| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -2.08% | 1,682,000 | -12,000 | 0 |
4.47
5.10
4.79
|
|
2 tháng
(2026-04-13) |
-0.19 | -3.89% | 5,479,500 | -7,800 | 0 |
4.47
5.36
4.79
|
|
3 tháng
(2026-03-16) |
0.20 | 4.44% | 6,331,700 | -7,800 | 0 |
4.04
5.36
4.79
|
|
6 tháng
(2025-12-15) |
-0.84 | -15.16% | 8,736,200 | -13,500 | -0.0 |
4.04
5.65
4.79
|
|
12 tháng
(2025-06-17) |
2.48 | 111.71% | 65,922,500 | 7,000 | 0.1 |
2.17
7.22
4.79
|
|
24 tháng
(2024-06-24) |
2.05 | 77.36% | 88,839,800 | -23,097 | 0.0 |
1.78
7.22
4.79
|
|
36 tháng
(2023-06-28) |
1.60 | 51.61% | 149,332,000 | -39,996 | -0.0 |
1.78
7.22
4.79
|
|
60 tháng
(2021-07-08) |
1.17 | 33.14% | 689,546,200 | -359,136 | -3.1 |
1.78
13.70
4.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2020 |
3.03
|
754,610 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
| 27/10/2020 |
3.03
|
989,830 | 3.03 | 3.03 | 2.98 | 0 | 2,100 | -0.0 |
| 26/10/2020 |
3.03
|
609,450 | 3.05 | 3.07 | 3.01 | 0 | 610 | -0.0 |
| 23/10/2020 |
3.05
|
640,810 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 22/10/2020 |
3.05
|
663,140 | 3.07 | 3.07 | 3 | 0 | 10 | -0.0 |
| 21/10/2020 |
3.07
|
1,001,230 | 3.07 | 3.08 | 3.02 | 0 | 0 | 0 |
| 20/10/2020 |
3.07
|
356,930 | 3.07 | 3.10 | 3.06 | 0 | 1,330 | -0.0 |
| 19/10/2020 |
3.07
|
313,000 | 3.08 | 3.12 | 3.07 | 0 | 1,750 | -0.0 |
| 16/10/2020 |
3.08
|
353,310 | 3.09 | 3.11 | 3.05 | 0 | 1,220 | -0.0 |
| 15/10/2020 |
3.09
|
721,090 | 3.13 | 3.14 | 3.08 | 0 | 710 | -0.0 |
| 14/10/2020 |
3.13
|
580,340 | 3.13 | 3.15 | 3.11 | 0 | 1,300 | -0.0 |
| 13/10/2020 |
3.13
|
387,990 | 3.11 | 3.18 | 3.10 | 0 | 10,260 | -0.0 |
| 12/10/2020 |
3.11
|
642,130 | 3.19 | 3.20 | 3.11 | 0 | 24,970 | -0.1 |
| 09/10/2020 |
3.19
|
769,700 | 3.20 | 3.21 | 3.17 | 0 | 13,060 | -0.0 |
| 08/10/2020 |
3.20
|
767,970 | 3.21 | 3.24 | 3.16 | 6,190 | 1,230 | 0.0 |
| 07/10/2020 |
3.21
|
1,161,520 | 3.21 | 3.27 | 3.12 | 19,140 | 0 | 0.1 |
| 06/10/2020 |
3.21
|
1,295,180 | 3.11 | 3.22 | 3.08 | 9,900 | 0 | 0.0 |
| 05/10/2020 |
3.11
|
855,380 | 3.08 | 3.15 | 3.08 | 33,510 | 100 | 0.1 |
| 02/10/2020 |
3.08
|
1,175,420 | 3.11 | 3.15 | 3.05 | 0 | 38,790 | -0.1 |
| 01/10/2020 |
3.11
|
419,330 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 |
| 30/09/2020 |
3.08
|
574,260 | 3.11 | 3.12 | 3.06 | 0 | 0 | 0 |
| 29/09/2020 |
3.11
|
1,013,870 | 3.16 | 3.17 | 3.11 | 3,000 | 1,250 | 0.0 |
| 28/09/2020 |
3.16
|
590,320 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
| 25/09/2020 |
3.17
|
494,760 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
| 24/09/2020 |
3.18
|
804,770 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 23/09/2020 |
3.18
|
592,130 | 3.18 | 3.19 | 3.13 | 0 | 0 | 0 |
| 22/09/2020 |
3.18
|
499,230 | 3.22 | 3.22 | 3.16 | 1,250 | 0 | 0.0 |
| 21/09/2020 |
3.22
|
673,380 | 3.25 | 3.29 | 3.19 | 0 | 0 | 0 |
| 18/09/2020 |
3.25
|
1,410,540 | 3.17 | 3.36 | 3.11 | 0 | 1,800 | -0.0 |
| 17/09/2020 |
3.17
|
1,327,110 | 3.29 | 3.30 | 3.12 | 0 | 26,100 | -0.1 |
| 16/09/2020 |
3.29
|
864,870 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 |
| 15/09/2020 |
3.40
|
3,444,030 | 3.24 | 3.46 | 3.28 | 0 | 50,490 | -0.2 |
| 14/09/2020 |
3.24
|
2,054,440 | 3.03 | 3.24 | 3.01 | 22,730 | 0 | 0.1 |
| 11/09/2020 |
3.03
|
865,910 | 3.03 | 3.03 | 3 | 0 | 4,470 | -0.0 |
| 10/09/2020 |
3.03
|
597,210 | 3.02 | 3.04 | 3.01 | 0 | 0 | 0 |
| 09/09/2020 |
3.02
|
910,920 | 3.04 | 3.04 | 3 | 0 | 12,590 | -0.0 |
| 08/09/2020 |
3.04
|
582,240 | 3.03 | 3.05 | 3.01 | 37,260 | 0 | 0.1 |
| 07/09/2020 |
3.03
|
804,370 | 3.04 | 3.05 | 3.01 | 0 | 37,350 | -0.1 |
| 04/09/2020 |
3.04
|
764,700 | 3.07 | 3.07 | 3.03 | 0 | 25,480 | -0.1 |
| 03/09/2020 |
3.07
|
714,170 | 3.08 | 3.09 | 3.06 | 3,000 | 64,220 | -0.2 |
| 01/09/2020 |
3.08
|
914,900 | 3.08 | 3.08 | 3.05 | 27,470 | 0 | 0.1 |
| 31/08/2020 |
3.08
|
1,389,790 | 3.10 | 3.11 | 3.03 | 5,890 | 13,770 | -0.0 |
| 28/08/2020 |
3.10
|
919,230 | 3.11 | 3.13 | 3.08 | 26,370 | 0 | 0.1 |
| 27/08/2020 |
3.11
|
865,860 | 3.11 | 3.15 | 3.06 | 20,380 | 0 | 0.1 |
| 26/08/2020 |
3.11
|
832,410 | 3.15 | 3.15 | 3.10 | 0 | 1,120 | -0.0 |
| 25/08/2020 |
3.15
|
1,160,890 | 3.14 | 3.22 | 3.10 | 6,280 | 32,820 | -0.1 |
| 24/08/2020 |
3.14
|
1,258,710 | 3.05 | 3.18 | 3.07 | 4,090 | 3,260 | 0.0 |
| 21/08/2020 |
3.05
|
627,670 | 3.04 | 3.07 | 3.01 | 16,140 | 4,010 | 0.0 |
| 20/08/2020 |
3.04
|
768,570 | 3.08 | 3.08 | 3.03 | 0 | 20,710 | -0.1 |
| 19/08/2020 |
3.08
|
668,850 | 3.08 | 3.10 | 3.06 | 0 | 12,630 | -0.0 |
| 18/08/2020 |
3.08
|
402,990 | 3.10 | 3.11 | 3.07 | 0 | 38,590 | -0.1 |
| 17/08/2020 |
3.10
|
657,630 | 3.08 | 3.15 | 3.06 | 0 | 40,770 | -0.1 |
| 14/08/2020 |
3.08
|
999,960 | 3.15 | 3.16 | 3.08 | 0 | 48,890 | -0.2 |
| 13/08/2020 |
3.15
|
456,690 | 3.17 | 3.23 | 3.12 | 3,000 | 6,040 | -0.0 |
| 12/08/2020 |
3.17
|
1,077,910 | 3.11 | 3.20 | 3.05 | 6,210 | 83,200 | -0.2 |
| 11/08/2020 |
3.11
|
2,475,730 | 3.30 | 3.30 | 3.07 | 20,250 | 5,330 | 0.0 |
| 10/08/2020 |
3.30
|
1,456,550 | 3.36 | 3.41 | 3.23 | 7,370 | 31,830 | -0.1 |
| 07/08/2020 |
3.36
|
1,240,970 | 3.36 | 3.44 | 3.29 | 30,480 | 50,760 | -0.1 |
| 06/08/2020 |
3.36
|
1,230,720 | 3.24 | 3.43 | 3.16 | 0 | 15,080 | -0.0 |
| 05/08/2020 |
3.24
|
2,060,820 | 3.22 | 3.43 | 3.22 | 0 | 45,440 | -0.2 |
| 04/08/2020 |
3.22
|
2,584,480 | 3.01 | 3.22 | 3.15 | 22,770 | 7,620 | 0.0 |
| 03/08/2020 |
3.01
|
1,853,400 | 2.82 | 3.01 | 2.79 | 91,920 | 100 | 0.3 |
| 31/07/2020 |
2.82
|
1,034,050 | 2.95 | 2.99 | 2.78 | 18,770 | 22,910 | -0.0 |
| 30/07/2020 |
2.95
|
1,046,880 | 2.79 | 2.96 | 2.71 | 102,010 | 4,030 | 0.3 |
| 29/07/2020 |
2.79
|
2,413,990 | 3 | 3 | 2.79 | 47,420 | 9,950 | 0.1 |
| 28/07/2020 |
3
|
3,428,710 | 3.06 | 3.06 | 2.85 | 137,000 | 2,100 | 0.4 |
| 27/07/2020 |
3.06
|
896,610 | 3.29 | 3.29 | 3.06 | 0 | 0 | 0 |
| 24/07/2020 |
3.29
|
2,466,800 | 3.53 | 3.53 | 3.29 | 9,000 | 0 | 0.0 |
| 23/07/2020 |
3.53
|
2,391,920 | 3.78 | 3.78 | 3.53 | 1,000 | 0 | 0.0 |
| 22/07/2020 |
3.78
|
2,291,050 | 3.98 | 3.98 | 3.75 | 500 | 1,420 | -0.0 |
| 21/07/2020 |
3.98
|
1,405,990 | 4.04 | 4.04 | 3.91 | 1,000 | 0 | 0.0 |
| 20/07/2020 |
4.04
|
1,236,260 | 4.17 | 4.18 | 4.04 | 35,710 | 0 | 0.1 |
| 17/07/2020 |
4.17
|
1,445,500 | 4.05 | 4.20 | 4.02 | 343,600 | 0 | 1.4 |
| 16/07/2020 |
4.05
|
960,380 | 4.04 | 4.10 | 4.01 | 0 | 0 | 0 |
| 15/07/2020 |
4.04
|
5,162,510 | 4.30 | 4.31 | 4 | 0 | 0 | 0 |
| 14/07/2020 |
4.30
|
831,890 | 4.12 | 4.30 | 4.05 | 0 | 0 | 0 |
| 13/07/2020 |
4.12
|
1,321,000 | 4.24 | 4.34 | 4.05 | 50 | 0 | 0.0 |
| 10/07/2020 |
4.24
|
11,781,090 | 4.55 | 4.55 | 4.24 | 750 | 0 | 0.0 |
| 09/07/2020 |
4.55
|
970,550 | 4.51 | 4.69 | 4.45 | 0 | 0 | 0 |
| 08/07/2020 |
4.51
|
1,978,840 | 4.70 | 4.70 | 4.39 | 200 | 0 | 0.0 |
| 07/07/2020 |
4.70
|
6,922,030 | 5.05 | 5.13 | 4.70 | 0 | 1,350 | -0.0 |
| 06/07/2020 |
5.05
|
2,840,900 | 4.87 | 5.14 | 4.90 | 2,000 | 24,250 | -0.1 |
| 03/07/2020 |
4.87
|
7,034,960 | 4.60 | 4.92 | 4.30 | 1,000 | 23,830 | -0.1 |
| 02/07/2020 |
4.60
|
1,320,100 | 4.59 | 4.80 | 4.60 | 0 | 18,840 | -0.1 |
| 01/07/2020 |
4.59
|
5,752,450 | 4.29 | 4.59 | 4.23 | 24,250 | 0 | 0.1 |
| 30/06/2020 |
4.29
|
11,709,100 | 4.05 | 4.33 | 3.78 | 23,830 | 64,060 | -0.1 |
| 29/06/2020 |
4.05
|
2,862,980 | 4.35 | 4.35 | 4.05 | 19,340 | 720 | 0.1 |
| 26/06/2020 |
4.35
|
3,861,490 | 4.67 | 4.82 | 4.35 | 0 | 0 | 0 |
| 25/06/2020 |
4.67
|
2,175,220 | 4.95 | 4.95 | 4.61 | 64,670 | 0 | 0.3 |
| 24/06/2020 |
4.95
|
9,842,400 | 5.32 | 5.40 | 4.95 | 100 | 0 | 0.0 |
| 23/06/2020 |
5.32
|
12,225,660 | 5.72 | 6.12 | 5.32 | 5,050 | 0 | 0.0 |
| 22/06/2020 |
5.72
|
6,393,260 | 5.35 | 5.72 | 5.01 | 520 | 0 | 0.0 |
| 19/06/2020 |
5.35
|
6,144,170 | 5.75 | 5.79 | 5.35 | 0 | 0 | 0 |
| 18/06/2020 |
5.75
|
11,693,670 | 6.18 | 6.18 | 5.75 | 0 | 680 | -0.0 |
| 17/06/2020 |
6.18
|
4,789,600 | 6.64 | 6.88 | 6.18 | 0 | 0 | 0 |
| 16/06/2020 |
6.64
|
5,541,240 | 7.05 | 7.05 | 6.56 | 14,000 | 38,560 | -0.2 |
| 15/06/2020 |
7.05
|
14,876,920 | 7.58 | 7.60 | 7.05 | 690 | 75,870 | -0.5 |
| 12/06/2020 |
7.58
|
2,676,920 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
| 11/06/2020 |
8.15
|
9,569,240 | 8.76 | 8.76 | 8.15 | 2,000 | 152,910 | -1.2 |
| 10/06/2020 |
8.76
|
5,263,090 | 8.49 | 9.08 | 7.90 | 3,330 | 146,750 | -1.2 |