| 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) |
-0.02 | -0.74% | 20,987,500 | -241,600 | -0.7 |
2.46
3.31
2.67
|
|
2 tháng
(2026-01-16) |
0.56 | 26.42% | 44,799,900 | -262,700 | -0.8 |
2.12
3.31
2.67
|
|
3 tháng
(2025-12-17) |
0.26 | 10.74% | 52,275,500 | -184,800 | -0.6 |
2.11
3.31
2.67
|
|
6 tháng
(2025-09-18) |
-0.32 | -10.67% | 89,273,400 | -367,900 | -1.0 |
2.05
3.31
2.67
|
|
12 tháng
(2025-03-24) |
0.78 | 41.05% | 257,676,300 | 1,327,318 | 5.8 |
1.77
3.95
2.67
|
|
24 tháng
(2024-03-27) |
-2.41 | -47.35% | 360,546,200 | 484,918 | 1.7 |
1.77
5.09
2.67
|
|
36 tháng
(2023-04-03) |
-2.41 | -47.35% | 1,132,977,900 | 1,787,529 | 7.1 |
1.77
7.91
2.67
|
|
60 tháng
(2021-04-12) |
-7.49 | -73.64% | 2,142,474,700 | 699,787 | -12.1 |
1.77
28.50
2.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2020 |
3.99
|
13,790 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
| 11/03/2020 |
4.28
|
1,376,930 | 4.60 | 4.63 | 4.28 | 0 | 590 | -0.0 |
| 10/03/2020 |
4.60
|
1,964,420 | 4.94 | 4.94 | 4.60 | 0 | 16,030 | -0.1 |
| 09/03/2020 |
4.94
|
273,950 | 5.31 | 5.31 | 4.94 | 0 | 0 | 0 |
| 06/03/2020 |
5.31
|
687,650 | 5.11 | 5.43 | 5.11 | 0 | 28,200 | -0.2 |
| 05/03/2020 |
5.11
|
1,503,710 | 4.78 | 5.11 | 4.48 | 590 | 2,000 | -0.0 |
| 04/03/2020 |
4.78
|
2,202,520 | 5.07 | 5.39 | 4.76 | 0 | 3,350 | -0.0 |
| 03/03/2020 |
5.07
|
1,806,370 | 4.74 | 5.07 | 4.93 | 0 | 0 | 0 |
| 02/03/2020 |
4.74
|
1,489,930 | 4.43 | 4.74 | 4.39 | 30,790 | 1,790 | 0.2 |
| 28/02/2020 |
4.43
|
2,756,350 | 4.30 | 4.60 | 4.17 | 2,000 | 11,360 | -0.1 |
| 27/02/2020 |
4.30
|
1,484,740 | 4.02 | 4.30 | 4.02 | 2,000 | 14,600 | -0.1 |
| 26/02/2020 |
4.02
|
1,421,090 | 3.77 | 4.04 | 3.62 | 1,790 | 26,800 | -0.1 |
| 25/02/2020 |
3.77
|
1,999,630 | 3.54 | 3.78 | 3.53 | 12,360 | 0 | 0.1 |
| 24/02/2020 |
3.54
|
1,690,890 | 3.62 | 3.84 | 3.40 | 0 | 0 | 0 |
| 21/02/2020 |
3.62
|
1,998,380 | 3.68 | 3.91 | 3.50 | 15,000 | 22,980 | -0.0 |
| 20/02/2020 |
3.68
|
1,385,430 | 3.44 | 3.68 | 3.47 | 0 | 12,020 | -0.1 |
| 19/02/2020 |
3.44
|
1,999,330 | 3.37 | 3.59 | 3.38 | 0 | 31,310 | -0.1 |
