| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.50 | -9.06% | 97,185,800 | 129,000 | 0.9 |
14.45
16.55
15.20
|
|
2 tháng
(2026-01-19) |
-2.50 | -14.25% | 250,356,200 | -2,343,200 | -41.0 |
14.45
17.95
15.20
|
|
3 tháng
(2025-12-18) |
-2.45 | -14% | 472,788,600 | -2,425,400 | -41.5 |
14.45
18.50
15.20
|
|
6 tháng
(2025-09-19) |
-0.35 | -2.27% | 1,382,356,800 | 521,500 | -0.0 |
14.45
18.85
15.20
|
|
12 tháng
(2025-03-24) |
2.70 | 21.86% | 2,905,043,500 | 863,916 | 37.7 |
9.81
18.85
15.20
|
|
24 tháng
(2024-03-28) |
2.10 | 16.22% | 4,992,942,900 | -1,481,399 | -5.2 |
9.81
18.85
15.20
|
|
36 tháng
(2023-04-03) |
7.66 | 103.65% | 8,866,273,900 | -1,453,320 | -1.1 |
7.39
18.85
15.20
|
|
60 tháng
(2021-04-13) |
8.96 | 147.13% | 16,554,442,800 | 13,494,083 | 123.6 |
4.78
18.85
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2020 |
3.93
|
4,045,360 | 3.87 | 3.94 | 3.84 | 98,390 | 0 | 0.4 |
| 04/08/2020 |
3.87
|
6,105,280 | 3.87 | 3.94 | 3.84 | 11,640 | 168,980 | -0.6 |
| 03/08/2020 |
3.87
|
6,501,040 | 3.80 | 3.96 | 3.79 | 103,140 | 72,680 | 0.1 |
| 31/07/2020 |
3.80
|
4,820,380 | 3.73 | 3.83 | 3.58 | 188,720 | 1,400 | 0.7 |
| 30/07/2020 |
3.73
|
2,249,220 | 3.74 | 3.76 | 3.69 | 377,570 | 20,000 | 1.3 |
| 29/07/2020 |
3.74
|
7,941,990 | 3.86 | 3.86 | 3.59 | 377,570 | 20,000 | 1.3 |
| 28/07/2020 |
3.86
|
8,791,240 | 3.75 | 3.96 | 3.60 | 730,800 | 0 | 2.7 |
| 27/07/2020 |
3.75
|
7,987,120 | 4.03 | 4.03 | 3.75 | 500,010 | 0 | 1.9 |
| 24/07/2020 |
4.03
|
8,589,770 | 4.33 | 4.33 | 4.03 | 17,050 | 121,600 | -0.4 |
| 23/07/2020 |
4.33
|
4,224,410 | 4.30 | 4.33 | 4.11 | 190,430 | 0 | 0.8 |
| 22/07/2020 |
4.30
|
6,398,070 | 4.47 | 4.50 | 4.26 | 3,000 | 5,870 | -0.0 |
| 21/07/2020 |
4.47
|
3,010,820 | 4.37 | 4.52 | 4.37 | 175,930 | 1,700 | 0.8 |
| 20/07/2020 |
4.37
|
3,206,860 | 4.58 | 4.58 | 4.35 | 17,310 | 4,790 | 0.1 |
| 17/07/2020 |
4.58
|
12,551,460 | 4.68 | 4.68 | 4.36 | 12,000 | 0 | 0.1 |
| 16/07/2020 |
4.68
|
2,707,920 | 4.65 | 4.75 | 4.65 | 11,530 | 0 | 0.1 |
| 15/07/2020 |
4.65
|
12,488,230 | 4.89 | 4.95 | 4.65 | 43,830 | 5,250 | 0.2 |
| 14/07/2020 |
4.89
|
9,509,420 | 5.08 | 5.08 | 4.84 | 43,000 | 14,410 | 0.1 |
