| 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) |
-0.75 | -5.15% | 6,374,600 | 709,300 | 10.3 |
12.95
15.25
13.75
|
|
2 tháng
(2026-01-15) |
-3.35 | -19.53% | 21,469,100 | 1,785,700 | 28.3 |
12.95
18.15
13.75
|
|
3 tháng
(2025-12-15) |
-2 | -12.66% | 30,286,400 | 1,778,600 | 28.2 |
12.95
18.15
13.75
|
|
6 tháng
(2025-09-15) |
-1.51 | -9.88% | 66,806,500 | 1,778,300 | 28.7 |
12.95
18.15
13.75
|
|
12 tháng
(2025-03-18) |
5.80 | 72.50% | 144,299,600 | 2,811,000 | 39.9 |
6.13
18.15
13.75
|
|
24 tháng
(2024-03-25) |
6.30 | 84% | 176,583,881 | 6,637,100 | 86.8 |
6.13
18.15
13.75
|
|
36 tháng
(2023-03-29) |
7.05 | 104.44% | 188,039,479 | 6,642,840 | 86.9 |
6.13
18.15
13.75
|
|
60 tháng
(2021-04-08) |
1.41 | 11.39% | 251,546,797 | 6,607,211 | 85.6 |
6.13
24.94
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/07/2020 |
6.03
|
7,500 | 5.70 | 6.03 | 5.70 | 0 | 0 | 0 |
| 21/07/2020 |
5.70
|
7,100 | 5.70 | 5.70 | 5.53 | 0 | 0 | 0 |
| 20/07/2020 |
5.70
|
5,500 | 5.97 | 5.97 | 5.42 | 0 | 0 | 0 |
| 17/07/2020 |
5.97
|
7,120 | 5.42 | 6.08 | 5.37 | 0 | 0 | 0 |
| 16/07/2020 |
5.42
|
1,700 | 5.86 | 5.86 | 5.42 | 0 | 0 | 0 |
| 15/07/2020 |
5.86
|
0 | 5.92 | 5.86 | 5.86 | 0 | 0 | 0 |
| 14/07/2020 |
5.92
|
1,900 | 5.81 | 5.97 | 5.53 | 0 | 0 | 0 |
| 13/07/2020 |
5.81
|
3,415 | 5.75 | 5.81 | 5.81 | 0 | 0 | 0 |
| 10/07/2020 |
5.75
|
3,820 | 5.70 | 5.75 | 5.31 | 0 | 0 | 0 |
| 09/07/2020 |
5.70
|
10,520 | 5.59 | 5.70 | 5.53 | 0 | 0 | 0 |
| 08/07/2020 |
5.59
|
12,500 | 5.25 | 5.64 | 5.25 | 0 | 0 | 0 |
| 07/07/2020 |
5.25
|
26,745 | 5.25 | 5.59 | 5.25 | 0 | 0 | 0 |
| 06/07/2020 |
5.25
|
7,311 | 5.25 | 5.31 | 5.25 | 0 | 0 | 0 |
| 03/07/2020 |
5.25
|
205 | 5.42 | 5.42 | 4.98 | 0 | 0 | 0 |
| 02/07/2020 |
5.42
|
4,110 | 5.37 | 5.53 | 5.25 | 0 | 0 | 0 |
| 01/07/2020 |
5.37
|
9,800 | 5.75 | 5.75 | 5.14 | 0 | 0 | 0 |
| 30/06/2020 |
5.75
|
19,510 | 5.14 | 5.75 | 4.98 | 0 | 0 | 0 |
| 29/06/2020 |
5.14
|
5,801 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 26/06/2020 |
5.20
|
6,515 | 5.09 | 5.20 | 5.14 | 0 | 0 | 0 |
| 25/06/2020 |
5.09
|
200 | 5.14 | 5.42 | 5.09 | 0 | 0 | 0 |
| 24/06/2020 |
5.14
|
1,100 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 23/06/2020 |
5.14
|
5,800 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 22/06/2020 |
5.20
|
4,710 | 5.14 | 5.48 | 5.20 | 0 | 0 | 0 |
| 19/06/2020 |
5.14
|
1,000 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 18/06/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/06/2020 |
5.20
|
5,120 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
| 16/06/2020 |
5.25
|
0 | 5.20 | 5.25 | 5.25 | 0 | 0 | 0 |
| 15/06/2020 |
5.20
|
11,000 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
| 12/06/2020 |
5.25
|
2,310 | 5.25 | 5.48 | 5.25 | 0 | 0 | 0 |
| 11/06/2020 |
5.25
|
2,042 | 4.98 | 5.25 | 5.25 | 0 | 0 | 0 |
| 10/06/2020 |
4.98
|
32,000 | 5.25 | 5.25 | 4.98 | 0 | 0 | 0 |
| 09/06/2020 |
5.25
|
6,010 | 5.25 | 5.31 | 5.25 | 0 | 0 | 0 |
| 08/06/2020 |
5.25
|
2,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 05/06/2020 |
5.25
|
100 | 5.53 | 5.53 | 5.25 | 0 | 0 | 0 |
| 04/06/2020 |
5.53
|
3,030 | 5.25 | 5.53 | 5.53 | 0 | 0 | 0 |
| 03/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 02/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 01/06/2020 |
5.25
|
0 | 5.37 | 5.25 | 5.25 | 0 | 0 | 0 |
| 29/05/2020 |
5.37
|
1,510 | 5.48 | 5.48 | 5.20 | 0 | 0 | 0 |
| 28/05/2020 |
5.48
|
3,720 | 5.37 | 5.48 | 5.48 | 0 | 0 | 0 |
| 27/05/2020 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 26/05/2020 |
5.37
|
40 | 5.53 | 5.53 | 5.37 | 0 | 0 | 0 |
| 25/05/2020 |
5.53
|
11,777 | 6.31 | 6.31 | 5.37 | 0 | 0 | 0 |
| 22/05/2020 |
6.31
|
10 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 21/05/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 20/05/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 19/05/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 18/05/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 15/05/2020 |
6.31
|
2 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 14/05/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 13/05/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 12/05/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 11/05/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 08/05/2020 |
6.31
|
10 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 07/05/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 06/05/2020 |
6.31
|
100 | 6.03 | 6.31 | 6.31 | 0 | 0 | 0 |
| 05/05/2020 |
6.03
|
100 | 5.31 | 6.03 | 6.03 | 0 | 0 | 0 |
| 04/05/2020 |
5.31
|
1,400 | 5.92 | 5.97 | 5.31 | 0 | 0 | 0 |
| 29/04/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 28/04/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 27/04/2020 |
5.92
|
100 | 6.03 | 6.03 | 5.92 | 0 | 0 | 0 |
| 24/04/2020 |
6.03
|
800 | 6.03 | 6.14 | 5.31 | 0 | 0 | 0 |
| 23/04/2020 |
6.03
|
100 | 5.97 | 6.03 | 6.03 | 0 | 0 | 0 |
| 22/04/2020 |
5.97
|
100 | 6.08 | 6.08 | 5.97 | 0 | 0 | 0 |
| 21/04/2020 |
6.08
|
300 | 5.81 | 6.08 | 5.81 | 0 | 0 | 0 |
| 20/04/2020 |
5.81
|
200 | 5.64 | 5.86 | 5.81 | 0 | 0 | 0 |
| 17/04/2020 |
5.64
|
700 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
| 16/04/2020 |
5.97
|
108 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 15/04/2020 |
5.97
|
200 | 5.25 | 5.97 | 5.97 | 0 | 0 | 0 |
| 14/04/2020 |
5.25
|
4,960 | 5.31 | 5.31 | 5.03 | 0 | 0 | 0 |
| 13/04/2020 |
5.31
|
100 | 6.08 | 6.08 | 5.31 | 0 | 0 | 0 |
| 10/04/2020 |
6.08
|
102 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 09/04/2020 |
6.08
|
2,070 | 5.75 | 6.08 | 6.08 | 0 | 0 | 0 |
| 08/04/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 07/04/2020 |
5.75
|
32 | 5.92 | 5.92 | 5.75 | 0 | 0 | 0 |
| 06/04/2020 |
5.92
|
410 | 5.97 | 5.97 | 5.20 | 0 | 0 | 0 |
| 03/04/2020 |
5.97
|
12 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 01/04/2020 |
5.97
|
3,100 | 5.70 | 5.97 | 5.64 | 0 | 0 | 0 |
| 31/03/2020 |
5.70
|
100 | 5.09 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/03/2020 |
5.09
|
100 | 5.97 | 5.97 | 5.09 | 0 | 0 | 0 |
| 27/03/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 26/03/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 25/03/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 24/03/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 23/03/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 20/03/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 19/03/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 18/03/2020 |
5.97
|
10 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 17/03/2020 |
5.97
|
130 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 16/03/2020 |
5.97
|
452 | 6.03 | 6.03 | 5.20 | 0 | 0 | 0 |
| 13/03/2020 |
6.03
|
10 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 12/03/2020 |
6.03
|
100 | 5.64 | 6.03 | 6.03 | 0 | 0 | 0 |
| 11/03/2020 |
5.64
|
2,100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/03/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/03/2020 |
5.64
|
10 | 5.75 | 5.75 | 5.64 | 0 | 0 | 0 |
| 06/03/2020 |
5.75
|
900 | 5.37 | 5.75 | 5.03 | 0 | 0 | 0 |
| 05/03/2020 |
5.37
|
7 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 04/03/2020 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 03/03/2020 |
5.37
|
149 | 6.08 | 6.08 | 5.37 | 0 | 0 | 0 |
| 02/03/2020 |
6.08
|
2,210 | 6.19 | 6.19 | 5.37 | 0 | 0 | 0 |