| 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) |
0.30 | 2.08% | 5,953,100 | -183,428 | 0 |
13.90
15.05
15.05
|
|
2 tháng
(2026-04-20) |
-0.10 | -0.67% | 10,529,000 | -134,296 | 0 |
13.90
15.05
15.05
|
|
3 tháng
(2026-03-23) |
1.35 | 10.07% | 19,558,600 | 52,103 | 2.8 |
13.40
15.30
15.05
|
|
6 tháng
(2025-12-22) |
-1.95 | -11.68% | 83,855,600 | 32,003 | 2.5 |
13.40
18.10
15.05
|
|
12 tháng
(2025-06-24) |
0.05 | 0.34% | 272,857,900 | 291,403 | 5.7 |
13.40
20.55
15.05
|
|
24 tháng
(2024-07-01) |
-2.63 | -15.12% | 483,836,100 | 216,542 | 4.2 |
12.88
20.55
15.05
|
|
36 tháng
(2023-07-05) |
1.90 | 14.83% | 1,025,549,600 | 112,302 | 1.5 |
10.69
20.88
15.05
|
|
60 tháng
(2021-07-15) |
3.44 | 30.47% | 1,750,557,700 | -399,063 | -11.3 |
4.97
23.90
15.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2020 |
4.07
|
372,900 | 3.90 | 4.07 | 3.90 | 17,910 | 0 | 0.1 |
| 03/11/2020 |
3.90
|
234,060 | 3.87 | 3.94 | 3.88 | 4,350 | 1,290 | 0.0 |
| 02/11/2020 |
3.87
|
140,400 | 3.87 | 3.91 | 3.79 | 10 | 13,910 | -0.1 |
| 30/10/2020 |
3.87
|
181,080 | 3.87 | 4.05 | 3.83 | 0 | 31,140 | -0.1 |
| 29/10/2020 |
3.87
|
622,810 | 3.84 | 4.09 | 3.71 | 67,000 | 8,630 | 0.3 |
| 28/10/2020 |
3.84
|
618,510 | 4.01 | 4.01 | 3.80 | 13,210 | 1,540 | 0.1 |
| 27/10/2020 |
4.01
|
799,400 | 4.19 | 4.19 | 3.94 | 14,650 | 11,430 | 0.0 |
| 26/10/2020 |
4.19
|
606,500 | 4.27 | 4.28 | 4.19 | 10 | 9,400 | -0.0 |
| 23/10/2020 |
4.27
|
462,710 | 4.28 | 4.33 | 4.24 | 1,760 | 0 | 0.0 |
| 22/10/2020 |
4.28
|
454,900 | 4.33 | 4.33 | 4.27 | 10,580 | 3,090 | 0.0 |
| 21/10/2020 |
4.33
|
525,810 | 4.33 | 4.39 | 4.33 | 2,190 | 0 | 0.0 |
| 20/10/2020 |
4.33
|
490,650 | 4.38 | 4.38 | 4.31 | 12,230 | 0 | 0.1 |
| 19/10/2020 |
4.38
|
597,980 | 4.35 | 4.40 | 4.35 | 21,010 | 0 | 0.1 |
| 16/10/2020 |
4.35
|
427,340 | 4.38 | 4.43 | 4.31 | 0 | 5,770 | -0.0 |
| 15/10/2020 |
4.38
|
943,310 | 4.33 | 4.50 | 4.33 | 1,720 | 3,540 | -0.0 |
| 14/10/2020 |
4.33
|
602,950 | 4.40 | 4.46 | 4.33 | 0 | 3,550 | -0.0 |
| 13/10/2020 |
4.40
|
428,780 | 4.40 | 4.44 | 4.38 | 6,110 | 9,670 | -0.0 |
| 12/10/2020 |
4.40
|
694,540 | 4.48 | 4.56 | 4.38 | 15,340 | 24,010 | -0.0 |
| 09/10/2020 |
4.48
|
841,380 | 4.40 | 4.53 | 4.38 | 72,020 | 0 | 0.4 |
| 08/10/2020 |
4.40
|
639,660 | 4.42 | 4.45 | 4.36 | 13,550 | 0 | 0.1 |
| 07/10/2020 |
4.42
|
622,450 | 4.45 | 4.47 | 4.38 | 53,120 | 0 | 0.3 |
| 06/10/2020 |
4.45
|
823,920 | 4.50 | 4.58 | 4.43 | 10,490 | 0 | 0.1 |
| 05/10/2020 |
4.50
|
976,920 | 4.40 | 4.50 | 4.36 | 59,270 | 0 | 0.3 |
| 02/10/2020 |
4.40
|
1,134,790 | 4.49 | 4.57 | 4.18 | 3,520 | 0 | 0.0 |
| 01/10/2020 |
4.49
|
1,092,340 | 4.41 | 4.65 | 4.38 | 0 | 300 | -0.0 |
