| 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) |
-0.19 | -2.53% | 3,881,800 | -439,100 | -3.2 |
6.64
7.90
7.31
|
|
2 tháng
(2026-01-12) |
-0.99 | -11.93% | 11,806,900 | -811,300 | -5.9 |
6.64
8.45
7.31
|
|
3 tháng
(2025-12-15) |
-1.59 | -17.87% | 22,757,300 | -1,082,100 | -8.4 |
6.64
9.15
7.31
|
|
6 tháng
(2025-09-15) |
-3.89 | -34.73% | 68,866,500 | -1,859,700 | -16.3 |
6.64
11.20
7.31
|
|
12 tháng
(2025-03-18) |
0.36 | 5.18% | 147,520,800 | -1,621,065 | -11.6 |
6.28
11.60
7.31
|
|
24 tháng
(2024-03-25) |
-1.49 | -16.93% | 199,344,500 | -1,489,546 | -9.8 |
6.28
11.60
7.31
|
|
36 tháng
(2023-03-29) |
0.25 | 3.54% | 475,937,400 | 3,388,799 | 31.3 |
6.28
11.60
7.31
|
|
60 tháng
(2021-04-08) |
-2.71 | -27.04% | 876,908,700 | -3,836,829 | -165.2 |
6.28
25.62
7.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2020 |
4.92
|
329,340 | 4.97 | 5.00 | 4.89 | 7,000 | 20,640 | -0.3 |
| 30/07/2020 |
4.97
|
273,730 | 5.00 | 5.03 | 4.96 | 0 | 5,810 | -0.1 |
| 29/07/2020 |
5.00
|
273,940 | 4.92 | 5.00 | 4.84 | 0 | 5,810 | -0.1 |
| 28/07/2020 |
4.92
|
790,930 | 4.89 | 5.00 | 4.85 | 14,460 | 1,470 | 0.2 |
| 27/07/2020 |
4.89
|
707,610 | 5.03 | 5.03 | 4.87 | 0 | 24,100 | -0.4 |
| 24/07/2020 |
5.03
|
875,930 | 5.05 | 5.08 | 4.84 | 3,510 | 49,450 | -0.9 |
| 23/07/2020 |
5.05
|
417,670 | 5.04 | 5.12 | 5.03 | 1,000 | 25,690 | -0.5 |
| 22/07/2020 |
5.04
|
403,690 | 5.07 | 5.07 | 5.00 | 0 | 12,930 | -0.2 |
| 21/07/2020 |
5.07
|
572,590 | 5.07 | 5.08 | 5.00 | 0 | 47,330 | -0.9 |
| 20/07/2020 |
5.07
|
474,840 | 5.12 | 5.12 | 5.05 | 0 | 19,360 | -0.4 |
| 17/07/2020 |
5.12
|
852,570 | 5.09 | 5.12 | 5.05 | 0 | 16,300 | -0.3 |
| 16/07/2020 |
5.09
|
651,860 | 5.12 | 5.12 | 5.05 | 0 | 20,010 | -0.4 |
| 15/07/2020 |
5.12
|
943,070 | 5.07 | 5.12 | 5.04 | 5,130 | 43,020 | -0.7 |
| 14/07/2020 |
5.07
|
652,380 | 5.08 | 5.08 | 5.01 | 0 | 39,650 | -0.7 |
| 13/07/2020 |
5.08
|
839,980 | 5.08 | 5.13 | 5.07 | 320 | 43,400 | -0.8 |
| 10/07/2020 |
5.08
|
757,770 | 5.16 | 5.17 | 5.07 | 0 | 30,590 | -0.6 |
| 09/07/2020 |
5.16
|
1,433,170 | 5.00 | 5.17 | 4.99 | 31,810 | 140 | 0.6 |
| 08/07/2020 |
5.00
|
856,560 | 4.99 | 5.00 | 4.92 | 12,090 | 38,420 | -0.5 |
| 07/07/2020 |
4.99
|
818,430 | 4.92 | 5.05 | 4.92 | 52,050 | 18,000 | 0.6 |
| 06/07/2020 |
4.92
|
764,440 | 4.77 | 4.92 | 4.79 | 32,640 | 0 | 0.6 |
| 03/07/2020 |
4.77
|
806,970 | 4.81 | 4.85 | 4.76 | 8,560 | 0 | 0.2 |
| 02/07/2020 |
4.81
|
691,870 | 4.87 | 4.87 | 4.77 | 0 | 17,030 | -0.3 |
| 01/07/2020 |
4.87
|
634,260 | 4.83 | 4.89 | 4.79 | 7,010 | 3,500 | 0.1 |
| 30/06/2020 |
4.83
|
648,560 | 4.79 | 4.87 | 4.73 | 2,100 | 34,530 | -0.6 |
| 29/06/2020 |
4.79
|
1,326,880 | 4.84 | 4.84 | 4.65 | 0 | 53,830 | -1.0 |
| 26/06/2020 |
4.84
|
693,370 | 4.89 | 4.91 | 4.80 | 0 | 42,470 | -0.8 |
