| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.10 | -7.07% | 58,356,900 | -760,700 | -21.7 |
27.60
34.30
29.50
|
|
2 tháng
(2026-01-19) |
-1.20 | -4.17% | 93,993,600 | -1,298,500 | -36.5 |
26.50
34.30
29.50
|
|
3 tháng
(2025-12-18) |
2.70 | 10.84% | 118,460,400 | -1,383,400 | -38.7 |
24.90
34.30
29.50
|
|
6 tháng
(2025-09-19) |
-4.10 | -12.93% | 189,356,600 | -4,657,700 | -135.8 |
24.60
36.30
29.50
|
|
12 tháng
(2025-03-24) |
8.72 | 46.19% | 456,059,500 | 2,384,700 | -69.8 |
13.55
36.30
29.50
|
|
24 tháng
(2024-03-28) |
12.47 | 82.40% | 865,287,656 | 1,072,000 | -103.8 |
13.25
36.30
29.50
|
|
36 tháng
(2023-04-03) |
19.95 | 260.91% | 1,167,788,370 | 4,353,953 | -53.6 |
7.47
36.30
29.50
|
|
60 tháng
(2021-04-13) |
17.04 | 161.29% | 1,890,005,756 | 4,402,253 | -53.0 |
5.71
36.30
29.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2020 |
4.94
|
2,900 | 4.86 | 4.94 | 4.94 | 0 | 0 | 0 |
| 11/03/2020 |
4.86
|
2,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 10/03/2020 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 09/03/2020 |
4.86
|
2,000 | 5.54 | 5.54 | 4.86 | 0 | 0 | 0 |
| 06/03/2020 |
5.54
|
3,610 | 4.69 | 5.54 | 5.37 | 0 | 0 | 0 |
| 05/03/2020 |
4.69
|
300 | 5.37 | 5.37 | 4.69 | 0 | 0 | 0 |
| 04/03/2020 |
5.37
|
5,200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 03/03/2020 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 02/03/2020 |
5.37
|
4,800 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
| 28/02/2020 |
5.37
|
100 | 5.11 | 5.37 | 5.37 | 0 | 0 | 0 |
| 27/02/2020 |
5.11
|
0 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
| 26/02/2020 |
5.03
|
5,300 | 5.28 | 5.37 | 5.03 | 0 | 0 | 0 |
| 25/02/2020 |
5.28
|
18,510 | 5.54 | 6.39 | 5.28 | 0 | 0 | 0 |
| 24/02/2020 |
5.54
|
4,800 | 5.28 | 6.05 | 5.28 | 0 | 0 | 0 |
| 21/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 19/02/2020 |
5.28
|
100 | 5.11 | 5.28 | 5.28 | 0 | 0 | 0 |
| 18/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 17/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 14/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 13/02/2020 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 12/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 11/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 10/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 07/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 06/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 05/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 04/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 03/02/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 31/01/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 30/01/2020 |
5.11
|
0 | 5.45 | 5.11 | 5.11 | 0 | 0 | 0 |
| 22/01/2020 |
5.45
|
5,000 | 4.86 | 5.45 | 4.51 | 0 | 0 | 0 |
| 21/01/2020 |
4.86
|
100 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 20/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 15/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 14/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 10/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 09/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 07/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 06/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/01/2020 |
5.03
|
1,200 | 5.62 | 5.62 | 5.03 | 0 | 0 | 0 |
| 02/01/2020 |
5.62
|
0 | 5.88 | 5.62 | 5.62 | 0 | 0 | 0 |
| 31/12/2019 |
5.88
|
12,000 | 5.62 | 5.88 | 4.94 | 0 | 0 | 0 |
| 30/12/2019 |
5.62
|
14,600 | 5.11 | 5.62 | 4.51 | 0 | 0 | 0 |
| 27/12/2019 |
5.11
|
100 | 4.51 | 5.11 | 5.11 | 0 | 0 | 0 |
| 26/12/2019 |
4.51
|
1,000 | 5.03 | 5.03 | 4.51 | 0 | 0 | 0 |
| 25/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 24/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 23/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 20/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 19/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 18/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/12/2019 |
5.03
|
600 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 12/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 11/12/2019 |
5.03
|
400 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 10/12/2019 |
5.11
|
1,500 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
| 09/12/2019 |
5.03
|
100 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 06/12/2019 |
5.11
|
52,700 | 5.11 | 5.11 | 4.51 | 0 | 0 | 0 |
| 05/12/2019 |
5.11
|
5,900 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 |
| 04/12/2019 |
5.45
|
174,900 | 6.13 | 6.13 | 5.28 | 0 | 0 | 0 |
| 03/12/2019 |
6.13
|
100 | 6.39 | 6.39 | 6.13 | 0 | 0 | 0 |
| 02/12/2019 |
6.39
|
30,000 | 5.96 | 6.39 | 5.96 | 0 | 0 | 0 |
| 29/11/2019 |
5.96
|
10,100 | 6.30 | 6.30 | 5.37 | 0 | 0 | 0 |
| 28/11/2019 |
6.30
|
40,000 | 5.71 | 6.30 | 5.54 | 0 | 0 | 0 |
| 27/11/2019 |
5.71
|
0 | 5.88 | 5.71 | 5.71 | 0 | 0 | 0 |
| 26/11/2019 |
5.88
|
25,000 | 5.11 | 5.88 | 5.11 | 0 | 0 | 0 |
| 25/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 22/11/2019 |
5.11
|
2,300 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 21/11/2019 |
5.11
|
1,000 | 4.86 | 5.11 | 5.11 | 0 | 0 | 0 |
| 20/11/2019 |
4.86
|
5,000 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 19/11/2019 |
5.03
|
4,400 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 18/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 15/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 14/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 13/11/2019 |
5.11
|
1,600 | 5.03 | 5.54 | 5.11 | 0 | 0 | 0 |
| 12/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 11/11/2019 |
5.03
|
0 | 5.11 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/11/2019 |
5.11
|
262,000 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 07/11/2019 |
5.11
|
3,100 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 06/11/2019 |
5.11
|
5,000 | 4.77 | 5.11 | 5.11 | 0 | 0 | 0 |
| 05/11/2019 |
4.77
|
0 | 5.11 | 4.77 | 4.77 | 0 | 0 | 0 |
| 04/11/2019 |
5.11
|
1,100 | 4.86 | 5.11 | 4.77 | 0 | 0 | 0 |
| 01/11/2019 |
4.86
|
1,800 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 31/10/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 30/10/2019 |
5.11
|
100 | 4.86 | 5.11 | 5.11 | 0 | 0 | 0 |
| 29/10/2019 |
4.86
|
1,200 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 28/10/2019 |
4.86
|
1,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 25/10/2019 |
4.86
|
1,300 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 24/10/2019 |
5.11
|
200 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
| 23/10/2019 |
5.03
|
1,100 | 4.94 | 5.03 | 5.03 | 0 | 0 | 0 |
| 22/10/2019 |
4.94
|
2,700 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
| 21/10/2019 |
5.11
|
4,300 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
| 18/10/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 17/10/2019 |
5.11
|
5 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |