| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.70 | -26.09% | 2,972,800 | -85,900 | -0.9 |
7.12
10.45
7.12
|
|
2 tháng
(2026-01-12) |
-2.75 | -26.44% | 11,259,300 | -402,200 | -4.1 |
7.12
10.45
7.12
|
|
3 tháng
(2025-12-15) |
-2.80 | -26.79% | 14,761,900 | -461,000 | -4.7 |
7.12
10.55
7.12
|
|
6 tháng
(2025-09-15) |
-4.10 | -34.89% | 41,701,700 | -1,698,200 | -18.8 |
7.12
12
7.12
|
|
12 tháng
(2025-03-18) |
-2.26 | -22.81% | 161,568,800 | 37,853,369 | 404.2 |
7.12
13
7.12
|
|
24 tháng
(2024-03-25) |
-7.90 | -50.80% | 230,023,400 | 37,630,619 | 399.0 |
5.85
15.70
7.12
|
|
36 tháng
(2023-03-29) |
0.64 | 9.13% | 510,230,800 | 37,374,619 | 397.9 |
5.85
15.75
7.12
|
|
60 tháng
(2021-04-08) |
1.81 | 30.92% | 1,642,884,100 | 37,790,532 | 402.0 |
2.52
20.70
7.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2020 |
6.94
|
593,510 | 6.61 | 7.06 | 6.17 | 17,120 | 5,450 | 0.1 |
| 30/07/2020 |
6.61
|
493,630 | 6.91 | 7.00 | 6.49 | 23,260 | 49,000 | -0.3 |
| 29/07/2020 |
6.91
|
310,330 | 7.42 | 7.42 | 6.91 | 23,260 | 49,000 | -0.3 |
| 28/07/2020 |
7.42
|
737,690 | 6.94 | 7.42 | 6.46 | 45,980 | 0 | 0.5 |
| 27/07/2020 |
6.94
|
546,520 | 7.45 | 7.48 | 6.94 | 5,100 | 0 | 0.1 |
| 24/07/2020 |
7.45
|
761,840 | 7.62 | 7.98 | 7.39 | 28,320 | 3,000 | 0.3 |
| 23/07/2020 |
7.62
|
837,200 | 7.15 | 7.62 | 7.15 | 38,900 | 3,000 | 0.4 |
| 22/07/2020 |
7.15
|
395,640 | 6.88 | 7.15 | 6.97 | 72,520 | 0 | 0.9 |
| 21/07/2020 |
6.88
|
668,930 | 6.85 | 6.97 | 6.85 | 68,580 | 96,000 | -0.2 |
| 20/07/2020 |
6.85
|
1,045,320 | 6.40 | 6.85 | 6.49 | 36,630 | 262,800 | -2.6 |
| 17/07/2020 |
6.40
|
1,178,960 | 5.99 | 6.40 | 6.08 | 43,180 | 0 | 0.5 |
| 16/07/2020 |
5.99
|
762,960 | 5.83 | 6.02 | 5.86 | 25,700 | 92,000 | -0.6 |
| 15/07/2020 |
5.83
|
825,530 | 5.83 | 5.93 | 5.83 | 43,550 | 5,390 | 0.4 |
| 14/07/2020 |
5.83
|
724,810 | 5.78 | 5.90 | 5.81 | 28,740 | 970 | 0.3 |
| 13/07/2020 |
5.78
|
813,640 | 5.63 | 5.78 | 5.63 | 100,280 | 300 | 1.0 |
| 10/07/2020 |
5.63
|
1,178,620 | 5.60 | 5.66 | 5.60 | 33,120 | 0 | 0.3 |
| 09/07/2020 |
5.60
|
862,380 | 5.52 | 5.60 | 5.52 | 19,140 | 0 | 0.2 |
