| 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) |
-7.80 | -15.09% | 63,748,600 | -2,447,200 | -146.8 |
41.65
53
43.70
|
|
2 tháng
(2026-01-19) |
-2.25 | -4.88% | 145,120,900 | -2,361,600 | -162.7 |
41.65
56
43.70
|
|
3 tháng
(2025-12-18) |
3.45 | 8.53% | 185,039,900 | -4,225,700 | -234.8 |
39
56
43.70
|
|
6 tháng
(2025-09-19) |
0.70 | 1.62% | 292,015,900 | -2,877,800 | -159.6 |
37.40
56
43.70
|
|
12 tháng
(2025-03-24) |
5.04 | 12.98% | 610,026,500 | 5,514,292 | 223.9 |
28.32
56
43.70
|
|
24 tháng
(2024-03-28) |
-5.54 | -11.21% | 980,192,500 | -5,523,358 | -180.6 |
28.32
56
43.70
|
|
36 tháng
(2023-04-03) |
21.80 | 98.68% | 1,490,121,800 | -3,285,517 | -98.2 |
22.10
56
43.70
|
|
60 tháng
(2021-04-13) |
20.15 | 84.84% | 1,851,603,700 | -9,806,888 | -242.3 |
21.21
64.31
43.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2020 |
4.34
|
861,960 | 4.34 | 4.44 | 4.04 | 19,200 | 69,100 | -1.0 |
| 12/03/2020 |
4.34
|
229,780 | 4.65 | 4.65 | 4.34 | 17,130 | 3,300 | 0.3 |
| 11/03/2020 |
4.65
|
733,130 | 5.00 | 5.14 | 4.65 | 500 | 21,890 | -0.5 |
| 10/03/2020 |
5.00
|
824,560 | 5.03 | 5.13 | 4.72 | 13,180 | 1,850 | 0.3 |
| 09/03/2020 |
5.03
|
327,540 | 5.40 | 5.40 | 5.03 | 0 | 500 | -0.0 |
| 06/03/2020 |
5.40
|
923,730 | 5.20 | 5.43 | 5.00 | 157,190 | 60,990 | 2.6 |
| 05/03/2020 |
5.20
|
412,360 | 5.31 | 5.36 | 5.20 | 0 | 23,860 | -0.6 |
| 04/03/2020 |
5.31
|
515,460 | 5.30 | 5.43 | 5.23 | 3,010 | 51,010 | -1.3 |
| 03/03/2020 |
5.30
|
610,740 | 4.96 | 5.30 | 5.02 | 80,500 | 45,510 | 0.9 |
| 02/03/2020 |
4.96
|
492,320 | 4.98 | 4.98 | 4.88 | 11,220 | 14,000 | -0.1 |
| 28/02/2020 |
4.98
|
468,370 | 5.25 | 5.25 | 4.95 | 2,730 | 50,520 | -1.2 |
| 27/02/2020 |
5.25
|
422,380 | 5.25 | 5.28 | 5.15 | 0 | 77,900 | -2.0 |
| 26/02/2020 |
5.25
|
317,020 | 5.39 | 5.39 | 5.19 | 0 | 9,950 | -0.3 |
| 25/02/2020 |
5.39
|
467,110 | 5.13 | 5.43 | 5.01 | 24,300 | 2,400 | 0.6 |
| 24/02/2020 |
5.13
|
438,750 | 5.47 | 5.47 | 5.11 | 21,330 | 1,000 | 0.5 |
| 21/02/2020 |
5.47
|
513,480 | 5.39 | 5.52 | 5.27 | 13,540 | 100 | 0.4 |
| 20/02/2020 |
5.39
|
