| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1 | -14.29% | 723,200 | 400 | 0 |
5.90
7
5.90
|
|
2 tháng
(2026-06-01) |
-1 | -14.29% | 1,465,100 | -2,200 | 0 |
5.90
7.10
5.90
|
|
3 tháng
(2026-05-04) |
-1.10 | -15.49% | 2,511,600 | -2,300 | 0 |
5.90
7.30
5.90
|
|
6 tháng
(2026-02-02) |
-1.70 | -22.08% | 7,030,800 | 21,700 | 0.1 |
5.90
7.80
5.90
|
|
12 tháng
(2025-08-05) |
-2.70 | -31.03% | 27,358,300 | -8,100 | -0.1 |
5.90
9.50
5.90
|
|
24 tháng
(2024-08-12) |
-1.80 | -23.08% | 55,078,692 | -64,384 | -0.4 |
5.90
9.50
5.90
|
|
36 tháng
(2023-08-16) |
-7.54 | -55.67% | 124,123,119 | -95,387 | -0.7 |
5.90
13.54
5.90
|
|
60 tháng
(2021-08-26) |
-8.70 | -59.19% | 609,366,430 | -1,975,096 | -23.9 |
4.90
26.22
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/07/2020 |
5.58
|
51,400 | 5.33 | 5.58 | 5.33 | 0 | 500 | -0.0 |
| 27/07/2020 |
5.33
|
145,820 | 5.58 | 5.58 | 5.17 | 0 | 0 | 0 |
| 24/07/2020 |
5.58
|
68,400 | 5.91 | 5.91 | 5.50 | 0 | 0 | 0 |
| 23/07/2020 |
5.91
|
50,400 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 22/07/2020 |
5.82
|
14,750 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 21/07/2020 |
5.91
|
18,600 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 20/07/2020 |
5.91
|
43,633 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 17/07/2020 |
5.91
|
102,240 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 16/07/2020 |
5.82
|
34,420 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 15/07/2020 |
5.99
|
45,990 | 5.82 | 5.99 | 5.82 | 0 | 31 | -0.0 |
| 14/07/2020 |
5.82
|
31,907 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 13/07/2020 |
5.99
|
37,666 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 10/07/2020 |
5.99
|
39,507 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 09/07/2020 |
5.99
|
53,911 | 5.91 | 5.99 | 5.82 | 0 | 0 | 0 |
| 08/07/2020 |
5.91
|
47,500 | 5.91 | 5.99 | 5.82 | 0 | 0 | 0 |
| 07/07/2020 |
5.91
|
68,000 | 5.91 | 5.99 | 5.82 | 0 | 0 | 0 |
| 06/07/2020 |
5.91
|
40,100 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 03/07/2020 |
5.99
|
57,661 | 5.99 | 5.99 | 5.91 | 0 | 24,900 | -0.2 |
| 02/07/2020 |
5.99
|
74,650 | 5.99 | 6.07 | 5.91 | 0 | 6,544 | -0.0 |
| 01/07/2020 |
5.99
|
45,530 | 5.82 | 5.99 | 5.82 | 0 | 0 | 0 |
| 30/06/2020 |
5.82
|
44,055 | 5.82 | 5.99 | 5.82 | 0 | 0 | 0 |
| 29/06/2020 |
5.82
|
32,694 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 |
| 26/06/2020 |
6.07
|
39,765 | 5.91 | 6.07 | 5.91 | 0 | 0 | 0 |
| 25/06/2020 |
5.91
|
82,820 | 6.07 | 6.07 | 5.91 | 0 | 40,000 | -0.3 |
| 24/06/2020 |
6.07
