| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.90 | -5.17% | 57,684,000 | -75,476 | 0 |
16.40
18.10
16.40
|
|
2 tháng
(2026-07-16) |
-2.70 | -14.05% | 205,180,200 | -1,230,553 | 0 |
16.40
19.20
16.40
|
|
3 tháng
(2026-06-16) |
-3.26 | -16.52% | 391,663,200 | -1,502,969 | 0 |
16.40
21.09
16.40
|
|
6 tháng
(2026-03-18) |
-2.02 | -10.92% | 616,174,800 | -1,134,174 | 15.4 |
16.40
21.09
16.40
|
|
12 tháng
(2025-09-19) |
-7.96 | -32.53% | 1,208,642,600 | -35,553,274 | -940.0 |
16.40
27.02
16.40
|
|
24 tháng
(2024-09-24) |
-3.10 | -15.83% | 2,414,367,522 | -44,209,839 | -1,187.4 |
14.82
29.31
16.40
|
|
36 tháng
(2023-10-02) |
4.30 | 35.30% | 3,448,810,240 | -35,408,515 | -892.3 |
8.87
29.31
16.40
|
|
60 tháng
(2021-10-11) |
3.67 | 28.56% | 4,511,173,936 | -35,482,888 | -893.3 |
4.45
29.31
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2021 |
5.64
|
1,684,802 | 6.17 | 6.17 | 5.55 | 2,700 | 60,200 | -1.2 |
| 25/01/2021 |
6.17
|
2,375,922 | 6.28 | 6.33 | 5.86 | 2,100 | 13,000 | -0.2 |
| 22/01/2021 |
6.28
|
1,744,400 | 6.44 | 6.44 | 6.17 | 3,000 | 400 | 0.1 |
| 21/01/2021 |
6.44
|
1,831,860 | 6.31 | 6.70 | 6.28 | 6,000 | 3,000 | 0.1 |
| 20/01/2021 |
6.31
|
2,800,971 | 5.97 | 6.31 | 5.44 | 0 | 12,100 | -0.3 |
| 19/01/2021 |
5.97
|
4,216,283 | 6.58 | 6.70 | 5.94 | 3,100 | 43,400 | -0.9 |
| 18/01/2021 |
6.58
|
1,997,605 | 6.61 | 6.81 | 6.56 | 49,700 | 0 | 1.2 |
| 15/01/2021 |
6.61
|
2,330,530 | 6.25 | 6.78 | 6.25 | 15,242 | 6,200 | 0.2 |
| 14/01/2021 |
6.25
|
3,247,562 | 5.69 | 6.25 | 5.50 | 8,200 | 14,500 | -0.1 |
| 13/01/2021 |
5.69
|
1,556,885 | 5.69 | 5.91 | 5.64 | 0 | 7,800 | -0.2 |
| 12/01/2021 |
5.69
|
2,283,700 | 5.58 | 5.75 | 5.30 | 13,100 | 1,100 | 0.2 |
| 11/01/2021 |
5.58
|
2,986,400 | 5.86 | 6.00 | 5.55 | 13,400 | 20,700 | -0.2 |
| 08/01/2021 |
5.86
|
3,156,729 | 5.83 | 6.14 | 5.69 | 38,300 | 9,300 | 0.6 |
| 07/01/2021 |
5.83
|
3,123,700 | 5.30 | 5.83 | 5.58 | 15,200 | 21,200 | -0.1 |
| 06/01/2021 |
5.30
|
1,662,346 | 4.83 | 5.30 | 4.83 | 12,500 | 0 | 0.2 |
| 05/01/2021 |
4.83
|
3,390,945 | 4.80 | 4.97 | 4.77 | 21,900 | 0 | 0.4 |
| 04/01/2021 |
4.80
|
4,256,800 | 4.60 | 4.88 | 4.66 | 21,300 | 0 | 0.4 |
| 31/12/2020 |
4.60
|
1,307,600 | 4.58 | 4.74 | 4.58 | 0 | 10,100 | -0.2 |
| 30/12/2020 |
4.58
|
631,099 | 4.66 | 4.69 | 4.55 | 7,800 | 2,800 | 0.1 |
| 29/12/2020 |
4.66
|
729,252 | 4.66 | 4.80 | 4.60 | 8,200 | 0 | 0.1 |
| 28/12/2020 |
4.66
|
752,784 | 4.58 | 4.77 | 4.52 | 0 | 0 | 0 |
| 25/12/2020 |
4.58
|
654,307 | 4.30 | 4.60 | 4.21 | 12,900 | 0 | 0.2 |
| 24/12/2020 |
4.30
|
655,344 | 4.35 | 4.41 | 4.02 | 2,000 | 0 | 0.0 |
| 23/12/2020 |
4.35
|
689,989 | 4.46 | 4.58 | 4.27 | 0 | 0 | 0 |
| 22/12/2020 |
4.46
|