| 13/07/2020 |
5.08
|
2,080,870 | 5.05 | 5.13 | 5.01 | 3,000 | 161,980 | -0.8 |
| 10/07/2020 |
5.05
|
5,894,570 | 5 | 5.18 | 5.01 | 26,550 | 6,570 | 0.1 |
| 09/07/2020 |
5
|
4,259,110 | 5 | 5.10 | 4.99 | 51,520 | 1,700 | 0.2 |
| 08/07/2020 |
5
|
3,471,690 | 5.02 | 5.06 | 4.95 | 241,250 | 0 | 1.2 |
| 07/07/2020 |
5.02
|
6,386,340 | 5.15 | 5.17 | 4.90 | 3,560 | 206,260 | -1.0 |
| 06/07/2020 |
5.15
|
3,350,470 | 5.20 | 5.21 | 5.10 | 15,000 | 103,910 | -0.5 |
| 03/07/2020 |
5.20
|
2,200,190 | 5.23 | 5.25 | 5.20 | 97,000 | 5,040 | 0.5 |
| 02/07/2020 |
5.23
|
2,706,180 | 5.23 | 5.26 | 5.17 | 158,140 | 0 | 0.8 |
| 01/07/2020 |
5.23
|
2,452,040 | 5.20 | 5.27 | 5.16 | 205,110 | 2,000 | 1.1 |
| 30/06/2020 |
5.20
|
3,991,840 | 5.20 | 5.30 | 5.04 | 3,750 | 180,000 | -0.9 |
| 29/06/2020 |
5.20
|
6,805,580 | 5.11 | 5.38 | 5.05 | 2,000 | 172,390 | -0.9 |
| 26/06/2020 |
5.11
|
4,018,230 | 5.20 | 5.32 | 5.10 | 0 | 172,390 | -0.9 |
| 25/06/2020 |
5.20
|
2,794,120 | 5.22 | 5.22 | 5.08 | 0 | 210,520 | -1.1 |
| 24/06/2020 |
5.22
|
6,303,690 | 5.30 | 5.35 | 5.17 | 28,020 | 230,280 | -1.1 |
| 23/06/2020 |
5.30
|
5,890,640 | 5.19 | 5.35 | 5.19 | 50,370 | 94,050 | -0.2 |
| 22/06/2020 |
5.19
|
3,852,740 | 5.23 | 5.38 | 5.19 | 34,180 | 617,770 | -3.1 |
| 19/06/2020 |
5.23
|
7,301,580 | 4.97 | 5.31 | 4.93 | 316,380 | 24,690 | 1.5 |
| 18/06/2020 |
4.97
|
3,830,320 | 5.09 | 5.09 | 4.94 | 4,000 | 66,640 | -0.3 |
| 17/06/2020 |
5.09
|
3,570,780 | 5.19 | 5.23 | 4.99 | 101,370 | 291,210 | -1.0 |
| 16/06/2020 |
5.19
|
5,399,240 | 4.90 | 5.20 | 4.99 | 620,350 | 16,670 | 3.1 |
| 15/06/2020 |
4.90
|
9,362,250 | 5.20 | 5.31 | 4.85 | 17,910 | 116,810 | -0.5 |
| 12/06/2020 |
5.20
|
11,657,830 | 5.40 | 5.40 | 5.03 | 369,470 | 72,540 | 1.5 |
| 11/06/2020 |
5.40
|
11,594,420 | 5.80 | 5.85 | 5.40 | 52,110 | 75,280 | -0.1 |
| 10/06/2020 |
5.80
|
12,233,960 | 5.65 | 6 | 5.46 | 147,400 | 26,210 | 0.7 |
| 09/06/2020 |
5.65
|
12,715,070 | 5.75 | 5.82 | 5.50 | 13,660 | 91,400 | -0.4 |
| 08/06/2020 |
5.75
|
11,774,510 | 5.42 | 5.76 | 5.48 | 71,860 | 14,370 | 0.3 |
| 05/06/2020 |
5.42
|
9,676,400 | 5.08 | 5.42 | 4.98 | 32,000 | 12,000 | 0.1 |
| 04/06/2020 |
5.08
|
