| 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) |
-0.50 | -6.49% | 2,135,300 | 1,600 | 0.0 |
6.80
7.80
7.30
|
|
2 tháng
(2026-01-12) |
-0.50 | -6.49% | 5,381,200 | 6,300 | 0.0 |
6.80
8.20
7.30
|
|
3 tháng
(2025-12-15) |
-0.60 | -7.69% | 6,385,000 | -400 | -0.0 |
6.80
8.20
7.30
|
|
6 tháng
(2025-09-15) |
-2.10 | -22.58% | 13,524,800 | -40,400 | -0.3 |
6.80
9.30
7.30
|
|
12 tháng
(2025-03-18) |
-0.40 | -5.26% | 38,562,800 | 12,416 | 0.0 |
6.20
9.50
7.30
|
|
24 tháng
(2024-03-25) |
-2.40 | -25% | 71,824,169 | -75,182 | -0.4 |
6.20
9.60
7.30
|
|
36 tháng
(2023-03-29) |
-4.42 | -38.02% | 216,871,936 | -607,842 | -8.0 |
6.20
14.02
7.30
|
|
60 tháng
(2021-04-08) |
-4.74 | -39.72% | 720,241,330 | -1,551,679 | -17.8 |
4.90
26.22
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2020 |
5.09
|
26,000 | 5.00 | 5.09 | 4.76 | 0 | 100 | -0.0 |
| 09/03/2020 |
5.00
|
360,310 | 5.25 | 5.25 | 4.84 | 0 | 0 | 0 |
| 06/03/2020 |
5.25
|
417,825 | 5.41 | 5.50 | 5.25 | 0 | 0 | 0 |
| 05/03/2020 |
5.41
|
133,110 | 5.33 | 5.41 | 5.33 | 0 | 0 | 0 |
| 04/03/2020 |
5.33
|
225,500 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
| 03/03/2020 |
5.50
|
24,441 | 5.41 | 5.58 | 5.41 | 0 | 0 | 0 |
| 02/03/2020 |
5.41
|
54,904 | 5.33 | 5.41 | 5.25 | 0 | 0 | 0 |
| 28/02/2020 |
5.33
|
126,465 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
| 27/02/2020 |
5.50
|
17,301 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| 26/02/2020 |
5.50
|
38,384 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| 25/02/2020 |
5.50
|
69,716 | 5.50 | 5.50 | 5.33 | 0 | 115 | -0.0 |
| 24/02/2020 |
5.50
|
102,700 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 |
| 21/02/2020 |
5.66
|
159,200 | 5.66 | 5.74 | 5.58 | 0 | 0 | 0 |
| 20/02/2020 |
5.66
|
357,790 | 5.41 | 5.74 | 5.50 | 100 | 0 | 0.0 |
| 19/02/2020 |
5.41
|
57,590 | 5.41 | 5.50 | 5.33 | 0 | 0 | 0 |
| 18/02/2020 |
5.41
|
253,700 | 5.41 | 5.50 | 5.25 | 0 | 0 | 0 |
| 17/02/2020 |
5.41
|
58,910 | 5.58 | 5.58 | 5.41 | 0 | 0 | 0 |
| 14/02/2020 |
5.58
|
84,791 | 5.50 | 5.58 | 5.41 | 0 | 0 | 0 |
| 13/02/2020 |
5.50
|
54,250 | 5.58 | 5.58 | 5.41 | 0 | 0 | 0 |
| 12/02/2020 |
5.58
|
119,110 | 5.41 | 5.58 | 5.41 | 0 | 0 | 0 |
| 11/02/2020 |
5.41
|
299,400 | 5.33 | 5.58 | 5.25 | 0 | 0 | 0 |
| 10/02/2020 |
5.33
|
79,500 | 5.25 | 5.33 | 5.25 | 0 | 0 | 0 |
| 07/02/2020 |
5.25
|
43,500 | 5.41 | 5.50 | 5.25 | 0 | 0 | 0 |
| 06/02/2020 |
5.41
|
103,175 | 5.41 | 5.50 | 5.33 | 0 | 0 | 0 |
| 05/02/2020 |
5.41
|
122,650 | 5.33 | 5.58 | 5.41 | 0 | 0 | 0 |
| 04/02/2020 |
5.33
|
45,410 | 5.17 | 5.33 | 5.17 | 0 | 0 | 0 |
| 03/02/2020 |
5.17
|
253,000 | 5.50 | 5.50 | 5.00 | 0 | 0 | 0 |
| 31/01/2020 |
5.50
|
72,993 | 5.74 | 5.74 | 5.41 | 0 | 0 | 0 |
| 30/01/2020 |
5.74
|
69,980 | 5.82 | 5.82 | 5.58 | 1,200 | 0 | 0.0 |
| 22/01/2020 |
5.82
|
45,825 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 21/01/2020 |
5.74
|
117,400 | 5.66 | 5.82 | 5.66 | 0 | 3,000 | -0.0 |
| 20/01/2020 |
5.66
|
36,800 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 17/01/2020 |
5.58
|
53,500 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 16/01/2020 |
5.58
|
43,400 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
| 15/01/2020 |
5.50
|
36,245 | 5.50 | 5.58 | 5.41 | 0 | 0 | 0 |
| 14/01/2020 |
5.50
|
151,810 | 5.58 | 5.66 | 5.41 | 0 | 0 | 0 |
| 13/01/2020 |
5.58
|
24,100 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
| 10/01/2020 |
5.66
|
69,800 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 09/01/2020 |
5.58
|
56,710 | 5.41 | 5.74 | 5.50 | 0 | 0 | 0 |
| 08/01/2020 |
5.41
|
101,335 | 5.66 | 5.74 | 5.41 | 0 | 0 | 0 |
| 07/01/2020 |
5.66
|
26,493 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 |
| 06/01/2020 |
5.66
|
73,400 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 |
| 03/01/2020 |
5.66
|
78,736 | 5.66 | 5.74 | 5.50 | 0 | 0 | 0 |
| 02/01/2020 |
5.66
|
35,473 | 5.82 | 5.82 | 5.41 | 0 | 0 | 0 |
| 31/12/2019 |
5.82
|
27,900 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 30/12/2019 |
5.74
|
50,800 | 5.74 | 5.74 | 5.33 | 500 | 0 | 0.0 |
| 27/12/2019 |
5.74
|
111,000 | 5.82 | 5.91 | 5.66 | 0 | 0 | 0 |
| 26/12/2019 |
5.82
|
