| 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) |
-0.43 | -12.50% | 7,680,300 | 10,800 | 0.0 |
2.98
3.60
3.01
|
|
2 tháng
(2026-01-12) |
-0.69 | -18.65% | 24,684,100 | -76,700 | -0.3 |
2.98
4.27
3.01
|
|
3 tháng
(2025-12-15) |
-0.91 | -23.21% | 33,376,300 | -40,900 | -0.2 |
2.98
4.27
3.01
|
|
6 tháng
(2025-09-15) |
-1.64 | -35.27% | 68,664,100 | -126,400 | -0.6 |
2.98
4.68
3.01
|
|
12 tháng
(2025-03-18) |
-2.14 | -41.55% | 166,237,100 | -436,400 | -1.2 |
2.98
5.26
3.01
|
|
24 tháng
(2024-03-25) |
-3.65 | -54.80% | 238,006,000 | 113,560 | 1.5 |
2.98
6.90
3.01
|
|
36 tháng
(2023-03-29) |
-5.22 | -63.43% | 508,616,200 | 350,360 | 3.5 |
2.98
9.80
3.01
|
|
60 tháng
(2021-04-08) |
-4.85 | -61.70% | 1,182,181,400 | -309,594 | -9.8 |
2.98
20.50
3.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2020 |
3.35
|
1,561,890 | 3.40 | 3.46 | 3.17 | 66,410 | 8,790 | 0.2 |
| 30/07/2020 |
3.40
|
1,318,110 | 3.24 | 3.45 | 3.27 | 20,750 | 5,760 | 0.0 |
| 29/07/2020 |
3.24
|
2,072,660 | 3.32 | 3.32 | 3.09 | 20,750 | 0 | 0.1 |
| 28/07/2020 |
3.32
|
1,727,030 | 3.11 | 3.32 | 3.10 | 34,770 | 0 | 0.1 |
| 27/07/2020 |
3.11
|
1,342,010 | 3.34 | 3.34 | 3.11 | 56,830 | 0 | 0.2 |
| 24/07/2020 |
3.34
|
2,249,760 | 3.55 | 3.57 | 3.31 | 6,430 | 0 | 0.0 |
| 23/07/2020 |
3.55
|
806,010 | 3.65 | 3.65 | 3.45 | 0 | 2,310 | -0.0 |
| 22/07/2020 |
3.65
|
807,780 | 3.69 | 3.71 | 3.65 | 0 | 2,480 | -0.0 |
| 21/07/2020 |
3.69
|
855,030 | 3.69 | 3.75 | 3.65 | 2,500 | 2,560 | -0.0 |
| 20/07/2020 |
3.69
|
2,699,060 | 3.68 | 3.76 | 3.67 | 0 | 1,740 | -0.0 |
| 17/07/2020 |
3.68
|
3,134,140 | 3.70 | 3.82 | 3.68 | 46,900 | 0 | 0.2 |
| 16/07/2020 |
3.70
|
1,665,230 | 3.63 | 3.70 | 3.61 | 33,950 | 4,800 | 0.1 |
| 15/07/2020 |
3.63
|
2,007,520 | 3.59 | 3.67 | 3.60 | 0 | 7,990 | -0.0 |
| 14/07/2020 |
3.59
|
1,113,530 | 3.56 | 3.62 | 3.52 | 0 | 9,020 | -0.0 |
| 13/07/2020 |
3.56
|
662,910 | 3.59 | 3.65 | 3.56 | 6,290 | 18,330 | -0.0 |
| 10/07/2020 |
3.59
|
1,527,600 | 3.54 | 3.68 | 3.51 | 60,440 | 22,400 | 0.1 |
| 09/07/2020 |
3.54
|
1,517,880 | 3.39 | 3.59 | 3.41 | 10,850 | 0 | 0.0 |
| 08/07/2020 |
3.39
|
311,410 | 3.38 | 3.40 | 3.36 | 2,210 | 7,360 | -0.0 |
| 07/07/2020 |
3.38
|
631,080 | 3.41 | 3.45 | 3.35 | 1,000 | 25,830 | -0.1 |
| 06/07/2020 |
3.41
|
453,670 | 3.39 | 3.47 | 3.38 | 0 | 0 | 0 |
| 03/07/2020 |
3.39
|
562,860 | 3.36 | 3.40 | 3.35 | 4,230 | 4,250 | -0.0 |
| 02/07/2020 |
3.36
|
795,640 | 3.37 | 3.39 | 3.33 | 3,760 | 0 | 0.0 |
| 01/07/2020 |
3.37
|
838,240 | 3.30 | 3.40 | 3.25 | 29,510 | 0 | 0.1 |
| 30/06/2020 |
3.30
|
1,355,520 | 3.33 | 3.40 | 3.21 | 7,510 | 0 | 0.0 |
| 29/06/2020 |
3.33
|
2,156,730 | 3.49 | 3.49 | 3.26 | 670 | 23,330 | -0.1 |
| 26/06/2020 |
3.49
|
938,960 | 3.52 | 3.55 | 3.48 | 0 | 9,720 | -0.0 |
| 25/06/2020 |
3.52
|
1,270,870 | 3.51 | 3.55 | 3.47 | 0 | 121,550 | -0.4 |
| 24/06/2020 |
3.51
|
1,977,420 | 3.60 | 3.67 | 3.51 | 14,670 | 83,550 | -0.2 |
| 23/06/2020 |
3.60
|
1,918,870 | 3.60 | 3.73 | 3.57 | 3,500 | 79,340 | -0.3 |
| 22/06/2020 |
3.60
|
3,170,950 | 3.74 | 3.74 | 3.58 | 6,790 | 96,270 | -0.3 |
| 19/06/2020 |
3.74
|
5,206,490 | 3.51 | 3.75 | 3.52 | 243,040 | 0 | 0.9 |
| 18/06/2020 |
3.51
|
2,224,380 | 3.55 | 3.56 | 3.49 | 47,550 | 0 | 0.2 |
| 17/06/2020 |
3.55
|
2,193,360 | 3.52 | 3.62 | 3.47 | 58,420 | 6,470 | 0.2 |
| 16/06/2020 |
3.52
|
2,602,480 | 3.45 | 3.57 | 3.42 | 77,130 | 1,700 | 0.3 |
| 15/06/2020 |
3.45
|
4,095,770 | 3.60 | 3.67 | 3.41 | 9,720 | 59,300 | -0.2 |
| 12/06/2020 |
3.60
|
3,261,350 | 3.63 | 3.64 | 3.40 | 10,630 | 12,610 | -0.0 |
| 11/06/2020 |
3.63
|
6,833,950 | 3.90 | 4.10 | 3.63 | 4,390 | 134,040 | -0.5 |
| 10/06/2020 |
3.90
|
6,792,460 | 3.65 | 3.90 | 3.60 | 55,100 | 0 | 0.2 |
| 09/06/2020 |
3.65
|
3,418,070 | 3.82 | 3.84 | 3.60 | 0 | 16,390 | -0.1 |
| 08/06/2020 |
3.82
|
4,600,060 | 3.75 | 3.92 | 3.80 | 88,020 | 0 | 0.3 |
| 05/06/2020 |
3.75
|
2,912,640 | 3.65 | 3.81 | 3.62 | 48,060 | 6,610 | 0.2 |
| 04/06/2020 |
3.65
|
2,358,620 | 3.59 | 3.84 | 3.58 | 20 | 21,210 | -0.1 |
| 03/06/2020 |
3.59
|
3,154,010 | 3.60 | 3.60 | 3.40 | 25,720 | 14,590 | 0.0 |
| 02/06/2020 |
3.60
|
4,839,270 | 3.87 | 3.87 | 3.60 | 0 | 28,490 | -0.1 |
| 01/06/2020 |
3.87
|
5,526,340 | 3.71 | 3.95 | 3.76 | 7,160 | 61,550 | -0.2 |
| 29/05/2020 |
3.71
|
6,611,410 | 3.47 | 3.71 | 3.56 | 27,990 | 0 | 0.1 |
| 28/05/2020 |
3.47
|
4,280,110 | 3.25 | 3.47 | 3.30 | 41,170 | 2,280 | 0.1 |
| 27/05/2020 |
3.25
|
786,060 | 3.23 | 3.29 | 3.21 | 3,560 | 0 | 0.0 |
| 26/05/2020 |
3.23
|
896,230 | 3.23 | 3.30 | 3.20 | 24,430 | 0 | 0.1 |
| 25/05/2020 |
3.23
|
362,060 | 3.19 | 3.28 | 3.16 | 35,840 | 0 | 0.1 |
| 22/05/2020 |
3.19
|
672,850 | 3.19 | 3.26 | 3.16 | 0 | 10,400 | -0.0 |
| 21/05/2020 |
3.19
|
1,895,230 | 3.19 | 3.30 | 3.18 | 0 | 702,200 | -2.3 |
| 20/05/2020 |
3.19
|
1,005,920 | 3.26 | 3.27 | 3.15 | 0 | 0 | 0 |
| 19/05/2020 |
3.26
|
1,178,640 | 3.35 | 3.40 | 3.26 | 0 | 0 | 0 |
| 18/05/2020 |
3.35
|
356,960 | 3.35 | 3.44 | 3.30 | 0 | 0 | 0 |
| 15/05/2020 |
3.35
|
1,094,270 | 3.50 | 3.55 | 3.35 | 0 | 0 | 0 |
| 14/05/2020 |
3.50
|
2,198,220 | 3.32 | 3.55 | 3.30 | 0 | 0 | 0 |
| 13/05/2020 |
3.32
|
1,217,220 | 3.37 | 3.43 | 3.29 | 0 | 0 | 0 |
| 12/05/2020 |
3.37
|
1,791,940 | 3.22 | 3.40 | 3.18 | 0 | 0 | 0 |
| 11/05/2020 |
3.22
|
902,040 | 3.20 | 3.28 | 3.13 | 0 | 0 | 0 |
| 08/05/2020 |
3.20
|
2,374,690 | 3.28 | 3.36 | 3.19 | 0 | 30,000 | -0.1 |
| 07/05/2020 |
3.28
|
1,306,640 | 3.30 | 3.43 | 3.24 | 0 | 0 | 0 |
| 06/05/2020 |
3.30
|
882,130 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
| 05/05/2020 |
3.30
|
2,014,530 | 3.29 | 3.45 | 3.29 | 0 | 0 | 0 |
| 04/05/2020 |
3.29
|
3,451,260 | 3.08 | 3.29 | 3.26 | 0 | 0 | 0 |
| 29/04/2020 |
3.08
|
1,380,220 | 2.88 | 3.08 | 2.82 | 0 | 0 | 0 |
| 28/04/2020 |
2.88
|
179,910 | 2.87 | 2.90 | 2.80 | 0 | 0 | 0 |
| 27/04/2020 |
2.87
|
246,500 | 2.98 | 3.02 | 2.87 | 0 | 0 | 0 |
| 24/04/2020 |
2.98
|
470,350 | 2.95 | 3.03 | 2.93 | 0 | 0 | 0 |
| 23/04/2020 |
2.95
|
658,340 | 2.91 | 3.04 | 2.95 | 0 | 0 | 0 |
| 22/04/2020 |
2.91
|
883,310 | 2.83 | 2.92 | 2.75 | 0 | 0 | 0 |
| 21/04/2020 |
2.83
|
1,198,820 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 |
| 20/04/2020 |
2.99
|
1,444,170 | 2.82 | 3.01 | 2.85 | 0 | 0 | 0 |
| 17/04/2020 |
2.82
|
552,850 | 2.71 | 2.86 | 2.71 | 0 | 0 | 0 |
| 16/04/2020 |
2.71
|
434,740 | 2.68 | 2.73 | 2.63 | 0 | 0 | 0 |
| 15/04/2020 |
2.68
|
292,540 | 2.68 | 2.74 | 2.63 | 0 | 0 | 0 |
| 14/04/2020 |
2.68
|
353,800 | 2.75 | 2.79 | 2.64 | 0 | 5,000 | -0.0 |
| 13/04/2020 |
2.75
|
238,890 | 2.77 | 2.80 | 2.72 | 0 | 0 | 0 |
| 10/04/2020 |
2.77
|
871,700 | 2.67 | 2.85 | 2.67 | 0 | 0 | 0 |
| 09/04/2020 |
2.67
|
1,488,510 | 2.50 | 2.67 | 2.49 | 0 | 0 | 0 |
| 08/04/2020 |
2.50
|
494,480 | 2.49 | 2.52 | 2.43 | 0 | 0 | 0 |
| 07/04/2020 |
2.49
|
774,790 | 2.44 | 2.49 | 2.43 | 0 | 0 | 0 |
| 06/04/2020 |
2.44
|
687,770 | 2.35 | 2.45 | 2.35 | 0 | 0 | 0 |
| 03/04/2020 |
2.35
|
562,970 | 2.30 | 2.40 | 2.28 | 0 | 0 | 0 |
| 01/04/2020 |
2.30
|
328,860 | 2.24 | 2.36 | 2.10 | 0 | 0 | 0 |
| 31/03/2020 |
2.24
|
972,820 | 2.40 | 2.50 | 2.24 | 0 | 0 | 0 |
| 30/03/2020 |
2.40
|
491,910 | 2.58 | 2.58 | 2.40 | 0 | 0 | 0 |
| 27/03/2020 |
2.58
|
555,020 | 2.69 | 2.69 | 2.55 | 0 | 0 | 0 |
| 26/03/2020 |
2.69
|
284,760 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
| 25/03/2020 |
2.79
|
388,800 | 2.72 | 2.83 | 2.73 | 0 | 0 | 0 |
| 24/03/2020 |
2.72
|
155,520 | 2.75 | 2.85 | 2.72 | 0 | 0 | 0 |
| 23/03/2020 |
2.75
|
1,023,900 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
| 20/03/2020 |
2.95
|
825,110 | 2.97 | 3 | 2.93 | 0 | 0 | 0 |
| 19/03/2020 |
2.97
|
475,120 | 3 | 3 | 2.95 | 860 | 0 | 0.0 |
| 18/03/2020 |
3
|
688,370 | 3.03 | 3.03 | 2.98 | 860 | 0 | 0.0 |
| 17/03/2020 |
3.03
|
1,656,320 | 2.97 | 3.05 | 2.92 | 0 | 0 | 0 |
| 16/03/2020 |
2.97
|
791,810 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 13/03/2020 |
2.99
|
1,165,510 | 2.95 | 3 | 2.75 | 0 | 300 | -0.0 |
| 12/03/2020 |
2.95
|
2,230,850 | 3.11 | 3.11 | 2.90 | 0 | 550 | -0.0 |
| 11/03/2020 |
3.11
|
587,080 | 3.20 | 3.22 | 2.98 | 0 | 0 | 0 |