| 25/06/2020 |
4.89
|
838,810 | 4.93 | 4.93 | 4.76 | 6,740 | 4,390 | 0.0 |
| 24/06/2020 |
4.93
|
1,251,430 | 5.12 | 5.12 | 4.89 | 0 | 3,710 | -0.1 |
| 23/06/2020 |
5.12
|
2,208,030 | 5.13 | 5.24 | 4.95 | 0 | 77,990 | -1.5 |
| 22/06/2020 |
5.13
|
2,354,320 | 4.89 | 5.13 | 4.89 | 51,730 | 0 | 1.0 |
| 19/06/2020 |
4.89
|
794,310 | 4.81 | 4.92 | 4.83 | 23,090 | 0 | 0.4 |
| 18/06/2020 |
4.81
|
998,060 | 4.89 | 4.89 | 4.80 | 50,170 | 0 | 0.9 |
| 17/06/2020 |
4.89
|
818,160 | 4.89 | 4.93 | 4.81 | 20,970 | 0 | 0.4 |
| 16/06/2020 |
4.89
|
1,360,680 | 4.81 | 4.95 | 4.83 | 94,880 | 5,000 | 1.6 |
| 15/06/2020 |
4.81
|
1,397,130 | 4.92 | 4.93 | 4.73 | 200 | 64,650 | -1.2 |
| 12/06/2020 |
4.92
|
2,405,030 | 4.68 | 5.00 | 4.44 | 27,940 | 0 | 0.5 |
| 11/06/2020 |
4.68
|
1,809,540 | 4.99 | 5.00 | 4.68 | 140 | 27,420 | -0.5 |
| 10/06/2020 |
4.99
|
1,829,150 | 4.91 | 4.99 | 4.72 | 160,210 | 60,000 | 1.8 |
| 09/06/2020 |
4.91
|
1,717,970 | 4.67 | 4.95 | 4.72 | 68,220 | 0 | 1.2 |
| 08/06/2020 |
4.67
|
1,797,010 | 4.43 | 4.68 | 4.43 | 280,310 | 0 | 4.8 |
| 05/06/2020 |
4.43
|
597,930 | 4.41 | 4.44 | 4.39 | 0 | 0 | 0 |
| 04/06/2020 |
4.41
|
985,070 | 4.52 | 4.55 | 4.41 | 5,000 | 30,590 | -0.4 |
| 03/06/2020 |
4.52
|
936,770 | 4.51 | 4.55 | 4.43 | 7,000 | 1,960 | 0.1 |
| 02/06/2020 |
4.51
|
1,472,230 | 4.35 | 4.56 | 4.33 | 67,530 | 0 | 1.1 |
| 01/06/2020 |
4.35
|
975,710 | 4.31 | 4.36 | 4.31 | 7,940 | 0 | 0.1 |
| 29/05/2020 |
4.31
|
1,345,410 | 4.36 | 4.41 | 4.29 | 39,530 | 1,231,000 | -19.1 |
| 28/05/2020 |
4.36
|
1,180,720 | 4.48 | 4.55 | 4.35 | 3,760 | 714,360 | -11.4 |
| 27/05/2020 |
4.48
|
1,554,150 | 4.41 | 4.60 | 4.48 | 140 | 808,580 | -13.3 |
| 26/05/2020 |
4.41
|
2,012,110 | 4.13 | 4.41 | 4.16 | 113,510 | 1,170,000 | -17.3 |
| 25/05/2020 |
4.13
|
544,480 | 4.09 | 4.16 | 4.09 | 6,030 | 0 | 0.1 |
| 22/05/2020 |
4.09
|
345,520 | 4.11 | 4.16 | 4.09 | 1,310 | 320 | 0.0 |
| 21/05/2020 |
4.11
|
611,340 | 4.07 | 4.20 | 4.07 | 1,700 | 0 | 0.0 |
| 20/05/2020 |
4.07
|
409,590 | 4.07 | 4.11 | 4.07 | 2,020 | 480 | 0.0 |
| 19/05/2020 |
4.07
|
507,880 | 4.07 | 4.13 | 4.05 | 5,490 | 9,980 | -0.1 |
| 18/05/2020 |
4.07
|
404,760 | 4.09 | 4.12 | 4.04 | 0 | 1,720 | -0.0 |
| 15/05/2020 |
4.09
|
425,770 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 14/05/2020 |
4.16
|
516,500 | 4.20 | 4.24 | 4.16 | 4,580 | 20,000 | -0.2 |
| 13/05/2020 |
4.20
|
578,750 | 4.20 | 4.28 | 4.20 | 1,110 | 0 | 0.0 |
| 12/05/2020 |
4.20
|
722,190 | 4.12 | 4.32 | 4.11 | 65,200 | 0 | 1.0 |
| 11/05/2020 |
4.12
|
637,720 | 4.07 | 4.13 | 4.04 | 19,420 | 8,000 | 0.2 |
| 08/05/2020 |
4.07
|
285,800 | 4.07 | 4.11 | 4.02 | 37,170 | 0 | 0.6 |
| 07/05/2020 |
4.07
|
347,200 | 4.07 | 4.11 | 4.05 | 3,150 | 0 | 0.0 |
| 06/05/2020 |
4.07
