 | 27,400 | 0.4 |
| 11/01/2021 |
6.07
|
3,365,300 | 5.97 | 6.21 | 5.99 | 5,700 | 10,000 | -0.1 |
| 08/01/2021 |
5.97
|
484,900 | 5.64 | 5.97 | 5.97 | 0 | 0 | 0 |
| 07/01/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 06/01/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 05/01/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 04/01/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 31/12/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 30/12/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 29/12/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 28/12/2020 |
5.64
|
2,873,610 | 5.72 | 5.96 | 5.62 | 4,400 | 11,000 | -0.2 |
| 25/12/2020 |
5.72
|
3,335,399 | 5.54 | 6.01 | 5.40 | 38,400 | 0 | 0.9 |
| 24/12/2020 |
5.54
|
5,878,800 | 5.86 | 5.86 | 5.30 | 15,200 | 4,000 | 0.0 |
| 23/12/2020 |
5.86
|
3,267,893 | 6.35 | 6.38 | 5.81 | 15,200 | 4,000 | 0.3 |
| 22/12/2020 |
6.35
|
4,538,794 | 5.79 | 6.35 | 5.54 | 4,300 | 8,100 | -0.1 |
| 21/12/2020 |
5.79
|
5,154,005 | 5.52 | 5.96 | 5.37 | 3,200 | 8,000 | -0.1 |
| 18/12/2020 |
5.52
|
4,593,334 | 5.03 | 5.52 | 5.01 | 1,000 | 0 | 0.0 |
| 17/12/2020 |
5.03
|
3,883,120 | 4.98 | 5.13 | 4.81 | 3,500 | 8,000 | -0.1 |
| 16/12/2020 |
4.98
|
4,331,675 | 5.10 | 5.13 | 4.88 | 1,600 | 5,000 | -0.1 |
| 15/12/2020 |
5.10
|
5,432,469 | 5.30 | 5.30 | 4.96 | 2,300 | 0 | 0.0 |
| 14/12/2020 |
5.30
|
3,987,500 | 4.91 | 5.37 | 4.88 | 1,000 | 200 | 0.0 |
| 11/12/2020 |
4.91
|
3,781,679 | 4.66 | 4.93 | 4.64 | 2,700 | 0 | 0.1 |
| 10/12/2020 |
4.66
|
4,931,212 | 4.64 | 4.91 | 4.61 | 1,000 | 0 | 0.0 |
| 09/12/2020 |
4.64
|
4,545,371 | 4.54 | 4.69 | 4.54 | 1,000 | 0 | 0.0 |
| 08/12/2020 |
4.54
|
3,122,040 | 4.49 | 4.56 | 4.42 | 0 | 0 | 0 |
| 07/12/2020 |
4.49
|
4,218,435 | 4.47 | 4.61 | 4.42 | 0 | 0 | 0 |
| 04/12/2020 |
4.47
|
3,850,937 | 4.51 | 4.61 | 4.37 | 100 | 22 | 0.0 |
| 03/12/2020 |
4.51
|
5,089,559 | 4.29 | 4.69 | 4.29 | 15,000 | 140 | 0.3 |
| 02/12/2020 |
4.29
|
2,721,680 | 4.05 | 4.29 | 4.02 | 0 | 0 | 0 |
| 01/12/2020 |
4.05
|
3,285,378 | 3.97 | 4.07 | 3.83 | 0 | 0 | 0 |
| 30/11/2020 |
3.97
|
3,515,040 | 4.10 | 4.12 | 3.93 | 2,800 | 0 | 0.0 |
| 27/11/2020 |
4.10
|
2,633,215 | 4.00 | 4.12 | 3.97 | 0 | 0 | 0 |
| 26/11/2020 |
4.00
|
2,926,004 | 4.17 | 4.17 | 4.00 | 1,300 | 0 | 0.0 |
| 25/11/2020 |
4.17
|
4,483,229 | 4.29 | 4.44 | 4.17 | 1,300 | 0 | 0.0 |
| 24/11/2020 |
4.29
|
5,832,224 | 4.22 | 4.47 | 4.10 | 2,200 | 11,600 | -0.2 |
| 23/11/2020 |
4.22
|
6,429,600 | 3.85 | 4.22 | 3.78 | 0 | 6,000 | 0 |
| 20/11/2020 |
3.85
|
3,772,545 | 3.88 | 3.90 | 3.78 | 0 | 0 | 0 |
| 19/11/2020 |
3.88
|
4,166,980 | 3.85 | 3.93 | 3.78 | 0 | 4,000 | -0.1 |
| 18/11/2020 |
3.85
|
3,338,597 | 3.80 | 3.90 | 3.68 | 0 | 0 | 0 |
| 17/11/2020 |
3.80
|
3,678,014 | 3.56 | 3.83 | 3.56 | 0 | 3,000 | -0.0 |
| 16/11/2020 |
3.56
|
4,578,078 | 3.66 | 3.68 | 3.41 | 0 | 0 | 0 |
| 13/11/2020 |
3.66
|
2,423,270 | 3.61 | 3.66 | 3.51 | 0 | 0 | 0 |
| 12/11/2020 |
3.61
|
2,092,324 | 3.58 | 3.73 | 3.51 | 3,000 | 200 | 0.0 |
| 11/11/2020 |
3.58
|
1,917,301 | 3.66 | 3.66 | 3.43 | 0 | 200 | -0.0 |
| 10/11/2020 |
3.66
|
2,470,806 | 3.85 | 3.88 | 3.58 | 0 | 200 | -0.0 |
| 09/11/2020 |
3.85
|
2,282,527 | 3.51 | 3.85 | 3.51 | 0 | 3,800 | -0.1 |
| 06/11/2020 |
3.51
|
854,707 | 3.51 | 3.58 | 3.46 | 0 | 200 | -0.0 |
| 05/11/2020 |
3.51
|
1,148,230 | 3.53 | 3.61 | 3.48 | 0 | 200 | -0.0 |