11,393,350 | 4.75 | 5.08 | 4.73 | 94,240 | 3,200 | 0.4 |
| 03/06/2020 |
4.75
|
7,849,210 | 4.80 | 5 | 4.65 | 0 | 59,840 | -0.3 |
| 02/06/2020 |
4.80
|
18,993,150 | 4.87 | 5.21 | 4.80 | 2,250 | 695,970 | -3.5 |
| 01/06/2020 |
4.87
|
3,520,900 | 4.56 | 4.87 | 4.66 | 15,040 | 17,310 | -0.0 |
| 29/05/2020 |
4.56
|
8,186,470 | 4.27 | 4.56 | 4.23 | 30,150 | 25,340 | 0.0 |
| 28/05/2020 |
4.27
|
4,346,920 | 4.17 | 4.27 | 4.17 | 180,030 | 790 | 0.8 |
| 27/05/2020 |
4.17
|
4,777,660 | 4.23 | 4.30 | 4.14 | 3,000 | 168,750 | -0.7 |
| 26/05/2020 |
4.23
|
3,518,040 | 4.16 | 4.31 | 4.16 | 8,390 | 57,690 | -0.2 |
| 25/05/2020 |
4.16
|
2,018,710 | 4.15 | 4.19 | 4.10 | 104,020 | 0 | 0.4 |
| 22/05/2020 |
4.15
|
3,159,530 | 4.14 | 4.24 | 4.07 | 8,490 | 9,900 | -0.0 |
| 21/05/2020 |
4.14
|
3,774,280 | 4.16 | 4.35 | 4.13 | 0 | 323,310 | -1.4 |
| 20/05/2020 |
4.16
|
7,287,380 | 3.89 | 4.16 | 3.87 | 70,910 | 259,250 | -0.8 |
| 19/05/2020 |
3.89
|
4,019,220 | 3.86 | 3.92 | 3.85 | 26,810 | 76,670 | -0.2 |
| 18/05/2020 |
3.86
|
1,673,830 | 3.88 | 3.91 | 3.85 | 0 | 29,430 | -0.1 |
| 15/05/2020 |
3.88
|
3,910,060 | 3.80 | 3.94 | 3.81 | 27,570 | 4,280 | 0.1 |
| 14/05/2020 |
3.80
|
4,191,140 | 3.86 | 3.88 | 3.77 | 129,970 | 134,050 | -0.0 |
| 13/05/2020 |
3.86
|
3,320,990 | 3.85 | 3.93 | 3.78 | 3,180 | 11,990 | -0.0 |
| 12/05/2020 |
3.85
|
5,671,790 | 3.76 | 3.96 | 3.72 | 35,300 | 162,300 | -0.5 |
| 11/05/2020 |
3.76
|
4,426,970 | 3.52 | 3.76 | 3.51 | 37,120 | 100 | 0.1 |
| 08/05/2020 |
3.52
|
5,525,600 | 3.55 | 3.60 | 3.50 | 8,840 | 107,430 | -0.3 |
| 07/05/2020 |
3.55
|
1,944,360 | 3.54 | 3.61 | 3.50 | 19,420 | 46,830 | -0.1 |
| 06/05/2020 |
3.54
|
1,711,130 | 3.46 | 3.57 | 3.45 | 169,210 | 120 | 0.6 |
| 05/05/2020 |
3.46
|
1,735,800 | 3.40 | 3.49 | 3.39 | 125,960 | 21,800 | 0.4 |
| 04/05/2020 |
3.40
|
5,100,170 | 3.60 | 3.60 | 3.40 | 40 | 62,890 | -0.2 |
| 29/04/2020 |
3.60
|
4,366,310 | 3.64 | 3.68 | 3.54 | 73,940 | 471,350 | -1.4 |
| 28/04/2020 |
3.64
|
2,885,270 | 3.50 | 3.69 | 3.42 | 149,620 | 0 | 0.5 |
| 27/04/2020 |
3.50
|
4,283,020 | 3.38 | 3.60 | 3.46 | 20,630 | 147,730 | -0.4 |
| 24/04/2020 |
3.38
|
11,271,290 | 3.16 | 3.38 | 3.13 | 266,380 | 23,010 | 0.8 |