| 18/02/2020 |
3.37
|
1,433,540 | 3.16 | 3.37 | 3.26 | 5,350 | 0 | 0.0 |
| 17/02/2020 |
3.16
|
832,310 | 2.96 | 3.16 | 2.92 | 24,650 | 6,170 | 0.1 |
| 14/02/2020 |
2.96
|
1,032,300 | 3.13 | 3.13 | 2.92 | 3,590 | 28,850 | -0.1 |
| 13/02/2020 |
3.13
|
990,800 | 3.07 | 3.24 | 3.04 | 24,800 | 14,670 | 0.0 |
| 12/02/2020 |
3.07
|
1,798,040 | 2.93 | 3.13 | 3.01 | 0 | 20,040 | -0.1 |
| 11/02/2020 |
2.93
|
934,360 | 2.75 | 2.93 | 2.77 | 38,900 | 1,670 | 0.1 |
| 10/02/2020 |
2.75
|
917,440 | 2.77 | 2.78 | 2.63 | 14,670 | 1,730 | 0.0 |
| 07/02/2020 |
2.77
|
1,436,380 | 2.60 | 2.78 | 2.67 | 10,960 | 2,030 | 0.0 |
| 06/02/2020 |
2.60
|
206,360 | 2.43 | 2.60 | 2.43 | 6,750 | 10,000 | -0.0 |
| 05/02/2020 |
2.43
|
712,630 | 2.55 | 2.62 | 2.42 | 5,730 | 6,310 | -0.0 |
| 04/02/2020 |
2.55
|
350,630 | 2.58 | 2.64 | 2.42 | 0 | 17,390 | -0.1 |
| 03/02/2020 |
2.58
|
1,242,850 | 2.60 | 2.62 | 2.43 | 32,030 | 4,060 | 0.1 |
| 31/01/2020 |
2.60
|
1,359,040 | 2.80 | 2.99 | 2.60 | 6,310 | 55,590 | -0.2 |
| 30/01/2020 |
2.80
|
699,140 | 2.62 | 2.80 | 2.66 | 10,930 | 21,850 | -0.0 |
| 22/01/2020 |
2.62
|
712,550 | 2.45 | 2.62 | 2.51 | 5,310 | 0 | 0.0 |
| 21/01/2020 |
2.45
|
526,360 | 2.30 | 2.45 | 2.39 | 8,500 | 0 | 0.0 |
| 20/01/2020 |
2.30
|
849,460 | 2.15 | 2.30 | 2.22 | 9,120 | 1,370 | 0.0 |
| 17/01/2020 |
2.15
|
540,390 | 2.14 | 2.23 | 2.04 | 43,380 | 0 | 0.1 |
| 16/01/2020 |
2.14
|
580,020 | 2.26 | 2.36 | 2.12 | 6,590 | 940 | 0.0 |
| 15/01/2020 |
2.26
|
643,110 | 2.43 | 2.50 | 2.26 | 2,330 | 0 | 0.0 |
| 14/01/2020 |
2.43
|
296,940 | 2.42 | 2.47 | 2.43 | 7,500 | 0 | 0.0 |
| 13/01/2020 |
2.42
|
268,870 | 2.48 | 2.53 | 2.42 | 1,500 | 100 | 0.0 |
| 10/01/2020 |
2.48
|
353,790 | 2.47 | 2.53 | 2.43 | 200 | 630 | -0.0 |
| 09/01/2020 |
2.47
|
321,520 | 2.56 | 2.56 | 2.47 | 240 | 0 | 0.0 |
| 08/01/2020 |
2.56
|
676,810 | 2.70 | 2.70 | 2.51 | 1,000 | 0 | 0.0 |
| 07/01/2020 |
2.70
|
462,570 | 2.70 | 2.73 | 2.56 | 730 | 0 | 0.0 |
| 06/01/2020 |
2.70
|
558,850 | 2.87 | 2.92 | 2.70 | 0 | 0 | 0 |
| 03/01/2020 |
2.87
|