556,040 | 5.55 | 5.55 | 5.34 | 50 | 18,980 | -0.5 |
| 19/02/2020 |
5.55
|
354,270 | 5.61 | 5.64 | 5.51 | 107,220 | 7,300 | 2.8 |
| 18/02/2020 |
5.61
|
425,280 | 5.59 | 5.67 | 5.50 | 70,860 | 4,980 | 1.8 |
| 17/02/2020 |
5.59
|
575,990 | 5.52 | 5.63 | 5.53 | 76,750 | 180 | 2.1 |
| 14/02/2020 |
5.52
|
530,810 | 5.40 | 5.57 | 5.39 | 145,830 | 4,450 | 3.9 |
| 13/02/2020 |
5.40
|
563,820 | 5.35 | 5.40 | 5.30 | 169,520 | 6,270 | 4.4 |
| 12/02/2020 |
5.35
|
500,750 | 5.29 | 5.41 | 5.33 | 107,060 | 2,620 | 2.8 |
| 11/02/2020 |
5.29
|
579,800 | 5.24 | 5.33 | 5.14 | 48,710 | 6,430 | 1.1 |
| 10/02/2020 |
5.24
|
854,640 | 4.92 | 5.25 | 4.91 | 141,910 | 100 | 3.6 |
| 07/02/2020 |
4.92
|
478,230 | 4.91 | 4.97 | 4.89 | 118,290 | 1,320 | 2.9 |
| 06/02/2020 |
4.91
|
409,720 | 4.72 | 4.94 | 4.69 | 113,280 | 0 | 2.8 |
| 05/02/2020 |
4.72
|
362,300 | 4.68 | 4.74 | 4.66 | 89,100 | 0 | 2.1 |
| 04/02/2020 |
4.68
|
399,370 | 4.58 | 4.72 | 4.56 | 76,500 | 920 | 1.8 |
| 03/02/2020 |
4.58
|
673,260 | 4.67 | 4.67 | 4.35 | 199,970 | 5,100 | 4.4 |
| 31/01/2020 |
4.67
|
489,170 | 4.80 | 4.83 | 4.67 | 144,310 | 0 | 3.5 |
| 30/01/2020 |
4.80
|
689,230 | 5.10 | 5.10 | 4.74 | 151,000 | 2,300 | 3.6 |
| 22/01/2020 |
5.10
|
410,400 | 5.10 | 5.15 | 5.07 | 64,540 | 6,110 | 1.5 |
| 21/01/2020 |
5.10
|
491,400 | 4.96 | 5.10 | 4.96 | 157,950 | 33,550 | 3.2 |
| 20/01/2020 |
4.96
|
319,160 | 4.98 | 5.01 | 4.93 | 45,610 | 15,950 | 0.7 |
| 17/01/2020 |
4.98
|
691,710 | 4.88 | 5.00 | 4.88 | 189,560 | 10,100 | 4.5 |
| 16/01/2020 |
4.88
|
370,740 | 4.86 | 4.88 | 4.78 | 6,150 | 8,290 | -0.1 |
| 15/01/2020 |
4.86
|
642,470 | 4.71 | 4.86 | 4.67 | 56,360 | 50 | 1.3 |
| 14/01/2020 |
4.71
|
488,230 | 4.67 | 4.71 | 4.65 | 119,480 | 0 | 2.8 |
| 13/01/2020 |
4.67
|
492,870 | 4.60 | 4.68 | 4.55 | 168,750 | 6,770 | 3.8 |
| 10/01/2020 |
4.60
|
498,120 | 4.51 | 4.62 | 4.50 | 83,870 | 0 | 1.9 |
| 09/01/2020 |
4.51
|
417,940 | 4.41 | 4.53 | 4.42 | 1,710 | 11,300 | -0.2 |
| 08/01/2020 |
4.41
|
463,860 | 4.48 | 4.48 | 4.33 | 18,610 | 18,520 | 0.0 |
| 07/01/2020 |
4.48
|
376,070 | 4.54 | 4.58 | 4.46 | 23,250 | 24,530 | -0.0 |
