| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.78 | -5.06% | 1,611,367,300 | -13,582,406 | 0 |
14.45
15.55
14.55
|
|
2 tháng
(2026-03-02) |
-0.87 | -5.67% | 3,078,245,100 | -18,442,675 | -23.2 |
14.14
15.55
14.55
|
|
3 tháng
(2026-01-30) |
-1.22 | -7.73% | 3,918,975,900 | -32,105,975 | -239.4 |
14.14
15.97
14.55
|
|
6 tháng
(2025-11-03) |
-1.17 | -7.45% | 8,019,451,800 | -31,962,575 | -229.8 |
14.14
17.10
14.55
|
|
12 tháng
(2025-05-05) |
3.88 | 36.33% | 19,280,517,300 | 1,834,081 | -621.2 |
10.50
18.78
14.55
|
|
24 tháng
(2024-05-10) |
6.14 | 72.97% | 25,066,591,100 | -9,304,840 | -757.0 |
7.65
18.78
14.55
|
|
36 tháng
(2023-05-16) |
7.42 | 104.10% | 30,738,718,600 | -120,647,510 | -1,981.6 |
7.10
18.78
14.55
|
|
60 tháng
(2021-05-26) |
1.58 | 12.20% | 38,221,814,700 | -43,469,395 | -1,204.0 |
4.73
18.78
14.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2020 |
5.66
|
3,230,366 | 5.62 | 5.78 | 5.62 | 5,000 | 1,104,578 | -16.0 |
| 16/09/2020 |
5.62
|
2,044,800 | 5.70 | 5.74 | 5.62 | 2,000 | 102,000 | -1.4 |
| 15/09/2020 |
5.70
|
3,327,918 | 5.70 | 5.74 | 5.66 | 0 | 364,900 | -5.3 |
| 14/09/2020 |
5.70
|
3,928,684 | 5.74 | 5.82 | 5.62 | 5,100 | 295,100 | -4.2 |
| 11/09/2020 |
5.74
|
7,119,274 | 5.46 | 5.82 | 5.46 | 1,523,000 | 2,100 | 21.3 |
| 10/09/2020 |
5.46
|
2,441,284 | 5.46 | 5.54 | 5.46 | 450,100 | 200 | 6.3 |
| 09/09/2020 |
5.46
|
2,020,868 | 5.42 | 5.46 | 5.30 | 280,500 | 110,564 | 2.3 |
| 08/09/2020 |
5.42
|
2,420,180 | 5.42 | 5.46 | 5.34 | 0 | 0 | 0 |
| 07/09/2020 |
5.42
|
4,914,333 | 5.50 | 5.58 | 5.38 | 28,000 | 9,000 | 0.3 |
| 04/09/2020 |
5.50
|
2,911,562 | 5.54 | 5.54 | 5.30 | 0 | 0 | 0 |
| 03/09/2020 |
5.54
|
3,325,319 | 5.54 | 5.66 | 5.46 | 0 | 45 | -0.0 |
| 01/09/2020 |
5.54
|
2,901,069 | 5.46 | 5.58 | 5.42 | 100 | 0 | 0.0 |
| 31/08/2020 |
5.46
|
3,840,833 | 5.50 | 5.62 | 5.46 | 5,000 | 359,385 | -4.9 |
| 28/08/2020 |
5.50
|
7,182,491 | 5.34 | 5.62 | 5.34 | 9,700 | 5,600 | 0.1 |
| 27/08/2020 |
5.34
|
2,860,231 | 5.27 | 5.34 | 5.23 | 0 | 117,700 | -1.6 |
| 26/08/2020 |
5.27
|
2,974,127 | 5.34 | 5.38 | 5.27 | 7,400 | 68 | 0.1 |
| 25/08/2020 |
5.34
|
3,263,808 | 5.38 | 5.50 | 5.30 | 300 | 46,400 | -0.6 |