| 08/07/2020 |
5.52
|
809,610 | 5.48 | 5.57 | 5.45 | 18,950 | 0 | 0.2 |
| 07/07/2020 |
5.48
|
836,890 | 5.42 | 5.54 | 5.30 | 132,900 | 16,020 | 1.1 |
| 06/07/2020 |
5.42
|
688,180 | 5.42 | 5.48 | 5.24 | 45,000 | 31,580 | 0.1 |
| 03/07/2020 |
5.42
|
714,750 | 5.33 | 5.54 | 5.34 | 10,540 | 780 | 0.1 |
| 02/07/2020 |
5.33
|
704,710 | 5.18 | 5.36 | 5.18 | 18,900 | 0 | 0.2 |
| 01/07/2020 |
5.18
|
894,990 | 4.97 | 5.30 | 4.94 | 95,800 | 163,540 | -0.6 |
| 30/06/2020 |
4.97
|
579,560 | 5.17 | 5.36 | 4.88 | 20,000 | 20,470 | 0.0 |
| 29/06/2020 |
5.17
|
605,540 | 5.35 | 5.36 | 5.12 | 20,000 | 170,470 | 0.0 |
| 26/06/2020 |
5.35
|
628,790 | 5.42 | 5.72 | 5.25 | 20,000 | 20,470 | 0.0 |
| 25/06/2020 |
5.42
|
663,110 | 5.45 | 5.51 | 5.39 | 21,760 | 0 | 0.2 |
| 24/06/2020 |
5.45
|
631,990 | 5.42 | 5.54 | 5.30 | 25,560 | 0 | 0.2 |
| 23/06/2020 |
5.42
|
746,670 | 5.37 | 5.55 | 5.30 | 16,850 | 0 | 0.2 |
| 22/06/2020 |
5.37
|
488,140 | 5.37 | 5.48 | 5.24 | 23,660 | 0 | 0.2 |
| 19/06/2020 |
5.37
|
423,860 | 5.36 | 5.45 | 5.18 | 3,040 | 1,320 | 0.0 |
| 18/06/2020 |
5.36
|
518,130 | 5.54 | 5.54 | 5.30 | 5,460 | 252,230 | -2.2 |
| 17/06/2020 |
5.54
|
777,530 | 5.35 | 5.57 | 5.42 | 28,310 | 390 | 0.3 |
| 16/06/2020 |
5.35
|
811,610 | 5.00 | 5.35 | 4.96 | 39,990 | 27,600 | 0.1 |
| 15/06/2020 |
5.00
|
536,420 | 5.24 | 5.24 | 4.94 | 0 | 63,590 | -0.5 |
| 12/06/2020 |
5.24
|
298,810 | 5.43 | 5.48 | 5.09 | 3,000 | 31,490 | -0.3 |
| 11/06/2020 |
5.43
|
976,740 | 5.71 | 5.71 | 5.42 | 52,500 | 64,320 | -0.1 |
| 10/06/2020 |
5.71
|
589,870 | 5.75 | 5.78 | 5.66 | 5,000 | 106,400 | -0.9 |
| 09/06/2020 |
5.75
|
793,290 | 5.68 | 5.84 | 5.72 | 28,000 | 0 | 0.3 |
| 08/06/2020 |
5.68
|
847,420 | 5.31 | 5.68 | 5.31 | 164,900 | 300,000 | -1.3 |
| 05/06/2020 |
5.31
|
1,242,840 | 5.31 | 5.36 | 5.24 | 23,500 | 305,000 | -2.5 |
| 04/06/2020 |
5.31
|
797,930 | 5.29 | 5.45 | 5.31 | 14,150 | 303,210 | -2.6 |
| 03/06/2020 |
5.29
|
749,410 | 5.30 | 5.30 | 5.25 | 16,670 | 740 | 0.1 |
| 02/06/2020 |
5.30
|
1,225,560 | 5.42 | 5.45 | 5.30 | 28,840 | 0 | 0.3 |
| 01/06/2020 |
5.42
|
