| 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) |
0.05 | 1.88% | 22,005,100 | -238,500 | -0.7 |
2.46
3.31
2.68
|
|
2 tháng
(2026-01-12) |
0.57 | 26.64% | 45,374,600 | -270,500 | -0.8 |
2.11
3.31
2.68
|
|
3 tháng
(2025-12-15) |
0.30 | 12.45% | 52,873,200 | -202,200 | -0.6 |
2.11
3.31
2.68
|
|
6 tháng
(2025-09-15) |
-0.32 | -10.56% | 92,657,500 | 52,900 | 0.2 |
2.05
3.31
2.68
|
|
12 tháng
(2025-03-18) |
0.81 | 42.63% | 256,856,500 | 1,332,118 | 5.8 |
1.77
3.95
2.68
|
|
24 tháng
(2024-03-25) |
-2.32 | -46.12% | 363,864,900 | 790,818 | 3.2 |
1.77
5.09
2.68
|
|
36 tháng
(2023-03-29) |
-2.35 | -46.44% | 1,143,304,000 | 1,699,829 | 6.7 |
1.77
7.91
2.68
|
|
60 tháng
(2021-04-08) |
-7.30 | -72.94% | 2,145,050,000 | 752,287 | -11.5 |
1.77
28.50
2.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2020 |
4.18
|
1,026,570 | 4.49 | 4.49 | 4.18 | 37,040 | 0 | 0.2 |
| 30/07/2020 |
4.49
|
801,760 | 4.48 | 4.62 | 4.38 | 9,120 | 12,340 | 0.0 |
| 29/07/2020 |
4.48
|
601,920 | 4.81 | 4.81 | 4.48 | 9,120 | 0 | 0.1 |
| 28/07/2020 |
4.81
|
2,149,950 | 4.81 | 4.85 | 4.48 | 84,580 | 900 | 0.5 |
| 27/07/2020 |
4.81
|
240,910 | 5.16 | 5.16 | 4.81 | 5,000 | 0 | 0.0 |
| 24/07/2020 |
5.16
|
1,652,500 | 5.55 | 5.55 | 5.16 | 0 | 39,920 | -0.3 |
| 23/07/2020 |
5.55
|
1,362,640 | 5.63 | 5.70 | 5.28 | 0 | 58,480 | -0.4 |
| 22/07/2020 |
5.63
|
985,590 | 5.85 | 5.92 | 5.45 | 0 | 29,800 | -0.2 |
| 21/07/2020 |
5.85
|
883,930 | 5.85 | 5.95 | 5.78 | 0 | 22,100 | -0.2 |
| 20/07/2020 |
5.85
|
1,383,170 | 5.75 | 6.08 | 5.75 | 880 | 52,610 | -0.4 |
| 17/07/2020 |
5.75
|
822,830 | 5.65 | 5.78 | 5.62 | 171,870 | 2,000 | 1.3 |
| 16/07/2020 |
5.65
|
806,170 | 5.68 | 5.72 | 5.59 | 1,150 | 31,600 | -0.2 |
| 15/07/2020 |
5.68
|
1,282,930 | 5.68 | 5.77 | 5.58 | 14,600 | 19,410 | -0.0 |
| 14/07/2020 |
5.68
|
950,780 | 5.71 | 5.72 | 5.58 | 0 | 43,910 | -0.3 |
| 13/07/2020 |
5.71
|
1,340,250 | 5.81 | 5.90 | 5.61 | 0 | 68,920 | -0.5 |
| 10/07/2020 |
5.81
|
1,194,080 | 5.75 | 5.82 | 5.66 | 18,910 | 2,610 | 0.1 |
| 09/07/2020 |
5.75
|
1,369,260 | 5.62 | 5.75 | 5.57 | 20,900 | 6,080 | 0.1 |
| 08/07/2020 |
5.62
|
764,460 | 5.62 | 5.67 | 5.52 | 8,290 | 36,870 | -0.2 |
