| 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) |
-1.50 | -9.06% | 97,185,800 | 129,000 | 0.9 |
14.45
16.55
15.20
|
|
2 tháng
(2026-01-19) |
-2.50 | -14.25% | 250,356,200 | -2,343,200 | -41.0 |
14.45
17.95
15.20
|
|
3 tháng
(2025-12-18) |
-2.45 | -14% | 472,788,600 | -2,425,400 | -41.5 |
14.45
18.50
15.20
|
|
6 tháng
(2025-09-19) |
-0.35 | -2.27% | 1,382,356,800 | 521,500 | -0.0 |
14.45
18.85
15.20
|
|
12 tháng
(2025-03-24) |
2.70 | 21.86% | 2,905,043,500 | 863,916 | 37.7 |
9.81
18.85
15.20
|
|
24 tháng
(2024-03-28) |
2.10 | 16.22% | 4,992,942,900 | -1,481,399 | -5.2 |
9.81
18.85
15.20
|
|
36 tháng
(2023-04-03) |
7.66 | 103.65% | 8,866,273,900 | -1,453,320 | -1.1 |
7.39
18.85
15.20
|
|
60 tháng
(2021-04-13) |
8.96 | 147.13% | 16,554,442,800 | 13,494,083 | 123.6 |
4.78
18.85
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2020 |
3.09
|
6,240,590 | 3.10 | 3.10 | 2.98 | 58,970 | 35,800 | 0.1 |
| 12/03/2020 |
3.10
|
6,904,540 | 3.18 | 3.18 | 2.97 | 0 | 18,120 | -0.1 |
| 11/03/2020 |
3.18
|
3,343,620 | 3.26 | 3.37 | 3.15 | 30 | 6,000 | -0.0 |
| 10/03/2020 |
3.26
|
2,074,180 | 3.25 | 3.35 | 3.10 | 13,110 | 6,950 | 0.0 |
| 09/03/2020 |
3.25
|
3,462,110 | 3.49 | 3.49 | 3.25 | 6,050 | 49,650 | -0.1 |
| 06/03/2020 |
3.49
|
1,275,010 | 3.48 | 3.50 | 3.42 | 0 | 0 | 0 |
| 05/03/2020 |
3.48
|
2,057,860 | 3.52 | 3.60 | 3.47 | 5,000 | 10,000 | -0.0 |
| 04/03/2020 |
3.52
|
6,200,000 | 3.31 | 3.54 | 3.29 | 51,600 | 18,370 | 0.1 |
| 03/03/2020 |
3.31
|
1,644,240 | 3.27 | 3.35 | 3.30 | 0 | 0 | 0 |
| 02/03/2020 |
3.27
|
1,185,440 | 3.27 | 3.30 | 3.26 | 0 | 12,000 | -0.0 |
| 28/02/2020 |
3.27
|
1,885,160 | 3.33 | 3.33 | 3.23 | 0 | 147,910 | -0.5 |
| 27/02/2020 |
3.33
|
1,519,970 | 3.26 | 3.40 | 3.23 | 0 | 13,960 | -0.0 |
| 26/02/2020 |
3.26
|
1,070,130 | 3.35 | 3.35 | 3.25 | 29,380 | 38,090 | -0.0 |
| 25/02/2020 |
3.35
|
2,673,010 | 3.20 | 3.35 | 3.12 | 21,590 | 6,064,890 | -18.3 |
| 24/02/2020 |
3.20
|
4,276,830 | 3.44 | 3.44 | 3.20 | 9,500 | 1,431,620 | -4.6 |
| 21/02/2020 |
3.44
|
1,359,550 | 3.49 | 3.50 | 3.42 | 100 | 442,580 | -1.5 |
| 20/02/2020 |