| 23/04/2020 |
3.16
|
1,456,560 | 3.12 | 3.19 | 3.12 | 13,600 | 100,100 | -0.3 |
| 22/04/2020 |
3.12
|
1,387,350 | 3.12 | 3.17 | 3.09 | 173,350 | 0 | 0.5 |
| 21/04/2020 |
3.12
|
4,872,060 | 3.17 | 3.17 | 3.07 | 52,830 | 197,310 | -0.5 |
| 20/04/2020 |
3.17
|
4,678,320 | 3.17 | 3.25 | 3.17 | 50,820 | 66,840 | -0.0 |
| 17/04/2020 |
3.17
|
2,246,120 | 3.17 | 3.20 | 3.16 | 49,050 | 32,160 | 0.1 |
| 16/04/2020 |
3.17
|
1,895,280 | 3.11 | 3.19 | 3.10 | 204,700 | 0 | 0.6 |
| 15/04/2020 |
3.11
|
3,224,410 | 3.07 | 3.19 | 3.06 | 126,350 | 0 | 0.4 |
| 14/04/2020 |
3.07
|
2,090,410 | 3.13 | 3.14 | 3.04 | 36,430 | 100,580 | -0.2 |
| 13/04/2020 |
3.13
|
2,976,440 | 3.14 | 3.15 | 3.03 | 87,950 | 1,070 | 0.3 |
| 10/04/2020 |
3.14
|
4,432,550 | 3.20 | 3.20 | 3.12 | 76,090 | 21,480 | 0.2 |
| 09/04/2020 |
3.20
|
3,068,640 | 3.20 | 3.25 | 3.15 | 66,000 | 12,050 | 0.2 |
| 08/04/2020 |
3.20
|
3,668,370 | 3.10 | 3.20 | 2.98 | 110,580 | 3,500 | 0.3 |
| 07/04/2020 |
3.10
|
4,339,060 | 3 | 3.13 | 2.98 | 140 | 80,580 | -0.2 |
| 06/04/2020 |
3
|
4,506,840 | 2.81 | 3 | 2.82 | 184,560 | 12,800 | 0.5 |
| 03/04/2020 |
2.81
|
2,116,160 | 2.69 | 2.83 | 2.71 | 50,590 | 7,790 | 0.1 |
| 01/04/2020 |
2.69
|
2,050,100 | 2.55 | 2.70 | 2.45 | 110,780 | 100 | 0.3 |
| 31/03/2020 |
2.55
|
2,582,740 | 2.55 | 2.63 | 2.40 | 72,670 | 59,330 | 0.0 |
| 30/03/2020 |
2.55
|
3,622,610 | 2.66 | 2.66 | 2.48 | 7,050 | 0 | 0.0 |
| 27/03/2020 |
2.66
|
4,166,160 | 2.68 | 2.70 | 2.60 | 9,000 | 4,660 | 0.0 |
| 26/03/2020 |
2.68
|
2,127,350 | 2.71 | 2.78 | 2.66 | 87,760 | 0 | 0.2 |
| 25/03/2020 |
2.71
|
2,012,740 | 2.72 | 2.78 | 2.69 | 980 | 20,850 | -0.1 |
| 24/03/2020 |
2.72
|
2,849,490 | 2.74 | 2.74 | 2.60 | 0 | 3,100 | -0.0 |
| 23/03/2020 |
2.74
|
5,117,500 | 2.94 | 2.94 | 2.74 | 8,000 | 6,620 | 0.0 |
| 20/03/2020 |
2.94
|
883,780 | 2.98 | 2.99 | 2.93 | 4,850 | 1,000 | 0.0 |
| 19/03/2020 |
2.98
|
2,820,690 | 3.03 | 3.03 | 2.91 | 162,100 | 5,000 | 0.5 |
| 18/03/2020 |
3.03
|
2,425,580 | 3.02 | 3.12 | 3.03 | 162,100 | 5,000 | 0.5 |
| 17/03/2020 |
3.02
|
2,535,800 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
| 16/03/2020 |
3.03
|
1,558,100 | 3.09 | 3.10 | 3 | 21,430 | 0 | 0.1 |