968,070 | 5.30 | 5.45 | 5.31 | 35,370 | 0 | 0.3 |
| 29/05/2020 |
5.30
|
749,340 | 5.24 | 5.30 | 5.24 | 32,200 | 0 | 0.3 |
| 28/05/2020 |
5.24
|
769,040 | 5.30 | 5.30 | 5.22 | 25,150 | 10,120 | 0.1 |
| 27/05/2020 |
5.30
|
668,940 | 5.33 | 5.36 | 5.27 | 24,530 | 30 | 0.2 |
| 26/05/2020 |
5.33
|
787,410 | 5.30 | 5.37 | 5.30 | 45,540 | 150,000 | -0.9 |
| 25/05/2020 |
5.30
|
1,012,710 | 5.28 | 5.30 | 5.18 | 26,550 | 9,110 | 0.2 |
| 22/05/2020 |
5.28
|
891,470 | 5.33 | 5.36 | 5.24 | 25,660 | 10,060 | 0.1 |
| 21/05/2020 |
5.33
|
875,670 | 5.24 | 5.34 | 5.27 | 21,310 | 6,360 | 0.1 |
| 20/05/2020 |
5.24
|
936,480 | 5.36 | 5.39 | 5.24 | 29,450 | 8,780 | 0.2 |
| 19/05/2020 |
5.36
|
653,820 | 5.37 | 5.40 | 5.36 | 30,680 | 2,820 | 0.3 |
| 18/05/2020 |
5.37
|
638,650 | 5.42 | 5.43 | 5.30 | 27,780 | 4,560 | 0.2 |
| 15/05/2020 |
5.42
|
915,840 | 5.42 | 5.51 | 5.37 | 33,950 | 1,400 | 0.3 |
| 14/05/2020 |
5.42
|
659,760 | 5.49 | 5.51 | 5.42 | 24,070 | 120,000 | -0.9 |
| 13/05/2020 |
5.49
|
833,080 | 5.49 | 5.50 | 5.47 | 38,290 | 0 | 0.4 |
| 12/05/2020 |
5.49
|
673,320 | 5.52 | 5.54 | 5.48 | 29,680 | 0 | 0.3 |
| 11/05/2020 |
5.52
|
806,050 | 5.51 | 5.54 | 5.51 | 36,320 | 150,000 | -1.1 |
| 08/05/2020 |
5.51
|
885,570 | 5.47 | 5.54 | 5.42 | 30,390 | 4,000 | 0.2 |
| 07/05/2020 |
5.47
|
1,494,510 | 5.42 | 5.47 | 5.30 | 36,360 | 4,500 | 0.3 |
| 06/05/2020 |
5.42
|
1,036,500 | 5.41 | 5.42 | 5.24 | 25,100 | 107,000 | -0.7 |
| 05/05/2020 |
5.41
|
1,075,950 | 5.41 | 5.41 | 5.31 | 23,740 | 740 | 0.2 |
| 04/05/2020 |
5.41
|
552,330 | 5.42 | 5.45 | 5.36 | 35,430 | 1,890 | 0.3 |
| 29/04/2020 |
5.42
|
781,040 | 5.30 | 5.60 | 5.42 | 87,500 | 0 | 0.8 |
| 28/04/2020 |
5.30
|
754,310 | 5.38 | 5.42 | 5.18 | 36,630 | 1,350 | 0.3 |
| 27/04/2020 |
5.38
|
852,410 | 5.38 | 5.51 | 5.38 | 30,000 | 230 | 0.3 |
| 24/04/2020 |
5.38
|
700,650 | 5.57 | 5.63 | 5.36 | 30,000 | 2,800 | 0.3 |
| 23/04/2020 |
5.57
|
468,660 | 5.51 | 5.66 | 5.51 | 33,050 | 0 | 0.3 |
| 22/04/2020 |
5.51
|
670,030 | 5.44 | 5.51 | 5.43 | 31,340 | 0 | 0.3 |
| 21/04/2020 |
5.44
|
477,980 | 5.48 | 5.54 | 5.42 | 28,100 | 0 | 0.3 |
| 20/04/2020 |
