| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.27 | -3.79% | 14,998,000 | -388,400 | 0 |
6.68
7.27
6.68
|
|
2 tháng
(2026-07-16) |
-1.28 | -15.74% | 34,685,900 | -50,400 | 0 |
6.68
8.13
6.68
|
|
3 tháng
(2026-06-16) |
-1.81 | -20.92% | 50,933,200 | -203,470 | 0 |
6.68
8.66
6.68
|
|
6 tháng
(2026-03-18) |
-2.26 | -24.78% | 144,977,600 | -2,414,614 | -8.4 |
6.68
9.57
6.68
|
|
12 tháng
(2025-09-19) |
-3.69 | -35.01% | 475,431,100 | -1,436,514 | 3.5 |
6.68
11.45
6.68
|
|
24 tháng
(2024-09-24) |
-2.52 | -26.93% | 1,176,281,800 | -2,209,241 | -17.4 |
6.68
11.88
6.68
|
|
36 tháng
(2023-10-02) |
-3.45 | -33.53% | 2,223,304,300 | -1,719,389 | -14.6 |
6.68
11.88
6.68
|
|
60 tháng
(2021-10-11) |
-4.07 | -37.24% | 5,540,231,700 | -4,842,438 | -72.9 |
3.57
18
6.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2020 |
4.50
|
918,150 | 4.53 | 4.60 | 4.50 | 7,050 | 2,720 | 0.0 |
| 04/09/2020 |
4.53
|
1,013,050 | 4.49 | 4.54 | 4.39 | 4,380 | 2,300 | 0.0 |
| 03/09/2020 |
4.49
|
727,630 | 4.50 | 4.58 | 4.43 | 2,220 | 14,340 | -0.1 |
| 01/09/2020 |
4.50
|
503,120 | 4.49 | 4.54 | 4.48 | 19,880 | 9,930 | 0.1 |
| 31/08/2020 |
4.49
|
1,124,810 | 4.63 | 4.63 | 4.48 | 1,670 | 47,480 | -0.4 |
| 28/08/2020 |
4.63
|
766,050 | 4.66 | 4.72 | 4.57 | 0 | 29,800 | -0.3 |
| 27/08/2020 |
4.66
|
896,450 | 4.57 | 4.66 | 4.55 | 64,850 | 0 | 0.6 |
| 26/08/2020 |
4.57
|
908,950 | 4.62 | 4.64 | 4.54 | 5,500 | 700 | 0.0 |
| 25/08/2020 |
4.62
|
1,160,250 | 4.45 | 4.65 | 4.45 | 39,200 | 8,830 | 0.3 |
| 24/08/2020 |
4.45
|
1,219,210 | 4.48 | 4.53 | 4.43 | 20,790 | 0 | 0.2 |
| 21/08/2020 |
4.48
|
762,570 | 4.42 | 4.48 | 4.38 | 2,860 | 4,480 | -0.0 |
| 20/08/2020 |
4.42
|
1,008,390 | 4.37 | 4.58 | 4.37 | 2,000 | 64,490 | -0.6 |
| 19/08/2020 |
4.37
|
1,981,640 | 4.09 | 4.37 | 4.09 | 31,390 | 3,510 | 0.2 |
| 18/08/2020 |
4.09
|
697,140 | 4.02 | 4.10 | 3.96 | 46,720 | 0 | 0.4 |
| 17/08/2020 |
4.02
|
720,190 | 4.09 | 4.13 | 3.92 | 1,000 | 23,190 | -0.2 |
| 14/08/2020 |
4.09
|
758,470 | 4.20 | 4.25 | 4.06 | 760 | 26,650 | -0.2 |
| 13/08/2020 |