| 07/07/2020 |
5.62
|
1,321,110 | 5.68 | 5.83 | 5.62 | 13,790 | 28,190 | -0.1 |
| 06/07/2020 |
5.68
|
715,050 | 5.59 | 5.69 | 5.46 | 11,230 | 8,990 | 0.0 |
| 03/07/2020 |
5.59
|
606,090 | 5.59 | 5.66 | 5.53 | 1,460 | 48,580 | -0.3 |
| 02/07/2020 |
5.59
|
821,990 | 5.60 | 5.70 | 5.39 | 10,360 | 99,140 | -0.6 |
| 01/07/2020 |
5.60
|
1,374,040 | 5.29 | 5.66 | 5.17 | 68,370 | 14,920 | 0.4 |
| 30/06/2020 |
5.29
|
2,275,590 | 5.68 | 5.69 | 5.29 | 20,000 | 100,930 | -0.6 |
| 29/06/2020 |
5.68
|
1,283,000 | 6.11 | 6.11 | 5.68 | 10,840 | 149,770 | -1.1 |
| 26/06/2020 |
6.11
|
1,594,990 | 6.28 | 6.39 | 5.85 | 10,840 | 149,770 | -1.1 |
| 25/06/2020 |
6.28
|
1,230,290 | 5.99 | 6.32 | 5.77 | 127,240 | 20,880 | 0.8 |
| 24/06/2020 |
5.99
|
911,100 | 6.35 | 6.40 | 5.98 | 17,970 | 72,120 | -0.4 |
| 23/06/2020 |
6.35
|
2,031,480 | 6.45 | 6.47 | 6.01 | 13,770 | 65,070 | -0.4 |
| 22/06/2020 |
6.45
|
1,580,400 | 6.32 | 6.55 | 6.32 | 34,730 | 32,990 | 0.0 |
| 19/06/2020 |
6.32
|
2,080,450 | 6.01 | 6.35 | 5.92 | 93,890 | 1,280 | 0.7 |
| 18/06/2020 |
6.01
|
1,704,380 | 6.01 | 6.03 | 5.80 | 83,950 | 28,960 | 0.4 |
| 17/06/2020 |
6.01
|
1,188,010 | 5.98 | 6.05 | 5.79 | 82,760 | 3,420 | 0.6 |
| 16/06/2020 |
5.98
|
1,886,190 | 5.84 | 6.09 | 5.78 | 220 | 85,520 | -0.7 |
| 15/06/2020 |
5.84
|
3,939,160 | 5.84 | 6.16 | 5.43 | 32,890 | 137,500 | -0.8 |
| 12/06/2020 |
5.84
|
2,701,570 | 6.27 | 6.27 | 5.84 | 14,240 | 10,120 | 0.0 |
| 11/06/2020 |
6.27
|
2,460,590 | 6.74 | 6.92 | 6.27 | 0 | 115,400 | -1.0 |
| 10/06/2020 |
6.74
|
3,340,230 | 6.30 | 6.74 | 6.21 | 492,290 | 40,000 | 3.9 |
| 09/06/2020 |
6.30
|
2,871,520 | 6.05 | 6.39 | 5.93 | 130,050 | 66,830 | 0.5 |
| 08/06/2020 |
6.05
|
3,183,750 | 6.09 | 6.24 | 5.85 | 32,250 | 46,940 | -0.1 |
| 05/06/2020 |
6.09
|
1,702,790 | 6.09 | 6.16 | 5.85 | 73,620 | 13,830 | 0.5 |
| 04/06/2020 |
6.09
|
2,668,300 | 6.09 | 6.39 | 5.99 | 172,760 | 10,650 | 1.3 |
| 03/06/2020 |
6.09
|
2,870,740 | 5.70 | 6.09 | 5.55 | 221,060 | 17,420 | 1.6 |
| 02/06/2020 |
5.70
|
1,996,570 | 5.95 | 6.16 | 5.64 | 0 | 72,210 | -0.6 |
| 01/06/2020 |
5.95
|
2,741,220 | 5.56 | 5.95 | 5.70 | 121,380 | 10 | 0.9 |
