| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.29 | -2.89% | 2,416,000 | -214,500 | 0 |
9.76
10.05
9.77
|
|
2 tháng
(2026-04-17) |
-0.79 | -7.49% | 6,674,300 | -744,237 | 0 |
9.76
10.55
9.77
|
|
3 tháng
(2026-03-18) |
-0.79 | -7.49% | 13,204,100 | -157,837 | 6.6 |
9.76
10.65
9.77
|
|
6 tháng
(2025-12-18) |
-0.84 | -7.92% | 43,107,200 | 1,161,863 | 21.1 |
9.76
11.90
9.77
|
|
12 tháng
(2025-06-23) |
-4.94 | -33.61% | 265,138,100 | -14,267,337 | -211.6 |
9.76
17.60
9.77
|
|
24 tháng
(2024-06-26) |
-5.12 | -34.41% | 495,801,100 | -13,274,414 | -172.2 |
9.76
17.60
9.77
|
|
36 tháng
(2023-07-03) |
-2.55 | -20.69% | 686,960,500 | -9,822,248 | -117.6 |
9.76
17.60
9.77
|
|
60 tháng
(2021-07-12) |
-1.13 | -10.37% | 1,067,465,600 | -11,968,341 | -132.8 |
7.94
20.83
9.77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2020 |
5.86
|
246,610 | 5.72 | 5.96 | 5.68 | 32,680 | 0 | 0.5 |
| 28/10/2020 |
5.72
|
411,680 | 5.80 | 5.80 | 5.56 | 60 | 0 | 0.0 |
| 27/10/2020 |
5.80
|
188,620 | 5.80 | 5.84 | 5.68 | 1,040 | 0 | 0.0 |
| 26/10/2020 |
5.80
|
243,090 | 5.94 | 5.98 | 5.76 | 1,050 | 0 | 0.0 |
| 23/10/2020 |
5.94
|
248,480 | 5.94 | 6.06 | 5.86 | 50 | 10 | 0.0 |
| 22/10/2020 |
5.94
|
98,410 | 5.84 | 5.94 | 5.68 | 20 | 0 | 0.0 |
| 21/10/2020 |
5.84
|
155,730 | 5.96 | 6.04 | 5.84 | 340 | 0 | 0.0 |
| 20/10/2020 |
5.96
|
306,710 | 5.82 | 6.04 | 5.76 | 119,130 | 500 | 1.7 |
| 19/10/2020 |
5.82
|
459,270 | 5.96 | 5.96 | 5.82 | 240 | 0 | 0.0 |
| 16/10/2020 |
5.96
|
339,080 | 6.12 | 6.21 | 5.88 | 380 | 0 | 0.0 |
| 15/10/2020 |
6.12
|
358,910 | 6.25 | 6.33 | 6.08 | 3,270 | 0 | 0.0 |
| 14/10/2020 |
6.25
|
665,000 | 6.08 | 6.49 | 6.08 | 1,500 | 80 | 0.0 |
| 13/10/2020 |
6.08
|
398,340 | 6.17 | 6.25 | 6.08 | 2,900 | 0 | 0.0 |
| 12/10/2020 |
6.17
|
497,840 | 6.33 | 6.33 | 6.15 | 2,600 | 4,090 | -0.0 |
| 09/10/2020 |
6.33
|
861,480 | 5.92 | 6.33 | 6.19 | 1,000 | 24,320 | -0.4 |
| 08/10/2020 |
5.92
|
248,760 | 5.88 | 6.02 | 5.86 | 0 | 4,720 | -0.1 |
| 07/10/2020 |
5.88
|
373,750 | 5.86 | 6.06 | 5.86 | 0 | 10,000 | -0.1 |
| 06/10/2020 |
5.86
|
250,560 | 6.00 | 6.00 | 5.86 | 400 | 810 | -0.0 |
| 05/10/2020 |
6.00
|
317,350 | 5.72 | 6.06 | 5.74 | 100 | 1,500 | -0.0 |
| 02/10/2020 |
5.72
|
567,940 | 5.52 | 5.72 | 5.54 | 600 | 9,300 | -0.1 |
| 01/10/2020 |
5.52
|
278,500 | 5.46 | 5.52 | 5.41 | 10 | 5,510 | -0.1 |
| 30/09/2020 |
5.46
|
129,850 | 5.33 | 5.48 | 5.25 | 0 | 3,850 | -0.1 |
| 29/09/2020 |
5.33
|
198,430 | 5.46 | 5.46 | 5.33 | 0 | 3,030 | -0.0 |
| 28/09/2020 |
5.46
|
203,720 | 5.48 | 5.48 | 5.39 | 0 | 4,490 | -0.1 |
| 25/09/2020 |
5.48
|
308,760 | 5.33 | 5.50 | 5.31 | 0 | 2,230 | -0.0 |
| 24/09/2020 |
5.33
|