| 24/08/2020 |
5.38
|
3,605,438 | 5.27 | 5.50 | 5.15 | 0 | 96,200 | -1.3 |
| 21/08/2020 |
5.27
|
2,665,504 | 5.27 | 5.30 | 5.23 | 1,200 | 0 | 0.0 |
| 20/08/2020 |
5.27
|
1,569,654 | 5.34 | 5.46 | 5.23 | 0 | 0 | 0 |
| 19/08/2020 |
5.34
|
8,288,650 | 4.87 | 5.34 | 4.83 | 1,500 | 5,817 | -0.1 |
| 18/08/2020 |
4.87
|
1,662,460 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 17/08/2020 |
4.91
|
1,279,175 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 14/08/2020 |
4.91
|
3,428,998 | 4.99 | 4.99 | 4.75 | 0 | 518,400 | -6.5 |
| 13/08/2020 |
4.99
|
2,493,483 | 4.95 | 4.99 | 4.87 | 0 | 16,400 | -0.2 |
| 12/08/2020 |
4.95
|
1,479,341 | 4.95 | 4.99 | 4.87 | 0 | 11,100 | -0.1 |
| 11/08/2020 |
4.95
|
1,533,420 | 4.99 | 4.99 | 4.64 | 500 | 20,000 | -0.2 |
| 10/08/2020 |
4.99
|
2,303,126 | 4.91 | 5.03 | 4.91 | 0 | 10,000 | -0.1 |
| 07/08/2020 |
4.91
|
2,302,905 | 5.03 | 5.07 | 4.91 | 0 | 0 | 0 |
| 06/08/2020 |
5.03
|
2,234,716 | 5.07 | 5.07 | 4.91 | 0 | 15,000 | -0.2 |
| 05/08/2020 |
5.07
|
2,609,136 | 4.95 | 5.07 | 4.87 | 0 | 6,000 | -0.1 |
| 04/08/2020 |
4.95
|
4,077,299 | 4.75 | 4.95 | 4.75 | 200 | 89,806 | -1.1 |
| 03/08/2020 |
4.75
|
2,448,825 | 4.64 | 4.79 | 4.52 | 200 | 34,500 | -0.4 |
| 31/07/2020 |
4.64
|
2,249,182 | 4.68 | 4.68 | 4.40 | 0 | 0 | 0 |
| 30/07/2020 |
4.68
|
2,219,651 | 4.68 | 4.87 | 4.56 | 200 | 12,300 | -0.1 |
| 29/07/2020 |
4.68
|
3,203,580 | 4.40 | 4.83 | 4.05 | 2,800 | 600 | 0.0 |
| 28/07/2020 |
4.40
|
1,999,471 | 4.01 | 4.40 | 3.89 | 600 | 0 | 0.0 |
| 27/07/2020 |
4.01
|
5,271,344 | 4.44 | 4.44 | 4.01 | 4,500 | 1,900 | 0.0 |
| 24/07/2020 |
4.44
|
3,025,000 | 4.79 | 4.87 | 4.32 | 38,100 | 800 | 0.4 |
| 23/07/2020 |
4.79
|
2,362,700 | 4.99 | 4.99 | 4.79 | 22,700 | 235,600 | -2.6 |
| 22/07/2020 |
4.99
|
2,032,985 | 5.07 | 5.07 | 4.95 | 20 | 370,000 | -4.7 |
| 21/07/2020 |
5.07
|
2,286,887 | 5.07 | 5.11 | 4.99 | 1,000 | 429,600 | -5.5 |
| 20/07/2020 |
5.07
|
2,219,626 | 5.11 | 5.15 | 5.03 | 0 | 355,107 | -4.6 |
| 17/07/2020 |
5.11
|
2,633,880 | 5.07 | 5.19 | 4.99 | 0 | 505,200 | -6.5 |
| 16/07/2020 |
5.07
|
1,813,339 | 5.03 | 5.11 | 4.99 | 0 | 7,800 | -0.1 |
| 15/07/2020 |
5.03
|
2,220,375 | 5.11 | 5.15 | 5.03 | 2,800 | 7 | 0.0 |
| 14/07/2020 |
5.11
|
2,109,415 | 5.11 | 5.11 | 5.03 | 0 | 12,014 | -0.2 |
| 13/07/2020 |
5.11
|
1,937,600 | 5.15 | 5.19 | 5.07 | 200 | 4,000 | -0.0 |
| 10/07/2020 |
5.15
|
1,245,647 | 5.23 | 5.27 | 5.15 | 5,500 | 13,300 | -0.1 |
| 09/07/2020 |
5.23
|
2,207,065 | 5.15 | 5.27 | 5.11 | 3,000 | 1,200 | 0.0 |
| 08/07/2020 |
5.15
|
1,322,431 | 5.15 | 5.23 | 4.87 | 7,900 | 0 | 0.1 |
| 07/07/2020 |
5.15
|
2,588,555 | 5.07 | 5.27 | 4.72 | 1,300 | 75,370 | -1.0 |
| 06/07/2020 |
5.07
|
1,669,494 | 5.03 | 5.15 | 4.95 | 0 | 44,400 | -0.6 |
| 03/07/2020 |
5.03
|
1,079,047 | 5.11 | 5.15 | 5.03 | 24,400 | 0 | 0.3 |
| 02/07/2020 |
5.11
|
1,258,750 | 5.19 | 5.23 | 5.11 | 1,700 | 24,380 | -0.3 |
| 01/07/2020 |
5.19
|
1,490,369 | 5.11 | 5.27 | 4.83 | 900 | 19,800 | -0.2 |
| 30/06/2020 |
5.11
|
3,048,688 | 5.15 | 5.30 | 4.79 | 8,700 | 96,657 | -1.2 |
| 29/06/2020 |
5.15
|
1,810,313 | 5.50 | 5.50 | 5.11 | 4,900 | 6,229 | -0.0 |
| 26/06/2020 |
5.50
|
1,661,000 | 5.62 | 5.74 | 5.50 | 7,700 | 5,690 | 0.0 |
| 25/06/2020 |
5.62
|
1,218,440 | 5.46 | 5.62 | 5.34 | 2,150 | 1,700 | 0.0 |
| 24/06/2020 |
5.46
|
3,058,217 | 5.58 | 5.74 | 5.46 | 200 | 221,400 | -3.1 |
| 23/06/2020 |
5.58
|
3,125,484 | 5.70 | 5.74 | 5.50 | 7,519 | 2,600 | 0.1 |
| 22/06/2020 |
5.70
|
1,547,627 | 5.78 | 5.93 | 5.70 | 100 | 600 | -0.0 |
| 19/06/2020 |
5.78
|
1,899,304 | 5.50 | 5.78 | 5.50 | 0 | 0 | 0 |
| 18/06/2020 |
5.50
|
4,087,187 | 5.70 | 5.78 | 5.42 | 29,600 | 1,300 | 0.4 |
| 17/06/2020 |
5.70
|
5,292,600 | 6.33 | 6.33 | 5.70 | 0 | 386,000 | -0.0 |
| 16/06/2020 |
6.33
|
8,303,243 | 6.21 | 6.44 | 6.17 | 0 | 386,000 | -6.2 |
| 15/06/2020 |
6.21
|
7,107,827 | 6.29 | 6.44 | 6.09 | 200 | 261,780 | -4.2 |
| 12/06/2020 |
6.29
|
3,997,346 | 6.09 | 6.29 | 5.50 | 14,900 | 530,880 | -8.0 |
| 11/06/2020 |
6.09
|
11,068,056 | 6.37 | 6.64 | 6.09 | 41,000 | 458,796 | -7.0 |
| 10/06/2020 |
6.37
|
4,871,557 | 6.33 | 6.44 | 6.21 | 101,800 | 303,530 | -3.2 |
| 09/06/2020 |
6.33
|
4,048,463 | 6.44 | 6.48 | 6.33 | 150 | 315,712 | -5.1 |
| 08/06/2020 |
6.44
|
7,691,861 | 6.29 | 6.52 | 6.25 | 2,700 | 850,500 | -13.8 |