| 29/05/2020 |
5.56
|
2,539,690 | 5.20 | 5.56 | 5.01 | 82,110 | 0 | 0.6 |
| 28/05/2020 |
5.20
|
1,794,990 | 5.08 | 5.24 | 4.88 | 22,650 | 172,200 | -1.0 |
| 27/05/2020 |
5.08
|
1,803,990 | 5.26 | 5.28 | 4.93 | 13,290 | 97,010 | -0.6 |
| 26/05/2020 |
5.26
|
1,836,430 | 5.31 | 5.31 | 5.08 | 12,590 | 2,140 | 0.1 |
| 25/05/2020 |
5.31
|
2,005,150 | 5.18 | 5.32 | 5.13 | 14,130 | 28,580 | -0.1 |
| 22/05/2020 |
5.18
|
1,828,210 | 5.16 | 5.38 | 5.11 | 4,330 | 59,800 | -0.4 |
| 21/05/2020 |
5.16
|
2,919,620 | 4.98 | 5.31 | 4.94 | 53,040 | 2,980 | 0.3 |
| 20/05/2020 |
4.98
|
923,040 | 4.91 | 4.98 | 4.81 | 18,420 | 3,060 | 0.1 |
| 19/05/2020 |
4.91
|
1,218,870 | 4.81 | 5.08 | 4.78 | 0 | 59,100 | -0.4 |
| 18/05/2020 |
4.81
|
1,647,520 | 4.50 | 4.81 | 4.54 | 39,280 | 21,900 | 0.1 |
| 15/05/2020 |
4.50
|
2,221,950 | 4.66 | 4.78 | 4.34 | 30,630 | 7,010 | 0.1 |
| 14/05/2020 |
4.66
|
1,549,940 | 5.01 | 5.08 | 4.66 | 1,230 | 32,630 | -0.2 |
| 13/05/2020 |
5.01
|
2,288,540 | 5.05 | 5.17 | 4.91 | 19,510 | 23,160 | -0.0 |
| 12/05/2020 |
5.05
|
1,737,810 | 4.81 | 5.09 | 4.66 | 19,500 | 5,690 | 0.1 |
| 11/05/2020 |
4.81
|
2,764,240 | 4.51 | 4.83 | 4.62 | 31,180 | 8,890 | 0.1 |
| 08/05/2020 |
4.51
|
2,614,160 | 4.51 | 4.83 | 4.42 | 0 | 19,340 | -0.1 |
| 07/05/2020 |
4.51
|
1,159,580 | 4.22 | 4.51 | 4.22 | 34,920 | 190 | 0.2 |
| 06/05/2020 |
4.22
|
955,180 | 4.05 | 4.27 | 4.11 | 0 | 28,130 | -0.2 |
| 05/05/2020 |
4.05
|
1,993,070 | 3.79 | 4.05 | 3.93 | 57,260 | 0 | 0.3 |
| 04/05/2020 |
3.79
|
422,260 | 3.54 | 3.79 | 3.54 | 17,570 | 9,420 | 0.0 |
| 29/04/2020 |
3.54
|
932,590 | 3.51 | 3.71 | 3.51 | 7,740 | 11,140 | -0.0 |
| 28/04/2020 |
3.51
|
1,173,250 | 3.74 | 3.74 | 3.49 | 5,580 | 26,590 | -0.1 |
| 27/04/2020 |
3.74
|
1,688,950 | 3.74 | 3.89 | 3.67 | 4,180 | 76,010 | -0.4 |
| 24/04/2020 |
3.74
|
975,900 | 3.84 | 3.93 | 3.66 | 21,860 | 12,450 | 0.0 |
| 23/04/2020 |
3.84
|
1,188,940 | 4.12 | 4.24 | 3.84 | 980 | 26,990 | -0.1 |
| 22/04/2020 |
4.12
|
1,994,120 | 3.89 | 4.16 | 3.64 | 59,940 | 11,880 | 0.2 |
| 21/04/2020 |
3.89
|
2,446,780 | 4.18 | 4.40 | 3.89 | 4,000 | 27,290 | -0.1 |
| 20/04/2020 |