331,810 | 2.86 | 2.90 | 2.80 | 0 | 0 | 0 |
| 02/01/2020 |
2.86
|
1,151,650 | 3.07 | 3.07 | 2.86 | 1,000 | 0 | 0.0 |
| 31/12/2019 |
3.07
|
1,380,900 | 3.29 | 3.31 | 3.07 | 0 | 1,310 | -0.0 |
| 30/12/2019 |
3.29
|
344,390 | 3.34 | 3.42 | 3.28 | 10,350 | 0 | 0.0 |
| 27/12/2019 |
3.34
|
546,200 | 3.38 | 3.54 | 3.32 | 0 | 1,920 | -0.0 |
| 26/12/2019 |
3.38
|
550,460 | 3.47 | 3.48 | 3.37 | 4,080 | 1,850 | 0.0 |
| 25/12/2019 |
3.47
|
421,610 | 3.48 | 3.54 | 3.47 | 0 | 12,430 | -0.1 |
| 24/12/2019 |
3.48
|
548,640 | 3.47 | 3.62 | 3.47 | 10,350 | 0 | 0.0 |
| 23/12/2019 |
3.47
|
1,977,540 | 3.40 | 3.63 | 3.43 | 2,740 | 8,000 | -0.0 |
| 20/12/2019 |
3.40
|
568,640 | 3.37 | 3.48 | 3.37 | 12,890 | 0 | 0.1 |
| 19/12/2019 |
3.37
|
581,950 | 3.34 | 3.48 | 3.34 | 2,600 | 8,180 | -0.0 |
| 18/12/2019 |
3.34
|
571,030 | 3.48 | 3.49 | 3.32 | 0 | 17,010 | -0.1 |
| 17/12/2019 |
3.48
|
528,370 | 3.61 | 3.62 | 3.48 | 0 | 24,130 | -0.1 |
| 16/12/2019 |
3.61
|
698,600 | 3.60 | 3.68 | 3.54 | 6,320 | 10,170 | -0.0 |
| 13/12/2019 |
3.60
|
908,510 | 3.56 | 3.72 | 3.60 | 18,870 | 1,750 | 0.1 |
| 12/12/2019 |
3.56
|
1,458,580 | 3.34 | 3.57 | 3.34 | 24,130 | 1,610 | 0.1 |
| 11/12/2019 |
3.34
|
430,900 | 3.31 | 3.39 | 3.25 | 1,240 | 10,320 | -0.0 |
| 10/12/2019 |
3.31
|
722,050 | 3.54 | 3.54 | 3.31 | 0 | 38,780 | -0.2 |
| 09/12/2019 |
3.54
|
265,510 | 3.64 | 3.74 | 3.50 | 0 | 4,320 | -0.0 |
| 06/12/2019 |
3.64
|
1,252,050 | 3.50 | 3.68 | 3.26 | 17,850 | 2,240 | 0.1 |
| 05/12/2019 |
3.50
|
520,130 | 3.42 | 3.54 | 3.43 | 3,960 | 0 | 0.0 |
| 04/12/2019 |
3.42
|
124,880 | 3.35 | 3.47 | 3.27 | 7,560 | 7,550 | 0.0 |
| 03/12/2019 |
3.35
|
99,910 | 3.39 | 3.50 | 3.34 | 160 | 10,740 | -0.0 |
| 02/12/2019 |
3.39
|
203,500 | 3.54 | 3.58 | 3.39 | 500 | 19,960 | -0.1 |
| 29/11/2019 |
3.54
|
259,560 | 3.53 | 3.57 | 3.52 | 88,270 | 10,700 | 0.4 |
| 28/11/2019 |
3.53
|
299,010 | 3.47 | 3.57 | 3.47 | 780 | 7,940 | -0.0 |
| 27/11/2019 |
3.47
|
304,190 | 3.43 | 3.61 | 3.39 | 120,880 | 4,730 | 0.5 |
| 26/11/2019 |
3.43
|
332,510 | 3.43 | 3.54 | 3.34 | 51,520 | 7,000 | 0.2 |