1,078,354 | 4.27 | 4.49 | 4.24 | 0 | 8,066 | -0.1 |
| 21/12/2020 |
4.27
|
1,032,082 | 3.91 | 4.27 | 3.91 | 0 | 7,800 | -0.1 |
| 18/12/2020 |
3.91
|
596,443 | 3.79 | 3.99 | 3.77 | 0 | 0 | 0 |
| 17/12/2020 |
3.79
|
445,603 | 3.85 | 3.85 | 3.68 | 4,000 | 0 | 0.1 |
| 16/12/2020 |
3.85
|
481,891 | 3.88 | 3.96 | 3.85 | 0 | 0 | 0 |
| 15/12/2020 |
3.88
|
356,068 | 3.96 | 3.99 | 3.88 | 500 | 0 | 0.0 |
| 14/12/2020 |
3.96
|
815,948 | 3.77 | 3.99 | 3.79 | 0 | 0 | 0 |
| 11/12/2020 |
3.77
|
253,527 | 3.68 | 3.82 | 3.63 | 0 | 0 | 0 |
| 10/12/2020 |
3.68
|
307,240 | 3.85 | 3.91 | 3.68 | 1,700 | 0 | 0.0 |
| 09/12/2020 |
3.85
|
493,966 | 3.74 | 3.91 | 3.74 | 0 | 500 | -0.0 |
| 08/12/2020 |
3.74
|
387,905 | 3.54 | 3.77 | 3.54 | 4,600 | 0 | 0.1 |
| 07/12/2020 |
3.54
|
348,804 | 3.52 | 3.63 | 3.40 | 4,000 | 0 | 0.1 |
| 04/12/2020 |
3.52
|
335,923 | 3.52 | 3.57 | 3.43 | 0 | 0 | 0 |
| 03/12/2020 |
3.52
|
404,845 | 3.40 | 3.52 | 3.38 | 0 | 300 | -0.0 |
| 02/12/2020 |
3.40
|
512,350 | 3.26 | 3.43 | 3.24 | 0 | 200 | -0.0 |
| 01/12/2020 |
3.26
|
455,037 | 3.15 | 3.26 | 2.87 | 8,000 | 400 | 0.1 |
| 30/11/2020 |
3.15
|
131,960 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 27/11/2020 |
3.12
|
81,320 | 3.10 | 3.12 | 3.10 | 0 | 1,400 | -0.0 |
| 26/11/2020 |
3.10
|
51,515 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 |
| 25/11/2020 |
3.12
|
96,800 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 24/11/2020 |
3.15
|
87,504 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 23/11/2020 |
3.15
|
139,739 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 20/11/2020 |
3.15
|
68,446 | 3.21 | 3.21 | 3.15 | 0 | 200 | -0.0 |
| 19/11/2020 |
3.21
|
94,125 | 3.21 | 3.21 | 3.15 | 16,000 | 0 | 0.2 |
| 18/11/2020 |
3.21
|
370,110 | 3.07 | 3.21 | 3.07 | 13,300 | 0 | 0.1 |
| 17/11/2020 |
3.07
|
35,215 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 |
| 16/11/2020 |
3.07
|
158,142 | 3.07 | 3.12 | 3.01 | 1,110 | 0 | 0.0 |
| 13/11/2020 |
3.07
|
60,960 | 3.04 | 3.07 | 3.01 | 0 | 0 | 0 |
| 12/11/2020 |
3.04
|
60,910 | 3.01 | 3.04 | 2.99 | 0 | 0 | 0 |
| 11/11/2020 |
3.01
|
73,900 | 3.01 | 3.04 | 2.99 | 0 | 0 | 0 |
| 10/11/2020 |
3.01
|
211,970 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 |
| 09/11/2020 |
3.01
|
64,250 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 |
| 06/11/2020 |
3.01
|
43,640 | 2.99 | 3.01 | 2.93 | 0 | 0 | 0 |
| 05/11/2020 |
2.99
|
79,638 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 |
| 04/11/2020 |
2.96
|
203,800 | 2.96 | 3.01 | 2.93 | 0 | 0 | 0 |
| 03/11/2020 |
2.96
|
8,000 | 2.93 | 2.96 | 2.93 | 0 | 0 | 0 |
| 02/11/2020 |
2.93
|
13,980 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
| 30/10/2020 |
2.93
|
133,400 | 2.90 | 2.96 | 2.87 | 0 | 0 | 0 |