4.20
|
742,190 | 4.07 | 4.20 | 4.09 | 55,710 | 1,450 | 0.5 |
| 12/08/2020 |
4.07
|
814,410 | 4.17 | 4.19 | 4.07 | 1,000 | 45,750 | -0.4 |
| 11/08/2020 |
4.17
|
1,045,700 | 4.19 | 4.27 | 4.15 | 3,610 | 46,570 | -0.4 |
| 10/08/2020 |
4.19
|
1,558,240 | 4.18 | 4.33 | 4.19 | 4,870 | 16,270 | -0.1 |
| 07/08/2020 |
4.18
|
1,440,730 | 4.08 | 4.21 | 4.13 | 24,500 | 5,950 | 0.2 |
| 06/08/2020 |
4.08
|
987,810 | 3.98 | 4.19 | 3.94 | 15,000 | 1,750 | 0.1 |
| 05/08/2020 |
3.98
|
618,370 | 3.82 | 3.99 | 3.80 | 22,580 | 10 | 0.2 |
| 04/08/2020 |
3.82
|
682,960 | 3.80 | 3.89 | 3.80 | 11,200 | 17,020 | -0.0 |
| 03/08/2020 |
3.80
|
553,520 | 3.78 | 3.89 | 3.72 | 20,350 | 0 | 0.2 |
| 31/07/2020 |
3.78
|
803,290 | 3.73 | 3.90 | 3.60 | 2,930 | 16,330 | -0.1 |
| 30/07/2020 |
3.73
|
745,330 | 3.61 | 3.81 | 3.55 | 48,480 | 6,100 | 0.3 |
| 29/07/2020 |
3.61
|
1,992,750 | 3.72 | 3.72 | 3.46 | 48,480 | 0 | 0.3 |
| 28/07/2020 |
3.72
|
1,545,670 | 3.62 | 3.76 | 3.50 | 69,290 | 0 | 0.5 |
| 27/07/2020 |
3.62
|
1,578,410 | 3.89 | 3.89 | 3.62 | 27,260 | 580 | 0.2 |
| 24/07/2020 |
3.89
|
1,359,780 | 4.16 | 4.22 | 3.87 | 1,590 | 2,350 | -0.0 |
| 23/07/2020 |
4.16
|
786,390 | 4.21 | 4.37 | 4.16 | 0 | 26,620 | -0.2 |
| 22/07/2020 |
4.21
|
1,933,270 | 3.96 | 4.24 | 3.98 | 2,630 | 1,870 | 0.0 |
| 21/07/2020 |
3.96
|
541,700 | 4.04 | 4.07 | 3.95 | 2,350 | 22,090 | -0.2 |
| 20/07/2020 |
4.04
|
539,310 | 4.04 | 4.08 | 4.01 | 600 | 4,750 | -0.0 |
| 17/07/2020 |
4.04
|
359,220 | 4.08 | 4.11 | 4.02 | 0 | 6,230 | -0.1 |
| 16/07/2020 |
4.08
|
556,480 | 4.02 | 4.09 | 3.95 | 3,660 | 0 | 0.0 |
| 15/07/2020 |
4.02
|
661,790 | 4.06 | 4.10 | 3.99 | 380 | 25,190 | -0.2 |
| 14/07/2020 |
4.06
|
1,431,400 | 3.89 | 4.13 | 3.90 | 16,400 | 15,130 | 0.0 |
| 13/07/2020 |
3.89
|
1,130,990 | 3.69 | 3.94 | 3.73 | 850 | 10,530 | -0.1 |
| 10/07/2020 |
3.69
|
234,250 | 3.74 | 3.74 | 3.66 | 1,330 | 4,410 | -0.0 |
| 09/07/2020 |
3.74
|
577,280 | 3.56 | 3.75 | 3.56 | 1,960 | 0 | 0.0 |
| 08/07/2020 |
3.56
|
154,240 | 3.57 | 3.60 | 3.52 | 3,420 | 0 | 0.0 |
| 07/07/2020 |
3.57
|
