| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.22 | -6.08% | 18,445,300 | 519,700 | 3.3 |
3.40
3.70
3.42
|
|
2 tháng
(2026-03-02) |
-0.21 | -5.82% | 45,009,700 | 1,170,700 | 5.5 |
3.18
3.70
3.42
|
|
3 tháng
(2026-01-29) |
-0.65 | -16.05% | 66,830,800 | 1,275,600 | 5.9 |
3.18
4.33
3.42
|
|
6 tháng
(2025-10-31) |
-1.35 | -28.42% | 210,483,500 | -319,300 | -2.2 |
3.18
4.95
3.42
|
|
12 tháng
(2025-05-05) |
1.39 | 69.15% | 984,504,900 | -1,899,200 | -16.6 |
2
7.05
3.42
|
|
24 tháng
(2024-05-09) |
0.71 | 26.39% | 1,458,252,900 | 1,015,186 | -11.0 |
1.60
7.05
3.42
|
|
36 tháng
(2023-05-15) |
-0.80 | -19.05% | 2,728,308,400 | 2,021,486 | -6.7 |
1.60
7.05
3.42
|
|
60 tháng
(2021-05-25) |
-3.31 | -49.33% | 5,745,057,900 | 1,012,211 | -18.0 |
1.60
25.51
3.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/04/2020 |
4.57
|
2,561,090 | 4.58 | 4.61 | 4.44 | 13,060 | 65,040 | -0.2 |
| 24/04/2020 |
4.58
|
2,116,470 | 4.58 | 4.58 | 4.31 | 79,160 | 0 | 0.4 |
| 23/04/2020 |
4.58
|
1,963,790 | 4.57 | 4.67 | 4.54 | 0 | 176,340 | -0.9 |
| 22/04/2020 |
4.57
|
3,909,030 | 4.57 | 4.59 | 4.26 | 24,150 | 67,180 | -0.2 |
| 21/04/2020 |
4.57
|
5,577,980 | 4.91 | 4.91 | 4.57 | 4,720 | 91,620 | -0.4 |
| 20/04/2020 |
4.91
|
5,920,040 | 5.03 | 5.28 | 4.91 | 30,000 | 94,950 | -0.4 |
| 17/04/2020 |
5.03
|
5,111,500 | 4.77 | 5.08 | 4.85 | 93,320 | 30,230 | 0.3 |
| 16/04/2020 |
4.77
|
3,321,700 | 4.67 | 4.81 | 4.60 | 238,560 | 5,090 | 1.2 |
| 15/04/2020 |
4.67
|
3,317,350 | 4.58 | 4.75 | 4.55 | 160,780 | 15,800 | 0.7 |
| 14/04/2020 |
4.58
|
3,767,220 | 4.77 | 4.77 | 4.53 | 79,290 | 119,160 | -0.2 |
| 13/04/2020 |
4.77
|
3,133,640 | 4.77 | 4.85 | 4.60 | 130,690 | 0 | 0.7 |
| 10/04/2020 |
4.77
|
5,459,000 | 4.61 | 4.77 | 4.38 | 42,270 | 42,660 | -0.0 |
| 09/04/2020 |
4.61
|
3,341,040 | 4.42 | 4.61 | 4.40 | 44,120 | 139,990 | -0.5 |
| 08/04/2020 |
4.42
|
5,709,570 | 4.14 | 4.43 | 3.88 | 21,990 | 73,270 | -0.2 |
| 07/04/2020 |
4.14
|
8,800,160 | 4.45 | 4.45 | 4.14 | 7,640 | 52,160 | -0.2 |
| 06/04/2020 |
4.45
|
3,148,190 | 4.16 | 4.45 | 4.25 | 56,680 | 0 | 0.3 |
| 03/04/2020 |
4.16
|