41,000 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 |
| 25/12/2019 |
5.66
|
130,420 | 5.66 | 5.74 | 5.50 | 0 | 0 | 0 |
| 24/12/2019 |
5.66
|
99,495 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 |
| 23/12/2019 |
5.66
|
38,652 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 20/12/2019 |
5.74
|
31,426 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 19/12/2019 |
5.91
|
51,500 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 |
| 18/12/2019 |
5.99
|
28,700 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 17/12/2019 |
5.99
|
30,321 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 16/12/2019 |
5.99
|
41,820 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
| 13/12/2019 |
5.91
|
111,640 | 5.82 | 5.99 | 5.74 | 0 | 0 | 0 |
| 12/12/2019 |
5.82
|
109,100 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 11/12/2019 |
5.74
|
13,300 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 10/12/2019 |
5.74
|
43,800 | 5.82 | 5.82 | 5.66 | 0 | 0 | 0 |
| 09/12/2019 |
5.82
|
40,920 | 5.74 | 5.82 | 5.66 | 0 | 100 | -0.0 |
| 06/12/2019 |
5.74
|
26,200 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 05/12/2019 |
5.74
|
8,105 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 04/12/2019 |
5.74
|
7,700 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 03/12/2019 |
5.74
|
79,820 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 02/12/2019 |
5.74
|
21,900 | 5.74 | 5.74 | 5.58 | 0 | 0 | 0 |
| 29/11/2019 |
5.74
|
202 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 28/11/2019 |
5.74
|
32,203 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 |
| 27/11/2019 |
5.66
|
31,600 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 26/11/2019 |
5.74
|
23,800 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 25/11/2019 |
5.74
|
35,900 | 5.74 | 5.82 | 5.66 | 100 | 0 | 0.0 |
| 22/11/2019 |
5.74
|
63,675 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 21/11/2019 |
5.82
|
22,900 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 20/11/2019 |
5.82
|
41,200 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 19/11/2019 |
5.82
|
18,900 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 18/11/2019 |
5.91
|
27,569 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 15/11/2019 |
5.82
|
97,000 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 14/11/2019 |
5.91
|
49,487 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 13/11/2019 |
5.91
|
12,200 | 5.82 | 5.91 | 5.82 | 0 | 2,800 | -0.0 |
| 12/11/2019 |
5.82
|
20,586 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 11/11/2019 |
5.99
|
36,030 | 5.91 | 5.99 | 5.82 | 0 | 0 | 0 |
| 08/11/2019 |
5.91
|
63,650 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 07/11/2019 |
5.99
|
93,800 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 |
| 06/11/2019 |
6.07
|
60,900 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 05/11/2019 |
5.99
|
53,400 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 04/11/2019 |
5.99
|
93,200 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 01/11/2019 |
5.99
|
192,223 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 31/10/2019 |
5.99
|
463,175 | 5.99 | 6.07 | 5.82 | 0 | 0 | 0 |
| 30/10/2019 |
5.99
|
278,015 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 29/10/2019 |
5.99
|
210,944 | 5.99 | 6.15 | 5.91 | 0 | 0 | 0 |
| 28/10/2019 |
5.99
|
95,130 | 5.82 | 5.99 | 5.82 | 0 | 0 | 0 |
| 25/10/2019 |
5.82
|
42,230 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 24/10/2019 |
5.91
|
67,051 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 23/10/2019 |
5.91
|
50,200 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 22/10/2019 |
5.82
|
91,670 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 21/10/2019 |
5.91
|
41,760 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 18/10/2019 |
5.91
|
53,150 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 17/10/2019 |
5.91
|
71,110 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 16/10/2019 |
5.82
|
95,205 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 15/10/2019 |
5.82
|
212,250 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |