| 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) |
-0.50 | -1.87% | 6,613,000 | -409,300 | 0 |
25.70
26.70
26.10
|
|
2 tháng
(2026-04-20) |
-1.60 | -5.76% | 16,998,200 | -397,100 | 0 |
25.60
27.80
26.10
|
|
3 tháng
(2026-03-23) |
-0.10 | -0.38% | 40,600,500 | 1,155,700 | 37.0 |
25.60
28.60
26.10
|
|
6 tháng
(2025-12-22) |
0.50 | 1.95% | 163,527,300 | -114,500 | 1.8 |
25
34.30
26.10
|
|
12 tháng
(2025-06-24) |
-1.20 | -4.38% | 337,600,500 | -382,200 | -34.8 |
24.60
36.30
26.10
|
|
24 tháng
(2024-07-01) |
8 | 43.94% | 750,734,481 | -2,849,200 | -154.4 |
13.55
36.30
26.10
|
|
36 tháng
(2023-07-05) |
16.75 | 177.34% | 1,149,059,185 | 5,433,553 | -14.9 |
8.08
36.30
26.10
|
|
60 tháng
(2021-07-15) |
15.21 | 138.43% | 1,799,520,496 | 5,670,253 | -12.5 |
5.71
36.30
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2020 |
5.62
|
50 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 02/11/2020 |
5.62
|
0 | 6.05 | 5.62 | 5.62 | 0 | 0 | 0 |
| 30/10/2020 |
6.05
|
19,500 | 6.05 | 6.39 | 5.54 | 0 | 0 | 0 |
| 29/10/2020 |
6.05
|
274,250 | 5.37 | 6.05 | 5.45 | 0 | 0 | 0 |
| 28/10/2020 |
5.37
|
1,400 | 5.11 | 5.37 | 5.03 | 0 | 0 | 0 |
| 27/10/2020 |
5.11
|
7,000 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 26/10/2020 |
5.20
|
3,300 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 23/10/2020 |
5.20
|
1,100 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 21/10/2020 |
5.11
|
10,300 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 |
| 20/10/2020 |
5.11
|
7,600 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 |
| 19/10/2020 |
5.11
|
100 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 |
| 16/10/2020 |
5.45
|
1,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 15/10/2020 |
5.45
|
1,100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/10/2020 |
5.45
|
5,000 | 6.05 | 6.05 | 5.45 | 0 | 0 | 0 |
| 13/10/2020 |
6.05
|
2,700 | 5.54 | 6.05 | 5.37 | 0 | 0 | 0 |
| 12/10/2020 |
5.54
|
5,000 | 5.71 | 6.30 | 5.54 | 0 | 0 | 0 |
| 09/10/2020 |
5.71
|
48,820 | 5.11 | 5.88 | 5.28 | 0 | 0 | 0 |
| 08/10/2020 |
5.11
|
4,000 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 |
| 07/10/2020 |
5.20
|
16,200 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 |
| 06/10/2020 |
5.37
|
6,700 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 |
| 05/10/2020 |
5.37
|
9,200 | 5.54 | 5.54 | 4.86 | 0 | 0 | 0 |
| 02/10/2020 |
5.54
|
46,500 | 6.05 | 6.99 | 5.28 | 0 | 0 | 0 |
| 01/10/2020 |
6.05
|
48,200 | 6.13 | 6.99 | 5.96 | 0 | 0 | 0 |
| 30/09/2020 |
6.13
|
20,420 | 5.37 | 6.13 | 6.13 | 0 | 0 | 0 |
| 29/09/2020 |
5.37
|
57,553 | 4.69 | 5.37 | 5.37 | 0 | 0 | 0 |
| 28/09/2020 |
4.69
|
2,900 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
| 25/09/2020 |
4.69
|
2,400 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 24/09/2020 |
4.69
|
5,900 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 23/09/2020 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 22/09/2020 |
4.69
|
3,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 21/09/2020 |
4.69
|
5,100 | 4.69 | 5.20 | 4.69 | 0 | 0 | 0 |
| 18/09/2020 |
4.69
|
2,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 17/09/2020 |
4.69
|
2,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 16/09/2020 |
4.69
|
4,200 | 4.60 | 4.69 | 4.69 | 0 | 0 | 0 |
| 15/09/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 14/09/2020 |
4.60
|
1,700 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 11/09/2020 |
5.20
|
100 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/09/2020 |
5.11
|
400 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 09/09/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 08/09/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 07/09/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 04/09/2020 |
5.11
|
100 | 4.60 | 5.11 | 5.11 | 0 | 0 | 0 |
| 03/09/2020 |
4.60
|
4 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/09/2020 |
4.60
|
49 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 31/08/2020 |
4.60
|
600 | 5.28 | 5.28 | 4.60 | 0 | 0 | 0 |
| 28/08/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 27/08/2020 |
5.28
|
40 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/08/2020 |
5.28
|
1 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 25/08/2020 |
5.28
|
0 | 5.20 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/08/2020 |
5.20
|
610 | 4.77 | 5.45 | 5.20 | 0 | 0 | 0 |
| 21/08/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 20/08/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 19/08/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 18/08/2020 |
4.77
|
2,000 | 5.54 | 5.54 | 4.77 | 0 | 0 | 0 |
| 17/08/2020 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 14/08/2020 |
5.54
|
100 | 5.11 | 5.54 | 5.54 | 0 | 0 | 0 |
| 13/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 12/08/2020 |
5.11
|
100 | 4.51 | 5.11 | 5.11 | 0 | 0 | 0 |
| 11/08/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 10/08/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 07/08/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 06/08/2020 |
4.51
|
1,024 | 5.11 | 5.11 | 4.51 | 0 | 0 | 0 |
| 05/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 04/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 03/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 31/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 30/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 29/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 28/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 27/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 24/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 23/07/2020 |
5.11
|
100 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
| 22/07/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 21/07/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 20/07/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/07/2020 |
5.03
|
100 | 4.69 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/07/2020 |
4.69
|
1,700 | 5.11 | 5.11 | 4.69 | 0 | 0 | 0 |
| 15/07/2020 |
5.11
|
2,400 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 14/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 13/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 10/07/2020 |
5.11
|
4,200 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 09/07/2020 |
5.11
|
80,200 | 5.11 | 5.28 | 5.11 | 0 | 0 | 0 |
| 08/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 07/07/2020 |
5.11
|
500 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 06/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 03/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 02/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 01/07/2020 |
5.11
|
0 | 5.62 | 5.11 | 5.11 | 0 | 0 | 0 |
| 30/06/2020 |
5.62
|
40,000 | 5.37 | 5.62 | 4.69 | 0 | 0 | 0 |
| 29/06/2020 |
5.37
|
37,700 | 4.77 | 5.37 | 4.77 | 0 | 0 | 0 |
| 26/06/2020 |
4.77
|
6,100 | 4.77 | 4.77 | 4.51 | 0 | 0 | 0 |
| 25/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 24/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 23/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 22/06/2020 |
4.77
|
5,000 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
| 19/06/2020 |
4.86
|
1,000 | 4.77 | 4.86 | 4.86 | 0 | 0 | 0 |
| 18/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 17/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 16/06/2020 |
4.77
|
4,100 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |