| 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) |
-1.30 | -8.47% | 121,118,500 | -95,200 | -0.3 |
13.50
16.15
13.85
|
|
2 tháng
(2026-01-19) |
-1.75 | -11.08% | 207,980,000 | -431,800 | -5.9 |
13.50
16.15
13.85
|
|
3 tháng
(2025-12-18) |
-0.90 | -6.02% | 301,619,900 | 1,089,300 | 16.8 |
13.50
16.15
13.85
|
|
6 tháng
(2025-09-19) |
-5.55 | -28.32% | 874,754,700 | -6,951,900 | -134.5 |
13.50
19.60
13.85
|
|
12 tháng
(2025-03-24) |
-1.35 | -8.77% | 2,521,396,600 | -1,724,817 | -47.9 |
11.30
19.90
13.85
|
|
24 tháng
(2024-03-28) |
-6.28 | -30.90% | 3,907,150,500 | -17,343,708 | -365.5 |
11.30
20.88
13.85
|
|
36 tháng
(2023-04-03) |
2.25 | 19.05% | 6,313,531,700 | -15,348,107 | -292.0 |
10.79
20.88
13.85
|
|
60 tháng
(2021-04-13) |
-0.18 | -1.27% | 10,438,041,600 | -14,645,970 | -560.8 |
5.76
35.03
13.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2020 |
3.55
|
2,303,650 | 3.72 | 3.72 | 3.46 | 66,680 | 5,130 | 0.4 |
| 12/03/2020 |
3.72
|
758,250 | 4.00 | 4.00 | 3.72 | 55,560 | 6,130 | 0.3 |
| 11/03/2020 |
4.00
|
621,580 | 4.24 | 4.28 | 3.96 | 17,800 | 22,110 | -0.0 |
| 10/03/2020 |
4.24
|
499,100 | 4.33 | 4.33 | 4.03 | 30,330 | 4,160 | 0.2 |
| 09/03/2020 |
4.33
|
643,140 | 4.65 | 4.65 | 4.33 | 520 | 9,480 | -0.1 |
| 06/03/2020 |
4.65
|
520,560 | 4.74 | 4.74 | 4.65 | 0 | 18,380 | -0.2 |
| 05/03/2020 |
4.74
|
658,190 | 4.72 | 4.79 | 4.74 | 219,350 | 0 | 1.8 |
| 04/03/2020 |
4.72
|
881,410 | 4.76 | 4.76 | 4.72 | 41,520 | 0 | 0.3 |
| 03/03/2020 |
4.76
|
732,870 | 4.76 | 4.85 | 4.75 | 1,010 | 120,440 | -1.0 |
| 02/03/2020 |
4.76
|
731,490 | 4.76 | 4.79 | 4.70 | 303,390 | 9,790 | 2.4 |
| 28/02/2020 |
4.76
|
520,540 | 4.89 | 4.89 | 4.74 | 23,790 | 6,280 | 0.3 |
| 27/02/2020 |
4.89
|
1,207,420 | 4.82 | 4.90 | 4.74 | 478,010 | 2,890 | 4.0 |
| 26/02/2020 |
4.82
|
382,700 | 4.92 | 4.92 | 4.80 | 35,240 | 250 | 0.3 |
| 25/02/2020 |
4.92
|
652,980 | 4.92 | 4.95 | 4.80 | 251,600 | 0 | 2.1 |
| 24/02/2020 |
4.92
|
541,490 | 5.05 | 5.05 | 4.80 | 308,780 | 70 | 2.7 |
| 21/02/2020 |
5.05
|
407,130 | 4.98 | 5.18 | 4.99 | 0 | 35,980 | -0.3 |
| 20/02/2020 |
4.98
|
1,861,430 | 4.66 | 4.98 | 4.66 | 80,830 | 740 | 0.7 |
| 19/02/2020 |
4.66
|
321,650 | 4.67 | 4.76 | 4.66 | 3,430 | 7,920 | -0.0 |
| 18/02/2020 |
4.67
|
823,150 | 4.67 | 4.70 | 4.62 | 0 | 8,130 | -0.1 |
| 17/02/2020 |
4.67
|
335,680 | 4.68 | 4.76 | 4.62 | 0 | 13,250 | -0.1 |
| 14/02/2020 |
4.68
|
115,390 | 4.69 | 4.72 | 4.63 | 0 | 220 | -0.0 |
| 13/02/2020 |
4.69
|
166,210 | 4.67 | 4.74 | 4.61 | 22,440 | 3,940 | 0.1 |
| 12/02/2020 |
4.67
|
228,950 | 4.61 | 4.74 | 4.61 | 1,260 | 9,740 | -0.1 |
| 11/02/2020 |
4.61
|
204,380 | 4.68 | 4.82 | 4.61 | 7,960 | 23,530 | -0.1 |
| 10/02/2020 |
4.68
|
608,010 | 4.61 | 4.72 | 4.53 | 30,580 | 3,760 | 0.2 |
| 07/02/2020 |
4.61
|
224,010 | 4.69 | 4.75 | 4.58 | 73,720 | 27,660 | 0.4 |
| 06/02/2020 |
4.69
|
398,370 | 4.48 | 4.74 | 4.50 | 76,990 | 780 | 0.6 |
| 05/02/2020 |
4.48
|
307,880 | 4.53 | 4.71 | 4.48 | 7,180 | 420 | 0.1 |
| 04/02/2020 |
4.53
|
531,330 | 4.55 | 4.70 | 4.47 | 30,730 | 270 | 0.2 |
| 03/02/2020 |
4.55
|
783,170 | 4.79 | 4.79 | 4.45 | 80,020 | 1,770 | 0.6 |
| 31/01/2020 |
4.79
|
903,540 | 5.07 | 5.07 | 4.79 | 34,230 | 5,000 | 0.2 |
| 30/01/2020 |
5.07
|
814,540 | 5.45 | 5.63 | 5.07 | 8,450 | 3,690 | 0.0 |
| 22/01/2020 |
5.45
|
433,340 | 5.28 | 5.45 | 5.17 | 50,800 | 20 | 0.5 |
| 21/01/2020 |
5.28
|
702,530 | 5.29 | 5.29 | 4.92 | 53,370 | 11,090 | 0.4 |
| 20/01/2020 |
5.29
|
2,003,870 | 5.68 | 5.68 | 5.29 | 5,560 | 60,650 | -0.5 |
| 17/01/2020 |
5.68
|
719,550 | 5.68 | 5.74 | 5.56 | 11,980 | 5,894,460 | -62.1 |
| 16/01/2020 |
5.68
|
553,840 | 5.45 | 5.74 | 5.45 | 11,430 | 3,200,000 | -32.4 |
| 15/01/2020 |
5.45
|
1,023,240 | 5.14 | 5.45 | 5.14 | 53,840 | 0 | 0.5 |
| 14/01/2020 |
5.14
|
1,210,630 | 5.02 | 5.17 | 4.95 | 50,200 | 0 | 0.4 |
| 13/01/2020 |
5.02
|
1,106,160 | 5.14 | 5.20 | 4.94 | 6,670 | 49,440 | -0.4 |
| 10/01/2020 |
5.14
|
1,194,520 | 4.85 | 5.17 | 4.94 | 44,160 | 18,130 | 0.2 |
| 09/01/2020 |
4.85
|
1,746,260 | 4.55 | 4.85 | 4.59 | 272,710 | 0 | 2.2 |
| 08/01/2020 |
4.55
|
1,105,340 | 4.44 | 4.55 | 4.28 | 44,210 | 5,000 | 0.3 |
| 07/01/2020 |