242,540 | 3.59 | 3.64 | 3.57 | 6,110 | 5,440 | 0.0 |
| 06/07/2020 |
3.59
|
164,870 | 3.55 | 3.60 | 3.53 | 7,560 | 0 | 0.1 |
| 03/07/2020 |
3.55
|
194,870 | 3.52 | 3.55 | 3.50 | 3,910 | 0 | 0.0 |
| 02/07/2020 |
3.52
|
222,210 | 3.57 | 3.57 | 3.45 | 610 | 4,930 | -0.0 |
| 01/07/2020 |
3.57
|
300,970 | 3.40 | 3.57 | 3.38 | 26,190 | 0 | 0.2 |
| 30/06/2020 |
3.40
|
422,060 | 3.45 | 3.54 | 3.35 | 1,270 | 12,670 | -0.1 |
| 29/06/2020 |
3.45
|
810,350 | 3.62 | 3.64 | 3.40 | 3,650 | 4,340 | -0.0 |
| 26/06/2020 |
3.62
|
354,390 | 3.74 | 3.77 | 3.55 | 1,270 | 12,670 | -0.1 |
| 25/06/2020 |
3.74
|
419,050 | 3.71 | 3.77 | 3.64 | 12,190 | 6,530 | 0.0 |
| 24/06/2020 |
3.71
|
521,960 | 3.84 | 3.86 | 3.71 | 9,430 | 12,360 | -0.0 |
| 23/06/2020 |
3.84
|
625,330 | 3.84 | 3.87 | 3.69 | 6,070 | 7,160 | -0.0 |
| 22/06/2020 |
3.84
|
826,160 | 3.79 | 3.93 | 3.81 | 0 | 34,930 | -0.3 |
| 19/06/2020 |
3.79
|
754,820 | 3.55 | 3.79 | 3.55 | 55,460 | 0 | 0.4 |
| 18/06/2020 |
3.55
|
434,870 | 3.60 | 3.61 | 3.55 | 14,390 | 910 | 0.1 |
| 17/06/2020 |
3.60
|
458,960 | 3.64 | 3.69 | 3.60 | 13,300 | 11,850 | 0.0 |
| 16/06/2020 |
3.64
|
654,160 | 3.60 | 3.71 | 3.60 | 1,000 | 3,930 | -0.0 |
| 15/06/2020 |
3.60
|
799,280 | 3.73 | 3.94 | 3.55 | 0 | 10,690 | -0.1 |
| 12/06/2020 |
3.73
|
856,410 | 3.60 | 3.74 | 3.46 | 28,630 | 1,260 | 0.2 |
| 11/06/2020 |
3.60
|
1,869,290 | 3.85 | 4.09 | 3.60 | 9,920 | 800 | 0.1 |
| 10/06/2020 |
3.85
|
1,001,910 | 3.91 | 3.94 | 3.80 | 8,320 | 2,600 | 0.0 |
| 09/06/2020 |
3.91
|
791,790 | 3.98 | 3.99 | 3.89 | 3,830 | 0 | 0.0 |
| 08/06/2020 |
3.98
|
807,000 | 3.90 | 4.03 | 3.93 | 10 | 3,610 | -0.0 |
| 05/06/2020 |
3.90
|
833,360 | 3.94 | 3.99 | 3.84 | 3,290 | 2,320 | 0.0 |
| 04/06/2020 |
3.94
|
947,000 | 3.80 | 4.03 | 3.84 | 110 | 31,500 | -0.2 |
| 03/06/2020 |
3.80
|
493,480 | 3.74 | 3.82 | 3.71 | 3,610 | 46,900 | -0.3 |
| 02/06/2020 |
3.74
|
1,505,600 | 3.67 | 3.89 | 3.69 | 0 | 121,390 | -0.9 |
| 01/06/2020 |
3.67
|
1,061,090 | 3.43 | 3.67 | 3.45 | 1,380 | 0 | 0.0 |
| 29/05/2020 |
3.43
|
476,230 | 3.45 | 3.47 | 3.37 | 1,900 | 0 | 0.0 |
| 28/05/2020 |
3.45
|
639,230 | 3.36 | 3.47 | 3.34 | 8,260 | 9,630 | -0.0 |
| 27/05/2020 |
3.36
|
976,790 | 3.41 | 3.52 | 3.35 | 0 | 0 | 0 |
| 26/05/2020 |
3.41
|
736,230 | 3.25 | 3.42 | 3.22 | 0 | 0 | 0 |
| 25/05/2020 |
3.25
|
570,090 | 3.10 | 3.30 | 3.10 | 12,760 | 0 | 0.1 |
| 22/05/2020 |
3.10
|
573,300 | 3.18 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/05/2020 |
3.18
|
1,361,830 | 3.04 | 3.23 | 3.08 | 0 | 0 | 0 |
| 20/05/2020 |
3.04
|
374,820 | 3.03 | 3.08 | 3.00 | 110 | 0 | 0.0 |
| 19/05/2020 |
3.03
|
663,500 | 3.04 | 3.13 | 2.95 | 0 | 900 | -0.0 |
| 18/05/2020 |
3.04
|
447,930 | 3.08 | 3.09 | 3.01 | 15,000 | 0 | 0.1 |
| 15/05/2020 |
3.08
|
646,220 | 3.04 | 3.15 | 3.03 | 0 | 0 | 0 |
| 14/05/2020 |
3.04
|
1,131,240 | 2.86 | 3.06 | 2.81 | 0 | 0 | 0 |
| 13/05/2020 |
2.86
|
701,040 | 2.81 | 2.88 | 2.73 | 0 | 0 | 0 |
| 12/05/2020 |
2.81
|
406,930 | 2.83 | 2.84 | 2.71 | 0 | 0 | 0 |
| 11/05/2020 |
2.83
|
507,880 | 2.73 | 2.86 | 2.73 | 0 | 0 | 0 |
| 08/05/2020 |
2.73
|
556,060 | 2.76 | 2.85 | 2.71 | 38,260 | 0 | 0.2 |
| 07/05/2020 |
2.76
|
513,020 | 2.60 | 2.76 | 2.54 | 0 | 0 | 0 |
| 06/05/2020 |
2.60
|
625,240 | 2.62 | 2.65 | 2.46 | 0 | 160,590 | -0.8 |
| 05/05/2020 |
2.62
|
290,200 | 2.66 | 2.66 | 2.51 | 0 | 0 | 0 |
| 04/05/2020 |
2.66
|
799,730 | 2.86 | 2.86 | 2.66 | 780 | 141,450 | -0.8 |
| 29/04/2020 |
2.86
|
520,060 | 2.78 | 2.92 | 2.76 | 1,000 | 43,820 | -0.2 |
| 28/04/2020 |
2.78
|
318,870 | 2.78 | 2.80 | 2.71 | 5,000 | 0 | 0.0 |
| 27/04/2020 |
2.78
|
289,990 | 2.80 | 2.83 | 2.76 | 5,000 | 0 | 0.0 |
| 24/04/2020 |
2.80
|
266,120 | 2.80 | 2.83 | 2.71 | 5,000 | 0 | 0.0 |
| 23/04/2020 |
2.80
|
622,120 | 2.74 | 2.90 | 2.76 | 0 | 0 | 0 |
| 22/04/2020 |
2.74
|
590,470 | 2.56 | 2.74 | 2.51 | 0 | 0 | 0 |
| 21/04/2020 |
2.56
|
733,120 | 2.68 | 2.81 | 2.51 | 5,000 | 0 | 0.0 |
| 20/04/2020 |
2.68
|
1,013,370 | 2.68 | 2.85 | 2.68 | 0 | 0 | 0 |
| 17/04/2020 |
2.68
|
497,010 | 2.51 | 2.68 | 2.54 | 0 | 0 | 0 |
| 16/04/2020 |
2.51
|
405,020 | 2.47 | 2.63 | 2.47 | 0 | 19,730 | -0.1 |