4.18
|
1,462,560 | 3.91 | 4.18 | 4.08 | 11,300 | 19,230 | -0.0 |
| 17/04/2020 |
3.91
|
1,328,370 | 3.66 | 3.91 | 3.67 | 22,860 | 0 | 0.1 |
| 16/04/2020 |
3.66
|
717,570 | 3.60 | 3.70 | 3.48 | 16,490 | 4,000 | 0.1 |
| 15/04/2020 |
3.60
|
910,800 | 3.54 | 3.76 | 3.48 | 6,980 | 5,890 | 0.0 |
| 14/04/2020 |
3.54
|
1,978,230 | 3.30 | 3.54 | 3.30 | 4,550 | 27,680 | -0.1 |
| 13/04/2020 |
3.30
|
776,850 | 3.09 | 3.30 | 3.20 | 1,870 | 10 | 0.0 |
| 10/04/2020 |
3.09
|
1,408,510 | 2.89 | 3.09 | 2.93 | 15,020 | 34,580 | -0.1 |
| 09/04/2020 |
2.89
|
720,600 | 2.70 | 2.89 | 2.70 | 13,240 | 16,710 | -0.0 |
| 08/04/2020 |
2.70
|
437,230 | 2.65 | 2.70 | 2.50 | 26,040 | 0 | 0.1 |
| 07/04/2020 |
2.65
|
741,520 | 2.68 | 2.77 | 2.54 | 15,100 | 0 | 0.1 |
| 06/04/2020 |
2.68
|
1,285,680 | 2.51 | 2.68 | 2.54 | 30,300 | 10 | 0.1 |
| 03/04/2020 |
2.51
|
1,439,760 | 2.35 | 2.51 | 2.36 | 37,010 | 3,600 | 0.1 |
| 01/04/2020 |
2.35
|
844,050 | 2.35 | 2.45 | 2.19 | 28,420 | 0 | 0.1 |
| 31/03/2020 |
2.35
|
1,484,150 | 2.52 | 2.52 | 2.35 | 5,860 | 0 | 0.0 |
| 30/03/2020 |
2.52
|
102,970 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
| 27/03/2020 |
2.70
|
434,730 | 2.90 | 3.00 | 2.70 | 7,220 | 0 | 0.0 |
| 26/03/2020 |
2.90
|
1,045,220 | 2.77 | 2.96 | 2.70 | 31,550 | 0 | 0.1 |
| 25/03/2020 |
2.77
|
1,811,110 | 2.97 | 3.15 | 2.77 | 27,390 | 0 | 0.1 |
| 24/03/2020 |
2.97
|
329,140 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 |
| 23/03/2020 |
3.18
|
49,720 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 |
| 20/03/2020 |
3.42
|
577,730 | 3.67 | 3.67 | 3.42 | 10 | 0 | 0 |
| 19/03/2020 |
3.67
|
2,156,120 | 3.44 | 3.68 | 3.24 | 0 | 140 | -0.0 |
| 18/03/2020 |
3.44
|
1,166,360 | 3.22 | 3.44 | 3.43 | 0 | 0 | 0 |
| 17/03/2020 |
3.22
|
345,010 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 |
| 16/03/2020 |
3.46
|
494,530 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 |
| 13/03/2020 |
3.71
|
139,690 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 |
| 12/03/2020 |
3.99
|
13,790 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
| 11/03/2020 |
4.28
|
1,376,930 | 4.60 | 4.63 | 4.28 | 0 | 590 | -0.0 |