2,578,450 | 3.89 | 4.16 | 3.89 | 452,840 | 14,070 | 1.9 |
| 01/04/2020 |
3.89
|
18,723,660 | 3.88 | 4.11 | 3.61 | 290,170 | 2,510 | 1.2 |
| 31/03/2020 |
3.88
|
336,180 | 4.17 | 4.17 | 3.88 | 1,350 | 0 | 0.0 |
| 30/03/2020 |
4.17
|
273,350 | 4.48 | 4.48 | 4.17 | 490 | 0 | 0.0 |
| 27/03/2020 |
4.48
|
2,320,850 | 4.81 | 4.81 | 4.48 | 288,550 | 0 | 1.4 |
| 26/03/2020 |
4.81
|
812,560 | 5.17 | 5.17 | 4.81 | 6,160 | 0 | 0.0 |
| 25/03/2020 |
5.17
|
2,949,640 | 4.90 | 5.17 | 4.87 | 131,020 | 0 | 0.7 |
| 24/03/2020 |
4.90
|
3,657,770 | 5.26 | 5.26 | 4.90 | 5,000 | 0 | 0.0 |
| 23/03/2020 |
5.26
|
1,623,960 | 5.65 | 5.65 | 5.26 | 10,000 | 10 | 0.1 |
| 20/03/2020 |
5.65
|
1,467,310 | 5.75 | 5.76 | 5.56 | 0 | 0 | 0 |
| 19/03/2020 |
5.75
|
2,046,410 | 5.79 | 5.79 | 5.53 | 2,000 | 860 | 0.0 |
| 18/03/2020 |
5.79
|
2,722,220 | 5.79 | 5.89 | 5.70 | 2,000 | 860 | 0.0 |
| 17/03/2020 |
5.79
|
1,980,130 | 5.79 | 5.79 | 5.47 | 0 | 0 | 0 |
| 16/03/2020 |
5.79
|
2,653,980 | 5.97 | 5.98 | 5.63 | 1,000 | 0 | 0.0 |
| 13/03/2020 |
5.97
|
2,452,060 | 6.07 | 6.07 | 5.65 | 1,000 | 47,420 | -0.3 |
| 12/03/2020 |
6.07
|
4,330,150 | 5.79 | 6.07 | 5.38 | 10,000 | 6,150 | 0.0 |
| 11/03/2020 |
5.79
|
3,837,990 | 6.07 | 6.21 | 5.64 | 25,530 | 0 | 0.2 |
| 10/03/2020 |
6.07
|
3,351,590 | 6 | 6.13 | 5.61 | 46,870 | 15,410 | 0.2 |
| 09/03/2020 |
6
|
3,267,870 | 6.45 | 6.45 | 6 | 5,160 | 153,670 | -1.0 |
| 06/03/2020 |
6.45
|
5,402,110 | 6.03 | 6.45 | 5.85 | 1,504,910 | 1,150 | 10.1 |
| 05/03/2020 |
6.03
|
2,863,800 | 6.22 | 6.42 | 6.03 | 2,000 | 0 | 0.0 |
| 04/03/2020 |
6.22
|
5,318,060 | 5.82 | 6.22 | 5.72 | 85,880 | 0 | 0.6 |
| 03/03/2020 |
5.82
|
3,526,410 | 5.50 | 5.83 | 5.55 | 126,030 | 0 | 0.8 |
| 02/03/2020 |
5.50
|
2,492,540 | 5.43 | 5.65 | 5.35 | 0 | 25,000 | -0.1 |
| 28/02/2020 |
5.43
|
2,124,410 | 5.79 | 5.79 | 5.43 | 0 | 265,280 | -1.6 |
| 27/02/2020 |
5.79
|
1,700,320 | 5.79 | 5.79 | 5.65 | 4,200 | 0 | 0.0 |
| 26/02/2020 |
5.79
|
1,836,750 | 5.79 | 5.79 | 5.48 | 340 | 40,300 | -0.2 |
| 25/02/2020 |
5.79
|
2,777,990 | 5.68 | 5.79 | 5.34 | 10,000 | 0 | 0.1 |
| 24/02/2020 |
5.68
|
4,546,310 | 6.10 | 6.10 | 5.68 | 0 | 62,790 | -0.4 |
| 21/02/2020 |
6.10
|
3,116,740 | 6.27 | 6.37 | 6.08 | 10,240 | 88,070 | -0.5 |
| 20/02/2020 |
6.27
|
2,180,620 | 6.21 | 6.38 | 6.21 | 53,350 | 6,330 | 0.3 |
| 19/02/2020 |
6.21
|
2,605,420 | 6.47 | 6.47 | 6.21 | 30,420 | 73,850 | -0.3 |
| 18/02/2020 |
6.47
|
2,724,090 | 6.35 | 6.63 | 6.35 | 79,970 | 41,660 | 0.3 |
| 17/02/2020 |
6.35
|
3,414,430 | 6.05 | 6.43 | 6.07 | 116,820 | 0 | 0.8 |
| 14/02/2020 |
6.05
|
1,357,900 | 5.96 | 6.07 | 5.93 | 94,310 | 0 | 0.6 |
| 13/02/2020 |
5.96
|
1,271,980 | 6.03 | 6.10 | 5.93 | 17,450 | 19,980 | -0.0 |
| 12/02/2020 |
6.03
|
2,110,290 | 6.03 | 6.17 | 6.02 | 23,820 | 0 | 0.2 |
| 11/02/2020 |
6.03
|
1,650,760 | 6.06 | 6.15 | 5.98 | 1,200 | 243,040 | -1.6 |
| 10/02/2020 |
6.06
|
1,258,720 | 6.32 | 6.32 | 5.96 | 15,870 | 0 | 0.1 |
| 07/02/2020 |
6.32
|
2,253,090 | 6.08 | 6.40 | 6.03 | 8,110 | 100 | 0.1 |
| 06/02/2020 |
6.08
|
2,404,910 | 6.07 | 6.26 | 6.01 | 7,690 | 4,000 | 0.0 |
| 05/02/2020 |
6.07
|
2,321,310 | 5.72 | 6.11 | 5.75 | 900 | 0 | 0.0 |
| 04/02/2020 |
5.72
|
5,745,580 | 6.15 | 6.30 | 5.72 | 100 | 1,692,410 | -10.5 |
| 03/02/2020 |
6.15
|
2,731,150 | 6.61 | 6.61 | 6.15 | 1,000 | 0 | 0.0 |
| 31/01/2020 |
6.61
|
1,712,990 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 |
| 30/01/2020 |
7.10
|
893,750 | 7.48 | 7.48 | 7.10 | 4,150 | 0 | 0.0 |
| 22/01/2020 |
7.48
|
572,440 | 7.38 | 7.48 | 7.32 | 18,470 | 8,000 | 0.1 |
| 21/01/2020 |
7.38
|
564,510 | 7.18 | 7.38 | 7.20 | 0 | 0 | 0 |
| 20/01/2020 |
7.18
|
658,050 | 7.18 | 7.18 | 7.08 | 50 | 8,000 | -0.1 |
| 17/01/2020 |
7.18
|
452,930 | 7.25 | 7.31 | 7.18 | 0 | 10,000 | -0.1 |
| 16/01/2020 |
7.25
|
626,030 | 7.34 | 7.40 | 7.24 | 8,100 | 5,000 | 0.0 |
| 15/01/2020 |
7.34
|
781,810 | 7.17 | 7.34 | 7.19 | 8,000 | 0 | 0.1 |
| 14/01/2020 |
7.17
|
697,200 | 7.27 | 7.38 | 7.15 | 1,310 | 0 | 0.0 |
| 13/01/2020 |
7.27
|
944,920 | 7.10 | 7.39 | 7.03 | 5,000 | 15,000 | -0.1 |
| 10/01/2020 |
7.10
|
1,490,520 | 7.41 | 7.44 | 7.06 | 0 | 1,900 | -0.0 |
| 09/01/2020 |
7.41
|
684,380 | 7.35 | 7.53 | 7.38 | 0 | 0 | 0 |
| 08/01/2020 |
7.35
|
3,566,640 | 7.90 | 7.90 | 7.35 | 25,000 | 25,830 | -0.0 |
| 07/01/2020 |
7.90
|
709,120 | 7.85 | 7.93 | 7.79 | 0 | 6,770 | -0.1 |
| 06/01/2020 |
7.85
|
764,100 | 8.09 | 8.21 | 7.85 | 0 | 2,790 | -0.0 |
| 03/01/2020 |
8.09
|
975,360 | 8.27 | 8.36 | 8.09 | 5,540 | 14,880 | -0.1 |
| 02/01/2020 |
8.27
|
772,480 | 8.09 | 8.33 | 8.06 | 6,560 | 20,360 | -0.1 |
| 31/12/2019 |
8.09
|
853,820 | 8.27 | 8.32 | 8.08 | 0 | 46,590 | -0.4 |
| 30/12/2019 |
8.27
|
1,666,060 | 8.15 | 8.47 | 8.27 | 39,000 | 20 | 0.3 |
| 27/12/2019 |
8.15
|
784,650 | 8.07 | 8.25 | 8.02 | 11,500 | 25,620 | -0.1 |
| 26/12/2019 |
8.07
|
1,475,700 | 7.88 | 8.29 | 7.96 | 60,660 | 0 | 0.5 |
| 25/12/2019 |
7.88
|
1,118,690 | 7.77 | 8.03 | 7.77 | 51,940 | 13,000 | 0.3 |
| 24/12/2019 |
7.77
|
1,366,420 | 7.88 | 7.93 | 7.77 | 39,000 | 20 | 0.3 |
| 23/12/2019 |
7.88
|
654,060 | 8.04 | 8.07 | 7.88 | 20,180 | 0 | 0.2 |
| 20/12/2019 |
8.04
|
529,900 | 7.94 | 8.18 | 7.94 | 47,000 | 5,060 | 0.4 |
| 19/12/2019 |
7.94
|
549,230 | 7.94 | 8.12 | 7.85 | 0 | 0 | 0 |
| 18/12/2019 |
7.94
|
850,280 | 8.18 | 8.22 | 7.94 | 1,000 | 5,180 | -0.0 |
| 17/12/2019 |
8.18
|
1,341,030 | 8.53 | 8.53 | 8.13 | 2,830 | 29,360 | -0.2 |
| 16/12/2019 |
8.53
|
1,101,800 | 8.55 | 8.55 | 8.41 | 1,000 | 27,430 | -0.2 |
| 13/12/2019 |
8.55
|
1,086,690 | 8.41 | 8.60 | 8.43 | 9,880 | 4,200 | 0.1 |
| 12/12/2019 |
8.41
|
900,720 | 8.27 | 8.50 | 8.22 | 25,540 | 100 | 0.2 |
| 11/12/2019 |
8.27
|
775,250 | 8.13 | 8.27 | 8.08 | 24,560 | 0 | 0.2 |
| 10/12/2019 |
8.13
|
709,600 | 8.13 | 8.19 | 8.04 | 4,200 | 40,190 | -0.3 |
| 09/12/2019 |
8.13
|
797,770 | 8.22 | 8.32 | 8.09 | 0 | 34,640 | -0.3 |
| 06/12/2019 |
8.22
|
544,110 | 8.18 | 8.23 | 8.13 | 0 | 18,840 | -0.2 |
| 05/12/2019 |
8.18
|
786,540 | 8.32 | 8.37 | 8.18 | 11,550 | 5,350 | 0.1 |
| 04/12/2019 |
8.32
|
1,049,340 | 7.94 | 8.32 | 7.93 | 30,180 | 0 | 0.3 |
| 03/12/2019 |
7.94
|
938,550 | 7.94 | 8.13 | 7.82 | 49,350 | 0 | 0.4 |
| 02/12/2019 |
7.94
|
1,296,490 | 8.11 | 8.23 | 7.90 | 0 | 99,820 | -0.9 |
| 29/11/2019 |
8.11
|
1,520,980 | 8.04 | 8.11 | 7.84 | 14,530 | 17,980 | -0.0 |