| 25/11/2019 |
3.43
|
201,340 | 3.44 | 3.54 | 3.38 | 0 | 32,200 | -0.1 |
| 22/11/2019 |
3.44
|
246,200 | 3.61 | 3.66 | 3.44 | 180 | 33,600 | -0.2 |
| 21/11/2019 |
3.61
|
95,910 | 3.62 | 3.68 | 3.61 | 3,230 | 6,770 | -0.0 |
| 20/11/2019 |
3.62
|
382,400 | 3.63 | 3.71 | 3.60 | 3,400 | 7,560 | -0.0 |
| 19/11/2019 |
3.63
|
160,330 | 3.67 | 3.67 | 3.60 | 870 | 8,750 | -0.0 |
| 18/11/2019 |
3.67
|
272,160 | 3.67 | 3.77 | 3.60 | 4,940 | 20,300 | -0.1 |
| 15/11/2019 |
3.67
|
649,180 | 3.50 | 3.74 | 3.50 | 20,670 | 0 | 0.1 |
| 14/11/2019 |
3.50
|
377,740 | 3.40 | 3.60 | 3.39 | 40,170 | 0 | 0.2 |
| 13/11/2019 |
3.40
|
219,670 | 3.36 | 3.45 | 3.36 | 15,110 | 8,660 | 0.0 |
| 12/11/2019 |
3.36
|
774,830 | 3.49 | 3.49 | 3.36 | 34,830 | 0 | 0.2 |
| 11/11/2019 |
3.49
|
308,500 | 3.64 | 3.70 | 3.40 | 21,050 | 16,950 | 0.0 |
| 08/11/2019 |
3.64
|
328,520 | 3.70 | 3.77 | 3.60 | 16,810 | 23,530 | -0.0 |
| 07/11/2019 |
3.70
|
1,156,480 | 3.97 | 3.97 | 3.70 | 63,010 | 0 | 0.3 |
| 06/11/2019 |
3.97
|
837,970 | 3.85 | 4.11 | 3.88 | 2,000 | 9,090 | -0.0 |
| 05/11/2019 |
3.85
|
560,120 | 3.60 | 3.85 | 3.70 | 0 | 0 | 0 |
| 04/11/2019 |
3.60
|
796,080 | 3.85 | 3.85 | 3.58 | 38,320 | 1,000 | 0.2 |
| 01/11/2019 |
3.85
|
1,305,740 | 3.85 | 3.85 | 3.58 | 30,450 | 2,000 | 0.1 |
| 31/10/2019 |
3.85
|
1,682,750 | 4.04 | 4.04 | 3.77 | 26,710 | 0 | 0.1 |
| 30/10/2019 |
4.04
|
784,360 | 4.32 | 4.32 | 4.04 | 10,540 | 5,000 | 0.0 |
| 29/10/2019 |
4.32
|
723,940 | 4.55 | 4.69 | 4.24 | 1,560 | 20,500 | -0.1 |
| 28/10/2019 |
4.55
|
239,570 | 4.66 | 4.77 | 4.53 | 520 | 840 | -0.0 |
| 25/10/2019 |
4.66
|
97,590 | 4.83 | 4.84 | 4.66 | 3,450 | 5,670 | -0.0 |
| 24/10/2019 |
4.83
|
134,500 | 4.78 | 4.88 | 4.74 | 39,400 | 0 | 0.2 |
| 23/10/2019 |
4.78
|
363,060 | 4.85 | 4.85 | 4.74 | 2,850 | 1,290 | 0.0 |
| 22/10/2019 |
4.85
|
163,940 | 4.93 | 4.93 | 4.78 | 20 | 1,530 | -0.0 |
| 21/10/2019 |
4.93
|
202,930 | 4.78 | 5.01 | 4.51 | 500 | 0 | 0.0 |
| 18/10/2019 |
4.78
|
973,490 | 4.93 | 4.96 | 4.62 | 0 | 0 | 0 |
| 17/10/2019 |
4.93
|
68,810 | 5.02 | 5.08 | 4.89 | 0 | 0 | 0 |