|
394,490 | 4.01 | 4.13 | 4.01 | 13,090 | 1,470 | 0.2 |
| 05/05/2020 |
4.01
|
293,430 | 4.01 | 4.08 | 3.97 | 0 | 190 | -0.0 |
| 04/05/2020 |
4.01
|
282,410 | 4.09 | 4.12 | 4.01 | 3,000 | 1,190 | 0.0 |
| 29/04/2020 |
4.09
|
293,620 | 4.12 | 4.17 | 4.07 | 2,000 | 2,400 | -0.0 |
| 28/04/2020 |
4.12
|
218,790 | 4.09 | 4.15 | 4.07 | 0 | 730 | -0.0 |
| 27/04/2020 |
4.09
|
329,410 | 4.17 | 4.21 | 4.01 | 3,000 | 0 | 0.0 |
| 24/04/2020 |
4.17
|
408,470 | 4.09 | 4.17 | 4.04 | 690 | 2,500,000 | -39.0 |
| 23/04/2020 |
4.09
|
315,570 | 3.97 | 4.12 | 3.97 | 4,840 | 0 | 0.1 |
| 22/04/2020 |
3.97
|
367,460 | 4.09 | 4.09 | 3.94 | 2,000 | 4,110 | -0.0 |
| 21/04/2020 |
4.09
|
343,930 | 4.25 | 4.25 | 4.01 | 23,000 | 730 | 0.3 |
| 20/04/2020 |
4.25
|
516,650 | 4.33 | 4.40 | 4.23 | 60,000 | 0 | 1.0 |
| 17/04/2020 |
4.33
|
754,000 | 4.13 | 4.33 | 4.13 | 32,190 | 153,000 | -1.9 |
| 16/04/2020 |
4.13
|
407,250 | 4.25 | 4.25 | 4.09 | 3,890 | 27,000 | -0.4 |
| 15/04/2020 |
4.25
|
475,240 | 4.33 | 4.33 | 4.17 | 5,000 | 37,370 | -0.5 |
| 14/04/2020 |
4.33
|
220,320 | 4.47 | 4.47 | 4.27 | 5,000 | 32,320 | -0.4 |
| 13/04/2020 |
4.47
|
445,650 | 4.23 | 4.52 | 4.45 | 830 | 95,850 | -1.6 |
| 10/04/2020 |
4.23
|
341,310 | 3.96 | 4.23 | 4.23 | 0 | 0 | 0 |
| 09/04/2020 |
3.96
|
41,020 | 4.01 | 4.01 | 3.93 | 560 | 0 | 0.0 |
| 08/04/2020 |
4.01
|
22,690 | 4.01 | 4.02 | 3.92 | 110 | 0 | 0.0 |
| 07/04/2020 |
4.01
|
22,210 | 4.00 | 4.04 | 3.98 | 130 | 0 | 0.0 |
| 06/04/2020 |
4.00
|
17,640 | 3.96 | 4.07 | 3.96 | 750 | 0 | 0.0 |
| 03/04/2020 |
3.96
|
10,580 | 4.01 | 4.01 | 3.88 | 2,050 | 0 | 0.0 |
| 01/04/2020 |
4.01
|
9,670 | 4.01 | 4.01 | 4.00 | 0 | 270 | -0.0 |
| 31/03/2020 |
4.01
|
8,190 | 4.15 | 4.15 | 3.86 | 0 | 10 | -0.0 |
| 30/03/2020 |
4.15
|
160 | 4.17 | 4.17 | 3.94 | 20 | 0 | 0.0 |
| 27/03/2020 |
4.17
|
14,780 | 4.21 | 4.21 | 4.01 | 2,080 | 130 | 0.0 |
| 26/03/2020 |
4.21
|
14,870 | 4.25 | 4.28 | 4.01 | 460 | 20 | 0.0 |
| 25/03/2020 |
4.25
|
59,650 | 4.23 | 4.28 | 3.93 | 31,690 | 10 | 0.5 |
| 24/03/2020 |
4.23
|
14,860 | 4.23 | 4.23 | 4.01 | 130 | 4,900 | -0.1 |
| 23/03/2020 |
4.23
|
12,390 | 4.28 | 4.33 | 4.07 | 9,020 | 0 | 0.1 |
| 20/03/2020 |
4.28
|
510 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 19/03/2020 |
4.28
|
10,570 | 4.17 | 4.28 | 3.89 | 25,940 | 0 | 0.4 |
| 18/03/2020 |
4.17
|
41,040 | 4.48 | 4.48 | 4.17 | 25,940 | 0 | 0.4 |
| 17/03/2020 |
4.48
|
7,240 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 |
| 16/03/2020 |
4.81
|
130 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
| 13/03/2020 |
5.17
|
109,730 | 5.56 | 5.56 | 5.17 | 3,000 | 1,240 | 0.0 |
| 12/03/2020 |
5.56
|
217,840 | 5.67 | 5.67 | 5.28 | 0 | 0 | 0 |
| 11/03/2020 |
5.67
|
158,210 | 5.78 | 5.80 | 5.64 | 0 | 10,040 | -0.2 |