3.49
|
1,080,760 | 3.51 | 3.55 | 3.49 | 0 | 190,350 | -0.7 |
| 19/02/2020 |
3.51
|
1,022,830 | 3.50 | 3.55 | 3.50 | 35,690 | 259,240 | -0.8 |
| 18/02/2020 |
3.50
|
979,480 | 3.48 | 3.50 | 3.47 | 57,780 | 24,010 | 0.1 |
| 17/02/2020 |
3.48
|
853,280 | 3.49 | 3.51 | 3.47 | 56,480 | 12,640 | 0.2 |
| 14/02/2020 |
3.49
|
915,700 | 3.50 | 3.54 | 3.47 | 52,370 | 7,560 | 0.2 |
| 13/02/2020 |
3.50
|
1,299,930 | 3.58 | 3.58 | 3.49 | 37,290 | 2,760 | 0.1 |
| 12/02/2020 |
3.58
|
1,518,950 | 3.45 | 3.61 | 3.46 | 151,200 | 950 | 0.5 |
| 11/02/2020 |
3.45
|
781,430 | 3.44 | 3.47 | 3.43 | 9,360 | 0 | 0.0 |
| 10/02/2020 |
3.44
|
791,000 | 3.55 | 3.55 | 3.43 | 5,570 | 0 | 0.0 |
| 07/02/2020 |
3.55
|
1,286,950 | 3.53 | 3.65 | 3.53 | 0 | 400 | -0.0 |
| 06/02/2020 |
3.53
|
3,102,020 | 3.30 | 3.53 | 3.30 | 26,830 | 0 | 0.1 |
| 05/02/2020 |
3.30
|
1,285,410 | 3.27 | 3.40 | 3.17 | 161,990 | 0 | 0.5 |
| 04/02/2020 |
3.27
|
2,530,200 | 3.39 | 3.41 | 3.20 | 9,000 | 9,950 | -0.0 |
| 03/02/2020 |
3.39
|
4,432,890 | 3.64 | 3.64 | 3.39 | 15,000 | 17,030 | -0.0 |
| 31/01/2020 |
3.64
|
3,002,000 | 3.90 | 3.90 | 3.64 | 25,700 | 8,410 | 0.1 |
| 30/01/2020 |
3.90
|
2,008,040 | 3.98 | 3.99 | 3.87 | 0 | 100 | -0.0 |
| 22/01/2020 |
3.98
|
1,111,180 | 3.92 | 4.02 | 3.95 | 7,030 | 0 | 0.0 |
| 21/01/2020 |
3.92
|
800,990 | 3.86 | 3.99 | 3.86 | 12,950 | 200 | 0.0 |
| 20/01/2020 |
3.86
|
470,690 | 3.88 | 3.88 | 3.84 | 800 | 22,670 | -0.1 |
| 17/01/2020 |
3.88
|
852,640 | 3.84 | 3.91 | 3.84 | 0 | 72,010 | -0.3 |
| 16/01/2020 |
3.84
|
1,950,740 | 3.90 | 3.95 | 3.78 | 6,780 | 126,890 | -0.5 |
| 15/01/2020 |
3.90
|
1,207,280 | 3.94 | 3.99 | 3.90 | 50 | 880 | -0.0 |
| 14/01/2020 |
3.94
|
1,222,410 | 4 | 4.03 | 3.93 | 0 | 0 | 0 |
| 13/01/2020 |
4
|
1,173,520 | 4.08 | 4.10 | 3.98 | 200 | 3,590 | -0.0 |
| 10/01/2020 |
4.08
|
1,009,540 | 4.10 | 4.11 | 4.03 | 13,510 | 5,230 | 0.0 |
| 09/01/2020 |
4.10
|
1,322,450 | 3.91 | 4.10 | 3.96 | 0 | 8,470 | -0.0 |
| 08/01/2020 |
3.91
|
2,566,730 | 4.11 | 4.11 | 3.91 | 3,990 | 107,620 | -0.4 |
| 07/01/2020 |
4.11
|
1,432,510 | 4.09 | 4.11 | 4.02 | 70 | 25,460 | -0.1 |