| 05/06/2020 |
6.29
|
5,735,946 | 6.25 | 6.29 | 6.13 | 100 | 561,483 | -8.8 |
| 04/06/2020 |
6.25
|
6,320,457 | 5.97 | 6.29 | 5.97 | 275 | 117,500 | -1.9 |
| 03/06/2020 |
5.97
|
12,214,182 | 5.50 | 5.97 | 5.42 | 5,500 | 1,075,606 | -15.9 |
| 02/06/2020 |
5.50
|
4,778,747 | 5.54 | 5.62 | 5.42 | 417,200 | 106,900 | 4.4 |
| 01/06/2020 |
5.54
|
9,478,349 | 5.50 | 5.58 | 5.38 | 907,700 | 2,396,805 | -20.7 |
| 29/05/2020 |
5.50
|
6,773,051 | 5.54 | 5.54 | 5.38 | 682,600 | 2,093,533 | -19.5 |
| 28/05/2020 |
5.54
|
9,248,948 | 5.34 | 5.62 | 5.27 | 213,000 | 83,100 | 1.8 |
| 27/05/2020 |
5.34
|
9,628,207 | 5.50 | 5.58 | 5.27 | 26,500 | 15,633 | 0 |
| 26/05/2020 |
5.50
|
9,933,431 | 5.54 | 5.62 | 5.15 | 163,911 | 123,735 | 0.5 |
| 25/05/2020 |
5.54
|
8,898,341 | 5.19 | 5.70 | 5.15 | 25,050 | 2,027,209 | -28.4 |
| 22/05/2020 |
5.19
|
13,863,233 | 4.72 | 5.19 | 4.52 | 8,630 | 2,200,000 | -28.0 |
| 21/05/2020 |
4.72
|
26,292,100 | 5.15 | 5.15 | 4.64 | 16,380 | 197,345 | -2.2 |
| 20/05/2020 |
5.15
|
6,287,217 | 5.70 | 5.70 | 5.15 | 20,000 | 50 | 0.3 |
| 19/05/2020 |
5.70
|
4,170,990 | 5.85 | 6.05 | 5.66 | 2,100 | 5,700 | -0.1 |
| 18/05/2020 |
5.85
|
6,367,453 | 6.09 | 6.09 | 5.50 | 800 | 287,100 | -4.0 |
| 15/05/2020 |
6.09
|
4,373,756 | 6.76 | 6.76 | 6.09 | 2,500 | 606,340 | -9.8 |
| 14/05/2020 |
6.76
|
2,680,578 | 6.80 | 6.84 | 6.64 | 0 | 318,100 | -5.5 |
| 13/05/2020 |
6.80
|
1,176,130 | 6.80 | 6.84 | 6.64 | 18 | 18,200 | -0.3 |
| 12/05/2020 |
6.80
|
1,542,100 | 6.88 | 6.88 | 6.72 | 300 | 0 | 0.0 |
| 11/05/2020 |
6.88
|
2,107,280 | 6.68 | 6.88 | 6.64 | 1,100 | 84,300 | -1.4 |
| 08/05/2020 |
6.68
|
3,808,903 | 6.33 | 6.68 | 6.09 | 0 | 503,000 | -8.4 |
| 07/05/2020 |
6.33
|
2,012,928 | 6.09 | 6.33 | 6.09 | 10 | 275,100 | -4.3 |
| 06/05/2020 |
6.09
|
2,733,300 | 5.97 | 6.09 | 5.82 | 128,600 | 351,100 | -3.4 |
| 05/05/2020 |
5.97
|
2,449,848 | 6.13 | 6.21 | 5.93 | 128,300 | 200,000 | -1.1 |
| 04/05/2020 |
6.13
|
1,922,976 | 6.25 | 6.25 | 6.09 | 253,600 | 155,510 | 1.5 |
| 29/04/2020 |
6.25
|
1,362,714 | 6.29 | 6.29 | 6.17 | 1,200 | 55,400 | -0.9 |
| 28/04/2020 |
6.29
|
1,814,591 | 6.33 | 6.33 | 6.05 | 25,720 | 200,000 | -2.7 |