5.48
|
672,900 | 5.45 | 5.54 | 5.42 | 0 | 300,000 | -2.8 |
| 17/04/2020 |
5.45
|
600,680 | 5.45 | 5.48 | 5.42 | 32,620 | 0 | 0.3 |
| 16/04/2020 |
5.45
|
583,100 | 5.49 | 5.54 | 5.36 | 32,100 | 0 | 0.3 |
| 15/04/2020 |
5.49
|
466,410 | 5.61 | 5.66 | 5.49 | 30,500 | 0 | 0.3 |
| 14/04/2020 |
5.61
|
444,490 | 5.60 | 5.63 | 5.55 | 32,860 | 0 | 0.3 |
| 13/04/2020 |
5.60
|
674,280 | 5.48 | 5.67 | 5.52 | 86,950 | 0 | 0.8 |
| 10/04/2020 |
5.48
|
527,150 | 5.39 | 5.48 | 5.42 | 57,550 | 0 | 0.5 |
| 09/04/2020 |
5.39
|
610,800 | 5.21 | 5.39 | 5.24 | 79,180 | 0 | 0.7 |
| 08/04/2020 |
5.21
|
928,090 | 5.12 | 5.24 | 5.15 | 131,140 | 0 | 1.1 |
| 07/04/2020 |
5.12
|
1,759,160 | 5.00 | 5.12 | 5.03 | 154,150 | 0 | 1.3 |
| 06/04/2020 |
5.00
|
1,069,270 | 4.89 | 5.06 | 4.91 | 137,770 | 0 | 1.1 |
| 03/04/2020 |
4.89
|
1,043,610 | 4.82 | 4.94 | 4.82 | 90,210 | 250,000 | -1.3 |
| 01/04/2020 |
4.82
|
647,570 | 4.78 | 4.88 | 4.71 | 40,900 | 11,350 | 0.2 |
| 31/03/2020 |
4.78
|
688,230 | 4.77 | 4.82 | 4.53 | 39,180 | 37,720 | 0.0 |
| 30/03/2020 |
4.77
|
521,330 | 5.06 | 5.09 | 4.77 | 7,000 | 510 | 0.1 |
| 27/03/2020 |
5.06
|
624,800 | 5.12 | 5.19 | 4.94 | 59,830 | 930 | 0.5 |
| 26/03/2020 |
5.12
|
951,760 | 5.06 | 5.18 | 5.00 | 85,590 | 0 | 0.7 |
| 25/03/2020 |
5.06
|
1,382,320 | 4.91 | 5.06 | 4.88 | 98,650 | 0 | 0.8 |
| 24/03/2020 |
4.91
|
1,015,300 | 4.71 | 4.99 | 4.71 | 125,430 | 4,000 | 1.0 |
| 23/03/2020 |
4.71
|
1,000,280 | 4.94 | 4.94 | 4.71 | 1,980 | 610,980 | -5.3 |
| 20/03/2020 |
4.94
|
968,420 | 4.94 | 4.94 | 4.71 | 8,900 | 20,850 | -0.1 |
| 19/03/2020 |
4.94
|
617,770 | 5.12 | 5.12 | 4.78 | 71,240 | 32,420 | 0.3 |
| 18/03/2020 |
5.12
|
592,620 | 5.21 | 5.24 | 5.06 | 71,240 | 32,420 | 0.3 |
| 17/03/2020 |
5.21
|
823,530 | 5.29 | 5.29 | 5.06 | 58,900 | 71,470 | -0.1 |
| 16/03/2020 |
5.29
|
636,520 | 5.36 | 5.39 | 5.18 | 50,010 | 35,450 | 0.1 |
| 13/03/2020 |
5.36
|
359,520 | 5.31 | 5.36 | 5.18 | 51,530 | 25,700 | 0.2 |
| 12/03/2020 |
5.31
|
323,320 | 5.60 | 5.60 | 5.31 | 44,120 | 9,420 | 0.3 |
| 11/03/2020 |
5.60
|
337,370 | 5.69 | 5.72 | 5.36 | 14,040 | 14,510 | -0.0 |