| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.20 | -1.80% | 430,100 | -12,100 | 0.0 |
10.60
11.10
10.90
|
|
2 tháng
(2026-03-02) |
0.34 | 3.18% | 1,615,900 | -23,700 | -0.1 |
9.80
11.30
10.90
|
|
3 tháng
(2026-02-02) |
0.81 | 8.04% | 3,559,600 | -16,900 | -0.0 |
9.80
11.30
10.90
|
|
6 tháng
(2025-11-03) |
-0.33 | -2.94% | 4,637,900 | -459,500 | -5.0 |
9.80
11.30
10.90
|
|
12 tháng
(2025-05-06) |
-0.24 | -2.12% | 6,291,600 | -436,200 | -4.8 |
9.80
12.37
10.90
|
|
24 tháng
(2024-05-13) |
1.90 | 21.05% | 17,623,059 | -263,906 | -3.1 |
8.83
12.37
10.90
|
|
36 tháng
(2023-05-17) |
4.37 | 66.86% | 27,770,941 | -262,678 | -2.9 |
6.27
12.37
10.90
|
|
60 tháng
(2021-05-27) |
3.93 | 56.29% | 117,097,736 | -856,087 | -8.7 |
4.77
18.10
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/04/2020 |
4.50
|
50,040 | 4.41 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/04/2020 |
4.41
|
3 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 23/04/2020 |
4.41
|
50,100 | 4.33 | 4.41 | 4.41 | 0 | 0 | 0 |
| 22/04/2020 |
4.33
|
100 | 4.15 | 4.33 | 4.33 | 0 | 0 | 0 |
| 21/04/2020 |
4.15
|
15,400 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
| 20/04/2020 |
4.24
|
5,700 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 17/04/2020 |
4.24
|
9,400 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 16/04/2020 |
4.24
|
400 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
| 15/04/2020 |
4.24
|
2,069 | 4.33 | 4.33 | 4.24 | 400 | 69 | 0.0 |
| 14/04/2020 |
4.33
|
2,230 | 4.41 | 4.41 | 4.06 | 0 | 0 | 0 |
| 13/04/2020 |
4.41
|
300 | 4.06 | 4.41 | 3.97 | 0 | 0 | 0 |
| 10/04/2020 |
4.06
|
11,910 | 4.15 | 4.15 | 3.97 | 0 | 0 | 0 |
| 09/04/2020 |
4.15
|
30 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 08/04/2020 |
4.15
|
2,500 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 07/04/2020 |
4.15
|
27,700 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
| 06/04/2020 |
4.33
|
700 | 4.15 | 4.41 | 4.06 | 0 | 0 | 0 |
| 03/04/2020 |
4.15
|
110 | 3.97 | 4.15 | 4.15 | 0 | 0 | 0 |
| 01/04/2020 |
3.97
|
3,100 | 3.80 | 4.06 | 3.97 | 0 | 0 | 0 |
| 31/03/2020 |
3.80
|
15,189 | 4.15 | 4.15 | 3.80 | 0 | 0 | 0 |
| 30/03/2020 |
4.15
|
11,400 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
| 27/03/2020 |
4.24
|
220,930 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 26/03/2020 |
4.24
|
12,100 | 4.24 | 4.41 | 4.24 | 0 | 0 | 0 |
| 25/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 24/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 23/03/2020 |
4.24
|
144,800 | 4.50 | 4.59 | 4.24 | 0 | 0 | 0 |
| 20/03/2020 |
4.50
|
4,300 | 4.59 | 4.68 | 4.50 | 0 | 0 | 0 |
| 19/03/2020 |
4.59
|
15,300 | 4.41 | 4.68 | 4.24 | 0 | 100 | -0.0 |
| 18/03/2020 |
4.41
|
6,800 | 4.41 | 4.41 | 3.97 | 0 | 2,300 | -0.0 |
| 17/03/2020 |
4.41
|
39,900 | 4.33 | 4.68 | 4.41 | 0 | 3,400 | -0.0 |
| 16/03/2020 |
4.33
|
51,800 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
| 13/03/2020 |
4.50
|
13,100 | 4.50 | 4.50 | 4.24 | 0 | 1,200 | -0.0 |
| 12/03/2020 |
4.50
|
6,800 | 4.94 | 4.94 | 4.50 | 0 | 300 | -0.0 |
| 11/03/2020 |
4.94
|
100 | 4.68 | 4.94 | 4.94 | 0 | 0 | 0 |
| 10/03/2020 |
4.68
|
1,500 | 4.77 | 4.77 | 4.59 | 0 | 100 | -0.0 |
| 09/03/2020 |
4.77
|
700 | 5.03 | 5.03 | 4.77 | 0 | 0 | 0 |
| 06/03/2020 |
5.03
|
1,100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 05/03/2020 |
5.03
|
23,700 | 5.21 | 5.21 | 4.94 | 400 | 0 | 0.0 |
| 04/03/2020 |
5.21
|
3,300 | 5.03 | 5.21 | 4.94 | 0 | 0 | 0 |
| 03/03/2020 |
5.03
|
600 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
| 02/03/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 28/02/2020 |
5.12
|
1,600 | 4.94 | 5.12 | 4.94 | 0 | 0 | 0 |
| 27/02/2020 |
4.94
|
8,800 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 |
| 26/02/2020 |
5.03
|
23,800 | 5.21 | 5.21 | 4.94 | 0 | 0 | 0 |
| 25/02/2020 |
5.21
|
16,396 | 4.94 | 5.21 | 4.86 | 0 | 425 | -0.0 |
| 24/02/2020 |
4.94
|
11,600 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 |