4.44
|
1,282,040 | 4.44 | 4.47 | 4.39 | 27,610 | 5,000 | 0.2 |
| 06/01/2020 |
4.44
|
480,230 | 4.36 | 4.47 | 4.25 | 5,290 | 0 | 0.0 |
| 03/01/2020 |
4.36
|
853,560 | 4.24 | 4.43 | 4.33 | 500 | 3,400 | -0.0 |
| 02/01/2020 |
4.24
|
1,041,740 | 3.96 | 4.24 | 3.90 | 1,000 | 5,000 | -0.0 |
| 31/12/2019 |
3.96
|
388,650 | 3.96 | 3.99 | 3.95 | 0 | 5,000 | -0.0 |
| 30/12/2019 |
3.96
|
372,220 | 3.93 | 4.02 | 3.90 | 10,000 | 10,000 | 0.0 |
| 27/12/2019 |
3.93
|
280,070 | 3.89 | 3.95 | 3.90 | 0 | 10,000 | -0.1 |
| 26/12/2019 |
3.89
|
322,910 | 3.86 | 4.02 | 3.83 | 12,890 | 30,800 | -0.1 |
| 25/12/2019 |
3.86
|
153,550 | 3.82 | 3.90 | 3.82 | 10,000 | 2,220 | 0.1 |
| 24/12/2019 |
3.82
|
635,300 | 3.83 | 3.89 | 3.77 | 7,000 | 230,290 | -1.5 |
| 23/12/2019 |
3.83
|
1,251,510 | 3.90 | 3.96 | 3.83 | 35,800 | 978,270 | -6.4 |
| 20/12/2019 |
3.90
|
478,280 | 3.89 | 4.01 | 3.89 | 920 | 385,680 | -2.6 |
| 19/12/2019 |
3.89
|
328,150 | 3.87 | 3.93 | 3.85 | 30 | 0 | 0.0 |
| 18/12/2019 |
3.87
|
747,970 | 3.87 | 3.96 | 3.76 | 10 | 33,000 | -0.2 |
| 17/12/2019 |
3.87
|
1,464,280 | 4.01 | 4.01 | 3.85 | 15,000 | 3,360 | 0.1 |
| 16/12/2019 |
4.01
|
1,114,270 | 4.08 | 4.08 | 4.00 | 3,400 | 13,640 | -0.1 |
| 13/12/2019 |
4.08
|
1,215,570 | 4.01 | 4.09 | 4.02 | 20,000 | 0 | 0.1 |
| 12/12/2019 |
4.01
|
514,610 | 4.02 | 4.03 | 3.97 | 0 | 20,000 | -0.1 |
| 11/12/2019 |
4.02
|
1,175,720 | 3.96 | 4.05 | 3.98 | 16,000 | 0 | 0.1 |
| 10/12/2019 |
3.96
|
1,100,280 | 3.73 | 3.96 | 3.77 | 7,000 | 0 | 0.0 |
| 09/12/2019 |
3.73
|
609,750 | 3.61 | 3.76 | 3.61 | 20,000 | 0 | 0.1 |
| 06/12/2019 |
3.61
|
90,950 | 3.56 | 3.62 | 3.51 | 520 | 0 | 0.0 |
| 05/12/2019 |
3.56
|
63,350 | 3.57 | 3.65 | 3.54 | 110 | 0 | 0.0 |
| 04/12/2019 |
3.57
|
188,750 | 3.56 | 3.62 | 3.56 | 100 | 100,000 | -0.6 |
| 03/12/2019 |
3.56
|
163,290 | 3.50 | 3.65 | 3.51 | 5,240 | 0 | 0.0 |
| 02/12/2019 |
3.50
|
283,230 | 3.48 | 3.50 | 3.47 | 200 | 0 | 0.0 |
| 29/11/2019 |
3.48
|
41,930 | 3.49 | 3.54 | 3.46 | 2,520 | 0 | 0.0 |
| 28/11/2019 |
3.49
|
218,000 | 3.55 | 3.56 | 3.49 | 340 | 0 | 0.0 |
| 27/11/2019 |
3.55
|
410,430 | 3.48 | 3.55 | 3.49 | 200 | 0 | 0.0 |
| 26/11/2019 |
3.48
|
322,410 | 3.50 | 3.52 | 3.44 | 1,510 | 0 | 0.0 |
| 25/11/2019 |
3.50
|
385,200 | 3.50 | 3.51 | 3.47 | 0 | 0 | 0 |
| 22/11/2019 |
3.50
|
880,130 | 3.55 | 3.56 | 3.50 | 400 | 4,670 | -0.0 |
| 21/11/2019 |
3.55
|
538,880 | 3.56 | 3.58 | 3.55 | 1,300 | 230 | 0.0 |
| 20/11/2019 |
3.56
|
616,140 | 3.58 | 3.63 | 3.56 | 1,510 | 0 | 0.0 |
| 19/11/2019 |
3.58
|
515,620 | 3.58 | 3.65 | 3.57 | 18,000 | 0 | 0.1 |
| 18/11/2019 |
3.58
|
750,110 | 3.58 | 3.61 | 3.56 | 600 | 0 | 0.0 |
| 15/11/2019 |
3.58
|
456,080 | 3.62 | 3.65 | 3.53 | 2,200 | 0 | 0.0 |
| 14/11/2019 |
3.62
|
357,960 | 3.63 | 3.67 | 3.62 | 3,650 | 0 | 0.0 |
| 13/11/2019 |
3.63
|
390,340 | 3.68 | 3.70 | 3.58 | 20,900 | 0 | 0.1 |
| 12/11/2019 |
3.68
|
564,750 | 3.65 | 3.70 | 3.65 | 13,940 | 0 | 0.1 |
| 11/11/2019 |
3.65
|
207,080 | 3.66 | 3.67 | 3.62 | 3,500 | 0 | 0.0 |
| 08/11/2019 |
3.66
|
301,810 | 3.62 | 3.67 | 3.62 | 128,750 | 0 | 0.8 |
| 07/11/2019 |
3.62
|
290,250 | 3.60 | 3.64 | 3.61 | 32,900 | 20,000 | 0.1 |
| 06/11/2019 |
3.60
|
232,240 | 3.48 | 3.61 | 3.47 | 1,690 | 0 | 0.0 |
| 05/11/2019 |
3.48
|
663,900 | 3.48 | 3.50 | 3.47 | 350 | 333,150 | -2.0 |
| 04/11/2019 |
3.48
|
152,110 | 3.48 | 3.52 | 3.47 | 1,970 | 0 | 0.0 |
| 01/11/2019 |
3.48
|
144,460 | 3.47 | 3.49 | 3.46 | 350 | 0 | 0.0 |
| 31/10/2019 |
3.47
|
426,780 | 3.48 | 3.55 | 3.47 | 3,800 | 276,090 | -1.7 |
| 30/10/2019 |
3.48
|
214,580 | 3.49 | 3.49 | 3.44 | 10,100 | 0 | 0.1 |
| 29/10/2019 |
3.49
|
175,570 | 3.54 | 3.56 | 3.49 | 2,850 | 0 | 0.0 |
| 28/10/2019 |
3.54
|
121,270 | 3.50 | 3.59 | 3.51 | 10,900 | 0 | 0.1 |
| 25/10/2019 |
3.50
|
52,180 | 3.51 | 3.53 | 3.50 | 200 | 0 | 0.0 |
| 24/10/2019 |
3.51
|
203,480 | 3.48 | 3.53 | 3.49 | 730 | 0 | 0.0 |
| 23/10/2019 |
3.48
|
133,100 | 3.44 | 3.62 | 3.44 | 29,980 | 0 | 0.2 |
| 22/10/2019 |
3.44
|
75,860 | 3.33 | 3.50 | 3.33 | 22,220 | 4,300 | 0.1 |
| 21/10/2019 |
3.33
|
169,080 | 3.35 | 3.35 | 3.24 | 1,200 | 0 | 0.0 |
| 18/10/2019 |
3.35
|
169,490 | 3.35 | 3.38 | 3.35 | 180 | 5,000 | -0.0 |