|
79,830 | 6.07 | 6.15 | 5.99 | 0 | 0 | 0 |
| 23/06/2020 |
6.07
|
148,585 | 6.07 | 6.15 | 5.99 | 0 | 0 | 0 |
| 22/06/2020 |
6.07
|
74,954 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 19/06/2020 |
5.99
|
46,184 | 5.91 | 6.07 | 5.91 | 0 | 0 | 0 |
| 18/06/2020 |
5.91
|
53,474 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 17/06/2020 |
6.07
|
75,300 | 5.91 | 6.07 | 5.91 | 0 | 0 | 0 |
| 16/06/2020 |
5.91
|
53,664 | 5.91 | 6.07 | 5.74 | 0 | 0 | 0 |
| 15/06/2020 |
5.91
|
160,390 | 5.99 | 5.99 | 5.74 | 14,000 | 0 | 0.1 |
| 12/06/2020 |
5.99
|
179,300 | 6.15 | 6.15 | 5.74 | 0 | 0 | 0 |
| 11/06/2020 |
6.15
|
325,205 | 6.40 | 6.56 | 6.15 | 300 | 0 | 0.0 |
| 10/06/2020 |
6.40
|
192,740 | 6.40 | 6.56 | 6.32 | 0 | 0 | 0 |
| 09/06/2020 |
6.40
|
361,090 | 6.32 | 6.65 | 6.23 | 14,000 | 0 | 0.1 |
| 08/06/2020 |
6.32
|
160,685 | 6.23 | 6.40 | 6.23 | 0 | 0 | 0 |
| 05/06/2020 |
6.23
|
179,610 | 6.32 | 6.40 | 6.15 | 0 | 0 | 0 |
| 04/06/2020 |
6.32
|
104,321 | 6.48 | 6.48 | 6.32 | 0 | 0 | 0 |
| 03/06/2020 |
6.48
|
105,230 | 6.32 | 6.48 | 6.32 | 0 | 0 | 0 |
| 02/06/2020 |
6.32
|
311,663 | 6.32 | 6.40 | 6.23 | 0 | 51,200 | -0.4 |
| 01/06/2020 |
6.32
|
129,820 | 6.32 | 6.56 | 6.23 | 0 | 0 | 0 |
| 29/05/2020 |
6.32
|
175,772 | 6.48 | 6.48 | 6.15 | 0 | 0 | 0 |
| 28/05/2020 |
6.48
|
66,220 | 6.32 | 6.48 | 6.23 | 0 | 0 | 0 |
| 27/05/2020 |
6.32
|
251,332 | 6.56 | 6.89 | 6.32 | 0 | 0 | 0 |
| 26/05/2020 |
6.56
|
737,205 | 5.99 | 6.56 | 5.74 | 0 | 0 | 0 |
| 25/05/2020 |
5.99
|
87,015 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 22/05/2020 |
5.99
|
66,301 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 21/05/2020 |
6.07
|
105,936 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 20/05/2020 |
5.99
|
37,110 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 19/05/2020 |
5.99
|
172,543 | 6.07 | 6.15 | 5.99 | 0 | 0 | 0 |
| 18/05/2020 |
6.07
|
20,561 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 15/05/2020 |
6.07
|
72,306 | 5.99 | 6.15 | 5.91 | 0 | 5 | -0.0 |
| 14/05/2020 |
5.99
|
191,125 | 6.07 | 6.23 | 5.99 | 0 | 56,500 | -0.4 |
| 13/05/2020 |
6.07
|
101,938 | 5.99 | 6.15 | 5.99 | 0 | 0 | 0 |
| 12/05/2020 |
5.99
|
53,570 | 6.15 | 6.15 | 5.91 | 0 | 0 | 0 |
| 11/05/2020 |
6.15
|
70,900 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
| 08/05/2020 |
6.15
|
130,000 | 6.15 | 6.23 | 6.07 | 0 | 0 | 0 |
| 07/05/2020 |
6.15
|
156,637 | 5.91 | 6.15 | 5.82 | 0 | 0 | 0 |
| 06/05/2020 |
5.91
|
44,930 | 5.74 | 5.91 | 5.82 | 0 | 200 | -0.0 |
| 05/05/2020 |
5.74
|
235,000 | 5.82 | 5.91 | 5.74 | 0 | 23,400 | -0.2 |
| 04/05/2020 |
5.82
|
145,410 | 5.91 | 5.91 | 5.74 | 0 | 30,700 | -0.2 |
| 29/04/2020 |
5.91
|
27,727 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 28/04/2020 |
5.91
|
54,100 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 27/04/2020 |
5.91
|
70,581 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 |
| 24/04/2020 |
5.82
|
52,682 | 6.07 | 6.07 | 5.66 | 0 | 0 | 0 |
| 23/04/2020 |
6.07
|
29,065 | 6.07 | 6.15 | 5.99 | 0 | 100 | -0.0 |
| 22/04/2020 |
6.07
|
39,205 | 5.91 | 6.07 | 5.82 | 0 | 0 | 0 |
| 21/04/2020 |
5.91
|
418,830 | 6.32 | 6.32 | 5.74 | 700 | 0 | 0.0 |
| 20/04/2020 |
6.32
|
1,130,875 | 5.99 | 6.32 | 5.91 | 0 | 600 | -0.0 |
| 17/04/2020 |
5.99
|
409,815 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
| 16/04/2020 |
5.91
|
449,175 | 5.91 | 6.07 | 5.58 | 0 | 0 | 0 |
| 15/04/2020 |
5.91
|
313,610 | 5.41 | 5.91 | 5.50 | 500 | 100 | 0.0 |
| 14/04/2020 |
5.41
|
301,150 | 5.25 | 5.58 | 5.25 | 0 | 0 | 0 |
| 13/04/2020 |
5.25
|
461,400 | 4.84 | 5.25 | 4.92 | 0 | 300 | -0.0 |
| 10/04/2020 |
4.84
|
262,400 | 4.76 | 4.92 | 4.76 | 0 | 0 | 0 |
| 09/04/2020 |
4.76
|
225,500 | 4.76 | 4.84 | 4.59 | 0 | 0 | 0 |
| 08/04/2020 |
4.76
|
140,620 | 4.68 | 4.76 | 4.59 | 100 | 0 | 0.0 |
| 07/04/2020 |
4.68
|
241,900 | 4.51 | 4.68 | 4.51 | 0 | 200 | -0.0 |
| 06/04/2020 |
4.51
|
230,920 | 4.43 | 4.68 | 4.35 | 0 | 0 | 0 |
| 03/04/2020 |
4.43
|
125,600 | 4.27 | 4.59 | 4.27 | 0 | 0 | 0 |
| 01/04/2020 |
4.27
|
161,200 | 4.18 | 4.35 | 4.18 | 0 | 0 | 0 |
| 31/03/2020 |
4.18
|
409,100 | 4.35 | 4.51 | 4.10 | 0 | 0 | 0 |
| 30/03/2020 |
4.35
|
35,200 | 4.43 | 4.43 | 4.18 | 0 | 0 | 0 |
| 27/03/2020 |
4.43
|
180,600 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 |
| 26/03/2020 |
4.51
|
62,800 | 4.59 | 4.59 | 4.51 | 0 | 0 | 0 |
| 25/03/2020 |
4.59
|
282,500 | 4.27 | 4.68 | 4.43 | 0 | 0 | 0 |
| 24/03/2020 |
4.27
|
205,220 | 4.10 | 4.51 | 4.27 | 0 | 0 | 0 |
| 23/03/2020 |
4.10
|
362,600 | 4.51 | 4.51 | 4.10 | 0 | 0 | 0 |
| 20/03/2020 |
4.51
|
177,610 | 4.76 | 4.92 | 4.51 | 0 | 0 | 0 |
| 19/03/2020 |
4.76
|
39,600 | 4.92 | 4.92 | 4.76 | 0 | 100 | -0.0 |
| 18/03/2020 |
4.92
|
125,400 | 4.76 | 4.92 | 4.84 | 0 | 0 | 0 |
| 17/03/2020 |
4.76
|
52,800 | 4.84 | 4.92 | 4.68 | 0 | 0 | 0 |
| 16/03/2020 |
4.84
|
115,920 | 4.84 | 5.00 | 4.59 | 0 | 0 | 0 |
| 13/03/2020 |
4.84
|
154,510 | 4.68 | 4.84 | 4.43 | 0 | 200 | -0.0 |
| 12/03/2020 |
4.68
|
194,020 | 4.92 | 4.92 | 4.59 | 0 | 4,900 | -0.0 |
| 11/03/2020 |
4.92
|
54,419 | 5.09 | 5.17 | 4.92 | 0 | 0 | 0 |
| 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 |