| 06/01/2020 |
4.09
|
1,454,140 | 4.15 | 4.15 | 4.03 | 1,000 | 50,730 | -0.2 |
| 03/01/2020 |
4.15
|
3,756,690 | 4.05 | 4.19 | 4.05 | 34,280 | 0 | 0.1 |
| 02/01/2020 |
4.05
|
1,101,390 | 3.98 | 4.05 | 3.96 | 47,790 | 0 | 0.2 |
| 31/12/2019 |
3.98
|
1,628,300 | 4.02 | 4.02 | 3.90 | 160 | 20,920 | -0.1 |
| 30/12/2019 |
4.02
|
1,301,090 | 4.05 | 4.08 | 3.98 | 0 | 29,200 | -0.1 |
| 27/12/2019 |
4.05
|
1,162,190 | 4.08 | 4.17 | 4.01 | 15,750 | 16,650 | -0.0 |
| 26/12/2019 |
4.08
|
3,835,310 | 3.96 | 4.18 | 3.95 | 18,560 | 4,390 | 0.1 |
| 25/12/2019 |
3.96
|
938,470 | 4.01 | 4.01 | 3.96 | 36,520 | 340 | 0.1 |
| 24/12/2019 |
4.01
|
1,314,270 | 4 | 4.01 | 3.95 | 0 | 1,660 | -0.0 |
| 23/12/2019 |
4
|
1,684,080 | 3.96 | 4.03 | 3.93 | 51,060 | 19,200 | 0.1 |
| 20/12/2019 |
3.96
|
1,218,120 | 3.95 | 3.97 | 3.90 | 0 | 3,790 | -0.0 |
| 19/12/2019 |
3.95
|
649,460 | 4.04 | 4.04 | 3.91 | 0 | 2,150 | -0.0 |
| 18/12/2019 |
4.04
|
1,106,450 | 4.03 | 4.10 | 3.99 | 500 | 1,000 | -0.0 |
| 17/12/2019 |
4.03
|
2,837,480 | 3.96 | 4.10 | 3.95 | 5,000 | 9,820 | -0.0 |
| 16/12/2019 |
3.96
|
2,119,520 | 3.95 | 4 | 3.88 | 4,850 | 29,750 | -0.1 |
| 13/12/2019 |
3.95
|
1,615,880 | 3.97 | 4.04 | 3.90 | 25,040 | 6,970 | 0.1 |
| 12/12/2019 |
3.97
|
1,065,680 | 4.04 | 4.06 | 3.95 | 14,960 | 70,620 | -0.2 |
| 11/12/2019 |
4.04
|
2,693,690 | 3.90 | 4.04 | 3.91 | 0 | 26,330 | -0.1 |
| 10/12/2019 |
3.90
|
1,573,110 | 3.86 | 3.96 | 3.86 | 31,680 | 10,750 | 0.1 |
| 09/12/2019 |
3.86
|
1,546,460 | 3.72 | 3.91 | 3.72 | 47,680 | 0 | 0.2 |
| 06/12/2019 |
3.72
|
720,930 | 3.70 | 3.75 | 3.70 | 58,720 | 0 | 0.2 |
| 05/12/2019 |
3.70
|
596,090 | 3.63 | 3.70 | 3.65 | 1,310 | 0 | 0.0 |
| 04/12/2019 |
3.63
|
965,620 | 3.61 | 3.64 | 3.59 | 0 | 20,270 | -0.1 |
| 03/12/2019 |
3.61
|
1,481,270 | 3.63 | 3.66 | 3.61 | 16,440 | 161,000 | -0.5 |
| 02/12/2019 |
3.63
|
3,852,370 | 3.85 | 3.89 | 3.62 | 62,000 | 806,970 | -2.8 |
| 29/11/2019 |
3.85
|
1,545,010 | 3.94 | 3.97 | 3.85 | 40,000 | 0 | 0.2 |
| 28/11/2019 |
3.94
|
618,980 | 3.96 | 3.98 | 3.94 | 27,900 | 6,300 | 0.1 |
| 27/11/2019 |
3.96
|
520,160 | 3.91 | 3.96 | 3.91 | 18,710 | 4,500 | 0.1 |
| 26/11/2019 |
3.91
|
821,330 | 3.90 | 3.99 | 3.88 | 0 | 0 | 0 |
| 25/11/2019 |
3.90
|
2,051,520 | 4 | 4 | 3.90 | 31,500 | 18,010 | 0.1 |
| 22/11/2019 |
4
|
1,545,340 | 4.05 | 4.05 | 3.98 | 0 | 13,990 | -0.1 |
| 21/11/2019 |
4.05
|
538,880 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
| 20/11/2019 |
4.05
|
808,980 | 4.10 | 4.12 | 4.03 | 0 | 0 | 0 |
| 19/11/2019 |
4.10
|
1,905,920 | 3.98 | 4.16 | 3.99 | 5,320 | 10,000 | -0.0 |
| 18/11/2019 |
3.98
|
1,307,420 | 4.01 | 4.05 | 3.98 | 30,000 | 0 | 0.1 |
| 15/11/2019 |
4.01
|
1,492,730 | 4.08 | 4.12 | 4.01 | 0 | 370 | -0.0 |
| 14/11/2019 |
4.08
|
1,404,790 | 4.07 | 4.10 | 4.06 | 0 | 0 | 0 |
| 13/11/2019 |
4.07
|
1,621,460 | 4.14 | 4.16 | 4.05 | 0 | 710 | -0.0 |
| 12/11/2019 |
4.14
|
938,610 | 4.17 | 4.18 | 4.14 | 0 | 0 | 0 |
| 11/11/2019 |
4.17
|
688,690 | 4.18 | 4.18 | 4.14 | 5,000 | 12,510 | -0.0 |
| 08/11/2019 |
4.18
|
838,670 | 4.15 | 4.19 | 4.13 | 0 | 0 | 0 |
| 07/11/2019 |
4.15
|
1,006,440 | 4.15 | 4.21 | 4.14 | 0 | 54,440 | -0.2 |
| 06/11/2019 |
4.15
|
2,995,670 | 4.24 | 4.24 | 4.10 | 66,170 | 11,680 | 0.2 |
| 05/11/2019 |
4.24
|
824,790 | 4.29 | 4.31 | 4.24 | 1,500 | 50,800 | -0.2 |
| 04/11/2019 |
4.29
|
1,534,530 | 4.23 | 4.33 | 4.22 | 257,720 | 100 | 1.1 |
| 01/11/2019 |
4.23
|
885,330 | 4.22 | 4.28 | 4.22 | 0 | 1,600 | -0.0 |
| 31/10/2019 |
4.22
|
1,241,440 | 4.29 | 4.29 | 4.22 | 16,330 | 89,010 | -0.3 |
| 30/10/2019 |
4.29
|
1,027,710 | 4.30 | 4.32 | 4.26 | 60,630 | 0 | 0.3 |
| 29/10/2019 |
4.30
|
1,909,100 | 4.36 | 4.40 | 4.29 | 18,390 | 5,500 | 0.1 |
| 28/10/2019 |
4.36
|
1,488,230 | 4.36 | 4.43 | 4.33 | 0 | 0 | 0 |
| 25/10/2019 |
4.36
|
1,348,870 | 4.43 | 4.43 | 4.36 | 0 | 2,300 | -0.0 |
| 24/10/2019 |
4.43
|
761,670 | 4.37 | 4.44 | 4.38 | 0 | 0 | 0 |
| 23/10/2019 |
4.37
|
870,290 | 4.46 | 4.50 | 4.37 | 9,000 | 180 | 0.0 |
| 22/10/2019 |
4.46
|
2,157,920 | 4.28 | 4.54 | 4.28 | 0 | 0 | 0 |
| 21/10/2019 |
4.28
|
948,960 | 4.34 | 4.34 | 4.28 | 0 | 3,000 | -0.0 |
| 18/10/2019 |
4.34
|
1,698,600 | 4.29 | 4.41 | 4.29 | 5,740 | 13,000 | -0.0 |