| 29/10/2020 |
2.90
|
116,928 | 2.93 | 2.93 | 2.85 | 0 | 24,500 | -0.3 |
| 28/10/2020 |
2.93
|
239,330 | 3.01 | 3.01 | 2.90 | 0 | 2,500 | -0.0 |
| 27/10/2020 |
3.01
|
159,220 | 3.01 | 3.07 | 2.96 | 14,600 | 0 | 0.2 |
| 26/10/2020 |
3.01
|
129,830 | 3.10 | 3.18 | 3.01 | 0 | 200 | -0.0 |
| 23/10/2020 |
3.10
|
96,543 | 3.12 | 3.18 | 3.10 | 0 | 0 | 0 |
| 22/10/2020 |
3.12
|
163,918 | 3.15 | 3.15 | 3.07 | 0 | 200 | -0.0 |
| 21/10/2020 |
3.15
|
134,628 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
| 20/10/2020 |
3.21
|
83,000 | 3.18 | 3.21 | 3.15 | 0 | 0 | 0 |
| 19/10/2020 |
3.18
|
484,827 | 3.04 | 3.21 | 3.01 | 300 | 0 | 0.0 |
| 16/10/2020 |
3.04
|
140,100 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
| 15/10/2020 |
3.04
|
84,640 | 3.01 | 3.04 | 2.99 | 200 | 500 | -0.0 |
| 14/10/2020 |
3.01
|
74,300 | 3.04 | 3.07 | 2.99 | 2,000 | 0 | 0.0 |
| 13/10/2020 |
3.04
|
117,100 | 3.01 | 3.04 | 2.99 | 1,000 | 0 | 0.0 |
| 12/10/2020 |
3.01
|
118,400 | 3.07 | 3.10 | 2.99 | 0 | 0 | 0 |
| 09/10/2020 |
3.07
|
105,226 | 3.07 | 3.10 | 3.01 | 2,500 | 0 | 0.0 |
| 08/10/2020 |
3.07
|
109,417 | 3.07 | 3.10 | 3.01 | 1,000 | 0 | 0.0 |
| 07/10/2020 |
3.07
|
213,489 | 3.04 | 3.07 | 3.01 | 0 | 0 | 0 |
| 06/10/2020 |
3.04
|
264,544 | 3.07 | 3.15 | 3.01 | 0 | 0 | 0 |
| 05/10/2020 |
3.07
|
221,092 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |
| 02/10/2020 |
2.99
|
186,872 | 2.99 | 3.01 | 2.87 | 0 | 0 | 0 |
| 01/10/2020 |
2.99
|
499,259 | 2.87 | 3.04 | 2.87 | 0 | 0 | 0 |
| 30/09/2020 |
2.87
|
141,384 | 2.82 | 2.87 | 2.76 | 0 | 67 | -0.0 |
| 29/09/2020 |
2.82
|
75,460 | 2.82 | 2.85 | 2.79 | 0 | 0 | 0 |
| 28/09/2020 |
2.82
|
151,488 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
| 25/09/2020 |
2.79
|
85,862 | 2.82 | 2.82 | 2.76 | 0 | 3,300 | -0.0 |
| 24/09/2020 |
2.82
|
51,615 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
| 23/09/2020 |
2.82
|
75,490 | 2.79 | 2.82 | 2.79 | 5,000 | 0 | 0.1 |
| 22/09/2020 |
2.79
|
147,128 | 2.79 | 2.82 | 2.73 | 0 | 0 | 0 |
| 21/09/2020 |
2.79
|
113,135 | 2.79 | 2.82 | 2.76 | 1,600 | 0 | 0.0 |
| 18/09/2020 |
2.79
|
120,165 | 2.79 | 2.82 | 2.73 | 0 | 0 | 0 |
| 17/09/2020 |
2.79
|
120,830 | 2.76 | 2.79 | 2.71 | 0 | 0 | 0 |
| 16/09/2020 |
2.76
|
127,540 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 |
| 15/09/2020 |
2.79
|
277,543 | 2.71 | 2.79 | 2.71 | 0 | 0 | 0 |
| 14/09/2020 |
2.71
|
43,800 | 2.68 | 2.71 | 2.68 | 0 | 0 | 0 |
| 11/09/2020 |
2.68
|
55,530 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 |
| 10/09/2020 |
2.68
|
42,398 | 2.68 | 2.71 | 2.68 | 0 | 0 | 0 |
| 09/09/2020 |
2.68
|
316,440 | 2.68 | 2.73 | 2.62 | 0 | 500 | -0.0 |
| 08/09/2020 |
2.68
|
86,230 | 2.65 | 2.68 | 2.59 | 0 | 0 | 0 |