| 06/01/2020 |
4.54
|
345,360 | 4.60 | 4.60 | 4.50 | 400 | 17,340 | -0.4 |
| 03/01/2020 |
4.60
|
406,810 | 4.58 | 4.64 | 4.55 | 11,880 | 29,550 | -0.4 |
| 02/01/2020 |
4.58
|
514,450 | 4.54 | 4.60 | 4.50 | 8,130 | 470 | 0.2 |
| 31/12/2019 |
4.54
|
388,000 | 4.56 | 4.57 | 4.46 | 600 | 20,280 | -0.4 |
| 30/12/2019 |
4.56
|
458,420 | 4.55 | 4.58 | 4.50 | 25,800 | 6,920 | 0.4 |
| 27/12/2019 |
4.55
|
566,630 | 4.59 | 4.59 | 4.46 | 10,580 | 2,010 | 0.2 |
| 26/12/2019 |
4.59
|
780,410 | 4.41 | 4.59 | 4.38 | 325,330 | 50 | 7.4 |
| 25/12/2019 |
4.41
|
626,680 | 4.29 | 4.43 | 4.27 | 26,750 | 0 | 0.6 |
| 24/12/2019 |
4.29
|
566,070 | 4.30 | 4.31 | 4.18 | 17,540 | 7,680 | 0.2 |
| 23/12/2019 |
4.30
|
767,030 | 4.48 | 4.53 | 4.27 | 500 | 2,000 | -0.0 |
| 20/12/2019 |
4.48
|
200,090 | 4.48 | 4.53 | 4.46 | 0 | 0 | 0 |
| 19/12/2019 |
4.48
|
404,710 | 4.42 | 4.51 | 4.42 | 5,540 | 0 | 0.1 |
| 18/12/2019 |
4.42
|
454,000 | 4.54 | 4.60 | 4.42 | 44,400 | 2,300 | 1.0 |
| 17/12/2019 |
4.54
|
413,680 | 4.66 | 4.70 | 4.52 | 3,650 | 27,790 | -0.6 |
| 16/12/2019 |
4.66
|
262,560 | 4.70 | 4.73 | 4.61 | 0 | 26,180 | -0.6 |
| 13/12/2019 |
4.70
|
327,380 | 4.72 | 4.76 | 4.65 | 1,000 | 16,710 | -0.4 |
| 12/12/2019 |
4.72
|
581,300 | 4.64 | 4.73 | 4.64 | 5,910 | 0 | 0.1 |
| 11/12/2019 |
4.64
|
412,630 | 4.65 | 4.67 | 4.57 | 1,050 | 14,380 | -0.3 |
| 10/12/2019 |
4.65
|
362,130 | 4.74 | 4.74 | 4.62 | 150 | 14,030 | -0.3 |
| 09/12/2019 |
4.74
|
478,210 | 4.66 | 4.77 | 4.66 | 142,300 | 60 | 3.4 |
| 06/12/2019 |
4.66
|
401,200 | 4.67 | 4.70 | 4.63 | 38,490 | 6,260 | 0.8 |
| 05/12/2019 |
4.67
|
424,910 | 4.69 | 4.73 | 4.62 | 77,740 | 6,980 | 1.7 |
| 04/12/2019 |
4.69
|
569,590 | 4.59 | 4.70 | 4.58 | 5,240 | 370 | 0.1 |
| 03/12/2019 |
4.59
|
791,830 | 4.54 | 4.62 | 4.42 | 51,700 | 4,400 | 1.1 |
| 02/12/2019 |
4.54
|
443,600 | 4.66 | 4.78 | 4.54 | 50 | 25,410 | -0.6 |
| 29/11/2019 |
4.66
|
485,800 | 4.62 | 4.66 | 4.56 | 7,800 | 5,430 | 0.1 |
| 28/11/2019 |
4.62
|
651,890 | 4.81 | 4.83 | 4.60 | 4,000 | 2,010 | 0.0 |
| 27/11/2019 |
4.81
|
533,740 | 4.75 | 4.84 | 4.74 | 8,690 | 0 | 0.2 |
| 26/11/2019 |
4.75
|
603,530 | 4.67 | 4.75 | 4.66 | 34,240 | 10,600 | 0.6 |
| 25/11/2019 |
4.67
|
738,220 | 4.84 | 4.88 | 4.66 | 27,800 | 6,020 | 0.5 |
| 22/11/2019 |
4.84
|
665,430 | 5.13 | 5.16 | 4.80 | 11,340 | 29,590 | -0.5 |
| 21/11/2019 |
5.13
|
340,780 | 5.12 | 5.16 | 5.07 | 4,830 | 34,510 | -0.8 |
| 20/11/2019 |
5.12
|
354,510 | 5.10 | 5.14 | 5.07 | 30,650 | 4,630 | 0.7 |
| 19/11/2019 |
5.10
|
675,380 | 5.04 | 5.12 | 4.98 | 15,500 | 8,820 | 0.2 |
| 18/11/2019 |
5.04
|
430,130 | 5.12 | 5.13 | 5.02 | 3,200 | 17,600 | -0.4 |
| 15/11/2019 |
5.12
|
335,170 | 5.13 | 5.16 | 5.11 | 0 | 0 | 0 |
| 14/11/2019 |
5.13
|
602,550 | 5.22 | 5.26 | 5.09 | 6,850 | 0 | 0.2 |
| 13/11/2019 |
5.22
|
512,060 | 5.30 | 5.33 | 5.21 | 710 | 24,350 | -0.6 |
| 12/11/2019 |
5.30
|
482,210 | 5.29 | 5.33 | 5.27 | 17,600 | 0 | 0.5 |
| 11/11/2019 |
5.29
|
921,910 | 5.14 | 5.31 | 5.09 | 33,440 | 800 | 0.9 |
| 08/11/2019 |
5.14
|
538,090 | 5.13 | 5.16 | 5.08 | 300 | 0 | 0.0 |
| 07/11/2019 |
5.13
|
400,480 | 5.14 | 5.15 | 5.07 | 400 | 3,800 | -0.1 |
| 06/11/2019 |
5.14
|
562,440 | 5.11 | 5.20 | 5.12 | 23,210 | 1,290 | 0.6 |
| 05/11/2019 |
5.11
|
643,130 | 5.10 | 5.16 | 5.07 | 0 | 2,000 | -0.1 |
| 04/11/2019 |
5.10
|
509,550 | 5.12 | 5.20 | 5.08 | 13,920 | 0 | 0.4 |
| 01/11/2019 |
5.12
|
713,570 | 5.05 | 5.14 | 5.02 | 66,550 | 50 | 1.7 |
| 31/10/2019 |
5.05
|
803,890 | 5.20 | 5.20 | 5.05 | 19,810 | 0 | 0.5 |
| 30/10/2019 |
5.20
|
756,720 | 5.21 | 5.25 | 5.17 | 22,520 | 700 | 0.6 |
| 29/10/2019 |
5.21
|
795,090 | 5.19 | 5.21 | 5.10 | 6,610 | 8,800 | -0.1 |
| 28/10/2019 |
5.19
|
718,270 | 5.15 | 5.23 | 5.15 | 54,430 | 750 | 1.4 |
| 25/10/2019 |
5.15
|
1,286,970 | 5.09 | 5.19 | 5.06 | 32,990 | 0 | 0.9 |
| 24/10/2019 |
5.09
|
386,940 | 5.06 | 5.11 | 5.05 | 16,200 | 0 | 0.4 |
| 23/10/2019 |
5.06
|
596,770 | 5.09 | 5.15 | 5.04 | 11,450 | 4,610 | 0.2 |
| 22/10/2019 |
5.09
|
1,383,420 | 4.89 | 5.20 | 4.89 | 81,910 | 5,380 | 1.9 |
| 21/10/2019 |
4.89
|
548,170 | 4.91 | 4.92 | 4.86 | 18,500 | 600 | 0.4 |
| 18/10/2019 |
4.91
|
1,020,920 | 4.84 | 4.95 | 4.87 | 0 | 140 | -0.0 |