| 21/02/2020 |
5.03
|
33 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 20/02/2020 |
5.03
|
2,744 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
| 19/02/2020 |
5.12
|
19,200 | 5.12 | 5.12 | 5.12 | 2,500 | 0 | 0.0 |
| 18/02/2020 |
5.12
|
8,700 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 17/02/2020 |
5.21
|
14,700 | 5.12 | 5.30 | 5.21 | 0 | 0 | 0 |
| 14/02/2020 |
5.12
|
10,900 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 13/02/2020 |
5.21
|
10,300 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 12/02/2020 |
5.21
|
14,033 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 11/02/2020 |
5.21
|
19,400 | 5.12 | 5.30 | 5.03 | 0 | 0 | 0 |
| 10/02/2020 |
5.12
|
4,214 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
| 07/02/2020 |
5.30
|
22,600 | 5.21 | 5.30 | 5.12 | 0 | 0 | 0 |
| 06/02/2020 |
5.21
|
52,745 | 5.03 | 5.21 | 5.03 | 2,100 | 0 | 0.0 |
| 05/02/2020 |
5.03
|
21,810 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/02/2020 |
5.03
|
19,100 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 03/02/2020 |
5.03
|
25,700 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 31/01/2020 |
5.03
|
2,600 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
| 30/01/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 22/01/2020 |
5.12
|
15,100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 21/01/2020 |
5.12
|
5,009 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 20/01/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 17/01/2020 |
5.12
|
5,532 | 5.03 | 5.12 | 4.94 | 0 | 0 | 0 |
| 16/01/2020 |
5.03
|
4,900 | 5.03 | 5.47 | 5.03 | 0 | 0 | 0 |
| 15/01/2020 |
5.03
|
7,440 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
| 14/01/2020 |
5.12
|
4,800 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
| 13/01/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/01/2020 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/01/2020 |
5.30
|
325 | 5.21 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 07/01/2020 |
5.21
|
156 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 |
| 06/01/2020 |
5.38
|
12,900 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 03/01/2020 |
5.30
|
12,100 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 |
| 02/01/2020 |
5.38
|
2,089 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 31/12/2019 |
5.38
|
300 | 5.38 | 5.38 | 5.03 | 0 | 100 | -0.0 |
| 30/12/2019 |
5.38
|
11,000 | 5.30 | 5.38 | 5.38 | 0 | 0 | 0 |
| 27/12/2019 |
5.30
|
33,700 | 5.38 | 5.38 | 5.03 | 0 | 0 | 0 |
| 26/12/2019 |
5.38
|
7,719 | 5.12 | 5.38 | 5.12 | 0 | 0 | 0 |
| 25/12/2019 |
5.12
|
300 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 24/12/2019 |
5.12
|
4,312 | 5.30 | 5.30 | 5.03 | 0 | 0 | 0 |
| 23/12/2019 |
5.30
|
1,482 | 5.12 | 5.30 | 5.03 | 0 | 0 | 0 |
| 20/12/2019 |
5.12
|
760 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 |
| 19/12/2019 |
5.38
|
6,300 | 5.30 | 5.38 | 5.30 | 0 | 2,000 | -0.0 |
| 18/12/2019 |
5.30
|
215 | 5.12 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/12/2019 |
5.12
|
3,500 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 16/12/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 13/12/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 12/12/2019 |
5.21
|
525 | 5.30 | 5.30 | 4.94 | 0 | 0 | 0 |
| 11/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/12/2019 |
5.30
|
12,852 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
| 09/12/2019 |
5.30
|
100 | 5.03 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/12/2019 |
5.03
|
1,000 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 |
| 05/12/2019 |
5.21
|
10,420 | 5.12 | 5.38 | 5.21 | 0 | 0 | 0 |
| 04/12/2019 |
5.12
|
11,700 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 03/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 02/12/2019 |
5.12
|
30,939 | 5.38 | 5.38 | 5.12 | 0 | 900 | -0.0 |
| 29/11/2019 |
5.38
|
8,155 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |