| 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) |
-2.75 | -9.48% | 586,340,400 | 53,137,400 | 1,530.3 |
24.85
29
26.15
|
|
2 tháng
(2026-01-12) |
-1.95 | -6.91% | 1,282,791,400 | 136,611,400 | 3,830.0 |
24.85
29
26.15
|
|
3 tháng
(2025-12-15) |
2.50 | 10.53% | 1,772,643,800 | 182,450,000 | 5,033.6 |
23.75
29
26.15
|
|
6 tháng
(2025-09-15) |
-0.60 | -2.23% | 3,556,855,800 | 76,239,400 | 2,417.1 |
22.85
29
26.15
|
|
12 tháng
(2025-03-18) |
8.31 | 46.33% | 7,307,402,800 | 3,584,119 | -503.0 |
15.50
29
26.15
|
|
24 tháng
(2024-03-25) |
10.48 | 66.42% | 10,861,171,600 | -1,242,810 | -662.3 |
14.05
29
26.15
|
|
36 tháng
(2023-03-29) |
16.34 | 164.84% | 13,909,943,100 | -1,350,611 | -665.8 |
9.78
29
26.15
|
|
60 tháng
(2021-04-08) |
15.82 | 151.65% | 20,382,894,700 | 17,164,836 | -423.2 |
7.66
29
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2020 |
4.54
|
2,822,800 | 4.57 | 4.58 | 4.47 | 10,000 | 0 | 0.2 |
| 30/07/2020 |
4.57
|
2,740,330 | 4.51 | 4.58 | 4.52 | 423,580 | 300,580 | 1.9 |
| 29/07/2020 |
4.51
|
4,891,540 | 4.70 | 4.70 | 4.42 | 0 | 0 | 0 |
| 28/07/2020 |
4.70
|
6,476,500 | 4.42 | 4.71 | 4.47 | 1,462,450 | 510,000 | 15.1 |
| 27/07/2020 |
4.42
|
9,988,390 | 4.75 | 4.75 | 4.42 | 1,467,758 | 1,300,758 | 2.7 |
| 24/07/2020 |
4.75
|
8,288,120 | 4.91 | 4.91 | 4.72 | 0 | 0 | 0 |
| 23/07/2020 |
4.91
|
3,208,620 | 4.94 | 4.95 | 4.88 | 1,000,000 | 1,962,450 | -16.4 |
| 22/07/2020 |
4.94
|
2,724,680 | 4.98 | 5.01 | 4.94 | 210,000 | 340,000 | -2.2 |
| 21/07/2020 |
4.98
|
3,066,900 | 4.95 | 4.98 | 4.94 | 1,000,080 | 1,000,000 | -17.2 |
| 20/07/2020 |
4.95
|
3,056,310 | 5.04 | 5.06 | 4.95 | 0 | 0 | 0 |
| 17/07/2020 |
5.04
|
3,957,050 | 5.04 | 5.06 | 5.01 | 1,664,420 | 911,210 | 13.2 |
| 16/07/2020 |
5.04
|
3,783,960 | 4.98 | 5.04 | 4.98 | 286,470 | 80 | 5.0 |
| 15/07/2020 |
4.98
|
2,941,050 | 4.94 | 5.01 | 4.95 | 0 | 0 | 0 |
| 14/07/2020 |
4.94
|
3,552,800 | 4.95 | 4.95 | 4.90 | 423,294 | 1,336,504 | -15.6 |
| 13/07/2020 |
4.95
|
2,322,950 | 4.97 | 5.01 | 4.94 | 200,000 | 486,470 | -4.9 |
| 10/07/2020 |
4.97
|
2,151,820 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 |
| 09/07/2020 |
5.03
|
3,777,860 | 4.94 | 5.04 | 4.95 | 467,790 | 0 | 8.1 |
| 08/07/2020 |
4.94
|
1,816,440 | 4.93 | 4.95 | 4.91 | 0 | 0 | 0 |
| 07/07/2020 |
4.93
|
3,562,940 | 4.90 | 4.95 | 4.90 | 2,184,414 | 2,184,414 | 0 |
| 06/07/2020 |
4.90
|
2,970,930 | 4.85 | 4.94 | 4.85 | 400,000 | 883,540 | -8.2 |
| 03/07/2020 |
4.85
|
1,241,470 | 4.85 | 4.88 | 4.84 | 0 | 0 | 0 |
| 02/07/2020 |
4.85
|
1,628,160 | 4.87 | 4.88 | 4.83 | 1,000,000 | 1,000,000 | 0 |
| 01/07/2020 |
4.87
|
2,067,570 | 4.78 | 4.87 | 4.78 | 10,163,140 | 10,163,140 | 0 |
| 30/06/2020 |
4.78
|
3,399,510 | 4.85 | 4.93 | 4.77 | 0 | 4,000 | -0.1 |
| 29/06/2020 |
4.85
|
5,960,860 | 5.00 | 5.00 | 4.83 | 0 | 0 | 0 |
| 26/06/2020 |
5.00
|
1,999,300 | 5.00 | 5.04 | 4.97 | 0 | 0 | 0 |
| 25/06/2020 |
5.00
|
2,709,130 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 |
| 24/06/2020 |
5.06
|
5,739,200 | 5.04 | 5.13 | 5.04 | 347,250 | 0 | 6.2 |
| 23/06/2020 |
5.04
|
3,682,810 | 5.04 | 5.08 | 5.03 | 4,700,000 | 4,700,000 | 0 |
| 22/06/2020 |
5.04
|
2,622,880 | 5.04 | 5.11 | 5.03 | 0 | 0 | 0 |
| 19/06/2020 |
5.04
|
3,111,870 | 4.98 | 5.04 | 4.98 | 10,000 | 347,250 | -5.9 |
| 18/06/2020 |
4.98
|
2,294,180 | 4.98 | 5.01 | 4.95 | 1,451,320 | 1,421,320 | 0.5 |
| 17/06/2020 |
4.98
|
2,160,720 | 5.01 | 5.04 | 4.97 | 34,010 | 34,010 | 0 |
| 16/06/2020 |
5.01
|
5,876,970 | 4.90 | 5.04 | 4.94 | 500,000 | 510,000 | -0.2 |
| 15/06/2020 |
4.90
|
9,023,320 | 5.08 | 5.11 | 4.87 | 0 | 30,000 | -0.5 |
| 12/06/2020 |
5.08
|
10,033,880 | 5.04 | 5.08 | 4.93 | 128,520 | 128,520 | 0 |
| 11/06/2020 |
5.04
|
9,855,080 | 5.36 | 5.43 | 5.04 | 11,980 | 150 | 0.2 |
| 10/06/2020 |
5.36
|
10,294,970 | 5.21 | 5.43 | 5.17 | 677,450 | 0 | 12.3 |
| 09/06/2020 |
5.21
|
5,953,860 | 5.21 | 5.24 | 5.20 | 720,000 | 720,000 | 0 |
| 08/06/2020 |
5.21
|
8,114,180 | 5.16 | 5.27 | 5.20 | 320,000 | 331,980 | -0.2 |
| 05/06/2020 |
5.16
|
6,864,850 | 5.19 | 5.19 | 5.13 | 56,030 | 749,230 | -12.4 |
| 04/06/2020 |
5.19
|
8,631,510 | 5.20 | 5.27 | 5.19 | 1,016,000 | 1,016,000 | 0 |
| 03/06/2020 |
5.20
|
4,396,970 | 5.16 | 5.21 | 5.16 | 1,194,630 | 1,194,630 | 0 |
| 02/06/2020 |
5.16
|
14,019,730 | 5.14 | 5.27 | 5.16 | 0 | 0 | 0 |
| 01/06/2020 |
5.14
|
17,148,300 | 4.95 | 5.20 | 4.97 | 362,560 | 362,560 | 0 |
| 29/05/2020 |
4.95
|
4,370,270 | 4.98 | 4.98 | 4.94 | 50,000 | 50,000 | 0 |
| 28/05/2020 |
4.98
|
3,439,560 | 4.98 | 5.04 | 4.97 | 0 | 0 | 0 |
| 27/05/2020 |
4.98
|
10,811,090 | 5.07 | 5.13 | 4.98 | 426,700 | 0 | 7.6 |
| 26/05/2020 |
5.07
|
9,158,970 | 4.98 | 5.07 | 5.00 | 600,000 | 600,100 | -0.0 |
| 25/05/2020 |
4.98
|
4,244,600 | 4.97 | 5.03 | 4.95 | 300,000 | 300,000 | 0 |
| 22/05/2020 |
4.97
|
7,705,210 | 5.07 | 5.08 | 4.95 | 100,000 | 526,700 | -5.6 |
| 21/05/2020 |
5.07
|
8,733,490 | 4.98 | 5.08 | 4.97 | 0 | 0 | 0 |
| 20/05/2020 |
4.98
|
4,064,620 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
| 19/05/2020 |
5.01
|
9,169,410 | 4.91 | 5.04 | 4.97 | 939,980 | 935,770 | -9.0 |
| 18/05/2020 |
4.91
|
4,693,050 | 4.88 | 4.93 | 4.84 | 0 | 0 | 0 |
| 15/05/2020 |
4.88
|
8,051,150 | 4.98 | 5.03 | 4.88 | 0 | 0 | 0 |
| 14/05/2020 |
4.98
|
7,371,050 | 5.04 | 5.06 | 4.93 | 768,900 | 4,210 | 13.3 |
| 13/05/2020 |
5.04
|
10,535,970 | 4.95 | 5.08 | 4.90 | 594,190 | 0 | 10.3 |
| 12/05/2020 |
4.95
|
11,943,010 | 4.84 | 4.95 | 4.78 | 0 | 0 | 0 |
| 11/05/2020 |
4.84
|
13,871,460 | 4.78 | 4.90 | 4.75 | 1,300,000 | 1,768,900 | -7.9 |
| 08/05/2020 |
4.78
|
12,648,540 | 4.70 | 4.90 | 4.72 | 1,702,820 | 2,097,010 | -6.7 |
| 07/05/2020 |
4.70
|
6,237,880 | 4.59 | 4.71 | 4.59 | 200,000 | 0 | 3.2 |
| 06/05/2020 |
4.59
|
3,827,470 | 4.55 | 4.61 | 4.52 | 0 | 300,000 | -4.7 |
| 05/05/2020 |
4.55
|
2,512,680 | 4.57 | 4.59 | 4.51 | 32,340 | 232,340 | -3.1 |
| 04/05/2020 |
4.57
|
2,266,940 | 4.59 | 4.62 | 4.57 | 200,000 | 400,000 | -3.2 |
| 29/04/2020 |
4.59
|
2,734,790 | 4.55 | 4.64 | 4.57 | 500,000 | 500,000 | 0 |
| 28/04/2020 |
4.55
|
2,897,820 | 4.52 | 4.59 | 4.49 | 300,000 | 300,000 | 0 |
| 27/04/2020 |
4.52
|
4,853,010 | 4.62 | 4.67 | 4.52 | 600,000 | 600,000 | 0 |
| 24/04/2020 |
4.62
|
2,664,100 | 4.65 | 4.65 | 4.58 | 1,662,620 | 1,662,620 | 0 |
| 23/04/2020 |
4.65
|
3,568,320 | 4.64 | 4.74 | 4.62 | 1,047,130 | 1,047,130 | 0 |
| 22/04/2020 |
4.64
|
5,228,620 | 4.51 | 4.65 | 4.39 | 1,217,010 | 1,217,010 | 0 |
| 21/04/2020 |
4.51
|
10,667,070 | 4.80 | 4.80 | 4.51 | 366,470 | 366,470 | 0 |