| 30/09/2020 |
4.41
|
613,640 | 4.38 | 4.45 | 4.24 | 1,450 | 0 | 0.0 |
| 29/09/2020 |
4.38
|
971,810 | 4.39 | 4.54 | 4.36 | 0 | 0 | 0 |
| 28/09/2020 |
4.39
|
1,712,000 | 4.15 | 4.44 | 4.11 | 0 | 0 | 0 |
| 25/09/2020 |
4.15
|
515,190 | 4.15 | 4.19 | 4.13 | 300 | 0 | 0.0 |
| 24/09/2020 |
4.15
|
878,710 | 4.19 | 4.20 | 4.14 | 100 | 0 | 0.0 |
| 23/09/2020 |
4.19
|
772,650 | 4.19 | 4.25 | 4.16 | 0 | 0 | 0 |
| 22/09/2020 |
4.19
|
1,033,710 | 4.27 | 4.29 | 4.15 | 0 | 0 | 0 |
| 21/09/2020 |
4.27
|
1,163,740 | 4.33 | 4.47 | 4.27 | 0 | 0 | 0 |
| 18/09/2020 |
4.33
|
1,166,030 | 4.25 | 4.36 | 4.15 | 0 | 3,230 | -0.0 |
| 17/09/2020 |
4.25
|
1,255,760 | 4.03 | 4.29 | 4.12 | 0 | 0 | 0 |
| 16/09/2020 |
4.03
|
1,060,120 | 4.01 | 4.06 | 3.95 | 0 | 0 | 0 |
| 15/09/2020 |
4.01
|
1,043,050 | 4.07 | 4.09 | 3.98 | 0 | 400 | -0.0 |
| 14/09/2020 |
4.07
|
603,400 | 4.00 | 4.07 | 4.01 | 0 | 9,410 | -0.0 |
| 11/09/2020 |
4.00
|
1,959,630 | 3.81 | 4.05 | 3.77 | 0 | 4,660 | -0.0 |
| 10/09/2020 |
3.81
|
1,259,180 | 3.59 | 3.84 | 3.59 | 0 | 100 | -0.0 |
| 09/09/2020 |
3.59
|
615,730 | 3.54 | 3.62 | 3.48 | 16,300 | 200 | 0.1 |
| 08/09/2020 |
3.54
|
605,470 | 3.54 | 3.56 | 3.47 | 1,100 | 0 | 0.0 |
| 07/09/2020 |
3.54
|
869,570 | 3.49 | 3.62 | 3.49 | 3,760 | 2,000 | 0.0 |
| 04/09/2020 |
3.49
|
1,374,450 | 3.39 | 3.52 | 3.32 | 100 | 1,000 | -0.0 |
| 03/09/2020 |
3.39
|
557,480 | 3.28 | 3.44 | 3.28 | 0 | 370 | -0.0 |
| 01/09/2020 |
3.28
|
464,940 | 3.28 | 3.37 | 3.26 | 1,000 | 0 | 0.0 |
| 31/08/2020 |
3.28
|
760,110 | 3.41 | 3.45 | 3.28 | 0 | 0 | 0 |
| 28/08/2020 |
3.41
|
807,950 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/08/2020 |
3.30
|
391,040 | 3.30 | 3.31 | 3.28 | 350 | 0 | 0.0 |
| 26/08/2020 |
3.30
|
1,166,070 | 3.18 | 3.32 | 3.19 | 3,230 | 1,000 | 0.0 |
| 25/08/2020 |
3.18
|
504,440 | 3.16 | 3.18 | 3.14 | 0 | 2,750 | -0.0 |
| 24/08/2020 |
3.16
|
482,650 | 3.15 | 3.18 | 3.11 | 0 | 11,200 | -0.0 |
| 21/08/2020 |
3.15
|
313,810 | 3.11 | 3.18 | 3.09 | 380 | 1,600 | -0.0 |
| 20/08/2020 |
3.11
|
624,340 | 3.00 | 3.19 | 3.02 | 0 | 1,000 | -0.0 |
| 19/08/2020 |
3.00
|
186,440 | 2.96 | 3.00 | 2.95 | 2,450 | 30 | 0.0 |
| 18/08/2020 |
2.96
|
431,000 | 2.96 | 3.00 | 2.93 | 300 | 0 | 0.0 |
| 17/08/2020 |
2.96
|
410,070 | 2.96 | 2.99 | 2.94 | 0 | 0 | 0 |
| 14/08/2020 |
2.96
|
340,190 | 2.98 | 3.02 | 2.96 | 1,150 | 1,000 | 0.0 |
| 13/08/2020 |
2.98
|
315,750 | 2.94 | 3.02 | 2.93 | 0 | 8,050 | -0.0 |
| 12/08/2020 |
2.94
|
161,250 | 2.94 | 2.95 | 2.90 | 0 | 0 | 0 |
| 11/08/2020 |
2.94
|
274,530 | 2.99 | 2.99 | 2.93 | 1,600 | 0 | 0.0 |
| 10/08/2020 |
2.99
|
188,920 | 3.00 | 3.06 | 2.99 | 10 | 0 | 0.0 |
| 07/08/2020 |
3.00
|
424,470 | 2.98 | 3.11 | 2.93 | 0 | 0 | 0 |
| 06/08/2020 |
2.98
|
1,863,200 | 2.79 | 2.98 | 2.68 | 8,050 | 0 | 0.0 |
| 05/08/2020 |
2.79
|
253,460 | 2.74 | 2.80 | 2.72 | 10 | 0 | 0.0 |
| 04/08/2020 |
2.74
|
153,020 | 2.74 | 2.80 | 2.74 | 20 | 0 | 0.0 |
| 03/08/2020 |
2.74
|
162,480 | 2.65 | 2.76 | 2.59 | 20 | 0 | 0.0 |
| 31/07/2020 |
2.65
|
99,770 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
| 30/07/2020 |
2.68
|
119,350 | 2.59 | 2.71 | 2.59 | 40 | 0 | 0.0 |
| 29/07/2020 |
2.59
|
224,730 | 2.74 | 2.74 | 2.55 | 40 | 0 | 0.0 |
| 28/07/2020 |
2.74
|
232,090 | 2.65 | 2.76 | 2.59 | 10 | 0 | 0.0 |
| 27/07/2020 |
2.65
|
510,800 | 2.85 | 2.85 | 2.65 | 0 | 0 | 0 |
| 24/07/2020 |
2.85
|
560,550 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 |
| 23/07/2020 |
3.05
|
234,130 | 3.14 | 3.15 | 3.04 | 0 | 0 | 0 |
| 22/07/2020 |
3.14
|
164,020 | 3.17 | 3.24 | 3.13 | 0 | 0 | 0 |
| 21/07/2020 |
3.17
|
432,940 | 3.13 | 3.27 | 3.15 | 10 | 9,500 | -0.0 |
| 20/07/2020 |
3.13
|
521,500 | 3.09 | 3.18 | 3.11 | 0 | 0 | 0 |
| 17/07/2020 |
3.09
|
148,560 | 3.08 | 3.10 | 3.02 | 0 | 0 | 0 |
| 16/07/2020 |
3.08
|
61,870 | 3.07 | 3.12 | 3.06 | 0 | 0 | 0 |
| 15/07/2020 |
3.07
|
131,100 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
| 14/07/2020 |
3.07
|
214,290 | 3.09 | 3.10 | 3.03 | 0 | 0 | 0 |
| 13/07/2020 |
3.09
|
160,960 | 3.08 | 3.13 | 3.04 | 0 | 0 | 0 |
| 10/07/2020 |
3.08
|
146,320 | 3.11 | 3.13 | 3.07 | 0 | 0 | 0 |
| 09/07/2020 |
3.11
|
152,670 | 3.07 | 3.11 | 3.06 | 0 | 0 | 0 |
| 08/07/2020 |
3.07
|
117,330 | 3.03 | 3.11 | 3.02 | 0 | 0 | 0 |
| 07/07/2020 |
3.03
|
324,020 | 3.11 | 3.15 | 3.02 | 10 | 0 | 0 |
| 06/07/2020 |
3.11
|
239,370 | 3.05 | 3.15 | 3.05 | 0 | 0 | 0 |
| 03/07/2020 |
3.05
|
75,050 | 3.08 | 3.10 | 3.04 | 0 | 0 | 0 |
| 02/07/2020 |
3.08
|
93,390 | 3.12 | 3.12 | 3.03 | 1,500 | 0 | 0.0 |
| 01/07/2020 |
3.12
|
166,070 | 3.00 | 3.15 | 2.99 | 1,000 | 0 | 0.0 |
| 30/06/2020 |
3.00
|
419,860 | 2.98 | 3.05 | 2.98 | 6,000 | 0 | 0.0 |
| 29/06/2020 |
2.98
|
672,880 | 3.19 | 3.19 | 2.98 | 20 | 0 | 0.0 |
| 26/06/2020 |
3.19
|
179,770 | 3.21 | 3.26 | 3.16 | 20 | 0 | 0.0 |
| 25/06/2020 |
3.21
|
214,470 | 3.31 | 3.31 | 3.11 | 0 | 0 | 0 |
| 24/06/2020 |
3.31
|
600,970 | 3.29 | 3.44 | 3.30 | 0 | 0 | 0 |
| 23/06/2020 |
3.29
|
788,010 | 3.18 | 3.37 | 3.18 | 0 | 1,600 | -0.0 |
| 22/06/2020 |
3.18
|
388,560 | 3.21 | 3.24 | 3.18 | 10 | 0 | 0 |
| 19/06/2020 |
3.21
|
340,420 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 |
| 18/06/2020 |
3.11
|
230,050 | 3.18 | 3.18 | 3.07 | 100 | 0 | 0.0 |
| 17/06/2020 |
3.18
|
398,420 | 3.24 | 3.26 | 3.14 | 70 | 0 | 0.0 |