140,810 | 5.35 | 5.46 | 5.31 | 0 | 8,060 | -0.1 |
| 23/09/2020 |
5.35
|
224,120 | 5.17 | 5.44 | 5.15 | 0 | 4,460 | -0.1 |
| 22/09/2020 |
5.17
|
35,960 | 5.17 | 5.17 | 5.11 | 1,000 | 1,530 | -0.0 |
| 21/09/2020 |
5.17
|
136,860 | 5.15 | 5.19 | 5.13 | 2,000 | 0 | 0.0 |
| 18/09/2020 |
5.15
|
25,070 | 5.11 | 5.19 | 5.11 | 2,230 | 0 | 0.0 |
| 17/09/2020 |
5.11
|
80,330 | 5.11 | 5.19 | 5.09 | 210 | 5,000 | -0.1 |
| 16/09/2020 |
5.11
|
57,860 | 5.19 | 5.21 | 5.11 | 200 | 0 | 0.0 |
| 15/09/2020 |
5.19
|
102,260 | 5.23 | 5.27 | 5.13 | 6,330 | 0 | 0.1 |
| 14/09/2020 |
5.23
|
44,640 | 5.19 | 5.35 | 5.17 | 0 | 720 | -0.0 |
| 11/09/2020 |
5.19
|
22,500 | 5.23 | 5.25 | 5.15 | 660 | 0 | 0.0 |
| 10/09/2020 |
5.23
|
86,170 | 5.03 | 5.33 | 5.07 | 4,190 | 500 | 0.0 |
| 09/09/2020 |
5.03
|
113,950 | 5.09 | 5.09 | 5.03 | 7,930 | 68,790 | -0.8 |
| 08/09/2020 |
5.09
|
174,020 | 5.11 | 5.17 | 5.07 | 2,900 | 50,200 | -0.6 |
| 07/09/2020 |
5.11
|
126,280 | 5.23 | 5.27 | 5.11 | 1,770 | 0 | 0.0 |
| 04/09/2020 |
5.23
|
95,970 | 5.31 | 5.31 | 5.15 | 1,810 | 0 | 0.0 |
| 03/09/2020 |
5.31
|
167,630 | 5.33 | 5.41 | 5.19 | 13,750 | 50,000 | -0.5 |
| 01/09/2020 |
5.33
|
101,470 | 5.41 | 5.44 | 5.33 | 1,780 | 0 | 0.0 |
| 31/08/2020 |
5.41
|
47,830 | 5.48 | 5.48 | 5.37 | 1,500 | 160 | 0.0 |
| 28/08/2020 |
5.48
|
263,490 | 5.48 | 5.68 | 5.48 | 2,300 | 80 | 0.0 |
| 27/08/2020 |
5.48
|
196,560 | 5.39 | 5.50 | 5.35 | 3,620 | 0 | 0.0 |
| 26/08/2020 |
5.39
|
249,300 | 5.27 | 5.56 | 5.23 | 1,280 | 0 | 0.0 |
| 25/08/2020 |
5.27
|
117,780 | 5.25 | 5.27 | 5.07 | 30 | 20 | 0.0 |
| 24/08/2020 |
5.25
|
80,590 | 5.27 | 5.35 | 5.23 | 2,040 | 1,710 | 0.0 |
| 21/08/2020 |
5.27
|
123,660 | 5.17 | 5.35 | 5.19 | 1,740 | 0 | 0.0 |
| 20/08/2020 |
5.17
|
141,450 | 4.99 | 5.19 | 5.03 | 1,880 | 0 | 0.0 |
| 19/08/2020 |
4.99
|
69,780 | 4.97 | 5.11 | 4.95 | 1,780 | 0 | 0.0 |
| 18/08/2020 |
4.97
|
35,250 | 4.93 | 4.97 | 4.89 | 310 | 0 | 0.0 |
| 17/08/2020 |
4.93
|
80,350 | 4.95 | 4.99 | 4.87 | 0 | 0 | 0 |
| 14/08/2020 |
4.95
|
86,220 | 4.99 | 5.01 | 4.93 | 30 | 620 | -0.0 |
| 13/08/2020 |
4.99
|
52,200 | 4.99 | 5.05 | 4.99 | 0 | 0 | 0 |
| 12/08/2020 |
4.99
|
34,850 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
| 11/08/2020 |
5.05
|
49,010 | 5.03 | 5.07 | 5.01 | 390 | 1,000 | -0.0 |
| 10/08/2020 |
5.03
|
98,700 | 5.01 | 5.09 | 4.99 | 700 | 0 | 0.0 |
| 07/08/2020 |
5.01
|
54,430 | 4.99 | 5.03 | 4.85 | 80 | 0 | 0.0 |
| 06/08/2020 |
4.99
|
583,360 | 4.99 | 5.09 | 4.97 | 1,000 | 0 | 0.0 |
| 05/08/2020 |
4.99
|
89,840 | 4.81 | 5.03 | 4.83 | 0 | 2,000 | -0.0 |
| 04/08/2020 |
4.81
|
19,570 | 4.79 | 4.95 | 4.79 | 1,000 | 0 | 0.0 |
| 03/08/2020 |
4.79
|
38,670 | 4.64 | 4.87 | 4.62 | 320 | 0 | 0.0 |
| 31/07/2020 |
4.64
|
60,610 | 4.75 | 4.79 | 4.64 | 4,320 | 0 | 0.0 |
| 30/07/2020 |
4.75
|
25,970 | 4.75 | 4.91 | 4.66 | 10 | 0 | 0.0 |
| 29/07/2020 |
4.75
|
246,200 | 5.03 | 5.03 | 4.68 | 10 | 0 | 0.0 |
| 28/07/2020 |
5.03
|
202,040 | 4.85 | 5.05 | 4.71 | 1,000 | 0 | 0.0 |
| 27/07/2020 |
4.85
|
198,850 | 5.19 | 5.19 | 4.85 | 0 | 0 | 0 |
| 24/07/2020 |
5.19
|
432,900 | 5.50 | 5.54 | 5.13 | 0 | 2,760 | -0.0 |
| 23/07/2020 |
5.50
|
355,500 | 5.31 | 5.54 | 5.11 | 100 | 1,000 | -0.0 |
| 22/07/2020 |
5.31
|
56,560 | 5.37 | 5.44 | 5.31 | 1,000 | 0 | 0.0 |
| 21/07/2020 |
5.37
|
89,930 | 5.35 | 5.48 | 5.33 | 300 | 0 | 0.0 |
| 20/07/2020 |
5.35
|
198,260 | 5.46 | 5.56 | 5.31 | 0 | 0 | 0 |
| 17/07/2020 |
5.46
|
128,000 | 5.52 | 5.54 | 5.41 | 0 | 0 | 0 |
| 16/07/2020 |
5.52
|
184,980 | 5.56 | 5.58 | 5.48 | 500 | 0 | 0.0 |
| 15/07/2020 |
5.56
|
183,640 | 5.68 | 5.68 | 5.48 | 1,470 | 100,000 | -1.3 |
| 14/07/2020 |
5.68
|
191,820 | 5.72 | 5.72 | 5.50 | 3,480 | 100,000 | -1.3 |
| 13/07/2020 |
5.72
|
199,290 | 5.68 | 5.78 | 5.60 | 2,070 | 100 | 0.0 |
| 10/07/2020 |
5.68
|
349,650 | 5.60 | 5.88 | 5.52 | 6,980 | 0 | 0.1 |
| 09/07/2020 |
5.60
|
295,390 | 5.58 | 5.60 | 5.39 | 830 | 10,000 | -0.1 |
| 08/07/2020 |
5.58
|
149,600 | 5.64 | 5.64 | 5.48 | 970 | 0 | 0.0 |
| 07/07/2020 |
5.64
|
241,560 | 5.64 | 5.70 | 5.52 | 5,870 | 14,360 | -0.1 |
| 06/07/2020 |
5.64
|
366,730 | 5.37 | 5.64 | 5.23 | 4,550 | 0 | 0.1 |
| 03/07/2020 |
5.37
|
350,470 | 5.19 | 5.44 | 5.27 | 11,000 | 0 | 0.1 |
| 02/07/2020 |
5.19
|
174,670 | 5.19 | 5.27 | 5.09 | 0 | 0 | 0 |
| 01/07/2020 |
5.19
|
539,680 | 4.87 | 5.19 | 4.89 | 16,300 | 20,000 | -0.0 |
| 30/06/2020 |
4.87
|
339,390 | 4.79 | 4.93 | 4.77 | 0 | 10,400 | -0.1 |
| 29/06/2020 |
4.79
|
322,780 | 4.73 | 4.91 | 4.79 | 10,000 | 10,400 | -0.0 |
| 26/06/2020 |
4.73
|
149,730 | 4.75 | 4.81 | 4.71 | 0 | 10,400 | -0.1 |
| 25/06/2020 |
4.75
|
43,800 | 4.83 | 4.83 | 4.73 | 3,400 | 6,770 | -0.0 |
| 24/06/2020 |
4.83
|
43,750 | 4.79 | 4.93 | 4.75 | 0 | 0 | 0 |
| 23/06/2020 |
4.79
|
92,810 | 4.93 | 4.99 | 4.79 | 200 | 1,030 | -0.0 |
| 22/06/2020 |
4.93
|
144,050 | 4.81 | 5.03 | 4.81 | 430 | 0 | 0.0 |
| 19/06/2020 |
4.81
|
91,920 | 4.75 | 4.85 | 4.75 | 0 | 0 | 0 |
| 18/06/2020 |
4.75
|
41,350 | 4.81 | 4.81 | 4.75 | 0 | 0 | 0 |
| 17/06/2020 |
4.81
|
134,670 | 4.77 | 4.87 | 4.77 | 0 | 0 | 0 |
| 16/06/2020 |
4.77
|
149,440 | 4.77 | 4.85 | 4.73 | 1,000 | 8,580 | -0.1 |
| 15/06/2020 |
4.77
|
119,570 | 4.77 | 4.89 | 4.68 | 0 | 0 | 0 |
| 12/06/2020 |
4.77
|
206,250 | 4.81 | 4.81 | 4.58 | 0 | 390 | -0.0 |
| 11/06/2020 |
4.81
|
385,420 | 4.93 | 5.03 | 4.81 | 16,800 | 0 | 0.2 |