| 20/04/2020 |
4.80
|
10,896,580 | 4.90 | 4.94 | 4.78 | 750,000 | 750,000 | 0 |
| 17/04/2020 |
4.90
|
7,574,590 | 4.75 | 4.94 | 4.78 | 0 | 0 | 0 |
| 16/04/2020 |
4.75
|
4,540,410 | 4.71 | 4.75 | 4.61 | 939,040 | 939,040 | 0 |
| 15/04/2020 |
4.71
|
10,310,960 | 4.58 | 4.75 | 4.58 | 0 | 0 | 0 |
| 14/04/2020 |
4.58
|
7,022,430 | 4.54 | 4.61 | 4.47 | 34,570 | 34,570 | 0 |
| 13/04/2020 |
4.54
|
6,297,620 | 4.48 | 4.62 | 4.47 | 0 | 0 | 0 |
| 10/04/2020 |
4.48
|
8,220,670 | 4.55 | 4.59 | 4.45 | 20,000 | 20,000 | 0 |
| 09/04/2020 |
4.55
|
7,173,300 | 4.52 | 4.64 | 4.52 | 0 | 0 | 0 |
| 08/04/2020 |
4.52
|
4,976,890 | 4.59 | 4.59 | 4.44 | 875,290 | 875,290 | 0 |
| 07/04/2020 |
4.59
|
12,576,310 | 4.54 | 4.67 | 4.52 | 0 | 0 | 0 |
| 06/04/2020 |
4.54
|
7,996,310 | 4.25 | 4.54 | 4.36 | 0 | 0 | 0 |
| 03/04/2020 |
4.25
|
5,151,710 | 4.10 | 4.31 | 4.10 | 0 | 0 | 0 |
| 01/04/2020 |
4.10
|
6,406,330 | 3.90 | 4.12 | 3.85 | 665,850 | 665,850 | 0 |
| 31/03/2020 |
3.90
|
5,690,150 | 3.92 | 4.06 | 3.79 | 449,900 | 449,900 | 0 |
| 30/03/2020 |
3.92
|
7,287,180 | 4.21 | 4.21 | 3.92 | 1,663,500 | 1,663,500 | 0 |
| 27/03/2020 |
4.21
|
5,378,700 | 4.34 | 4.36 | 4.18 | 240,000 | 240,000 | 0 |
| 26/03/2020 |
4.34
|
4,627,510 | 4.51 | 4.51 | 4.34 | 146,180 | 146,180 | 0 |
| 25/03/2020 |
4.51
|
6,925,670 | 4.26 | 4.51 | 4.34 | 545,470 | 545,470 | 0 |
| 24/03/2020 |
4.26
|
7,412,520 | 4.29 | 4.32 | 4.16 | 430,120 | 430,040 | 0.0 |
| 23/03/2020 |
4.29
|
9,616,920 | 4.61 | 4.61 | 4.29 | 4,570,340 | 4,570,340 | 0 |
| 20/03/2020 |
4.61
|
4,348,520 | 4.64 | 4.70 | 4.59 | 0 | 0 | 0 |
| 19/03/2020 |
4.64
|
3,879,280 | 4.75 | 4.75 | 4.61 | 1,486,980 | 1,487,060 | -0.0 |
| 18/03/2020 |
4.75
|
5,287,310 | 4.81 | 4.88 | 4.75 | 1,122,610 | 1,122,410 | 0.0 |
| 17/03/2020 |
4.81
|
9,350,190 | 4.74 | 4.81 | 4.54 | 300,000 | 300,000 | 0 |
| 16/03/2020 |
4.74
|
4,256,130 | 4.93 | 4.98 | 4.72 | 285,880 | 285,980 | -0.0 |
| 13/03/2020 |
4.93
|
11,673,000 | 4.88 | 5.16 | 4.55 | 1,536,290 | 1,536,490 | -0.0 |
| 12/03/2020 |
4.88
|
15,483,860 | 5.24 | 5.24 | 4.88 | 500,000 | 500,000 | 0 |
| 11/03/2020 |
5.24
|
7,990,830 | 5.52 | 5.62 | 5.16 | 708,750 | 708,750 | 0 |