| 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) |
-2.95 | -9.34% | 871,979,300 | -28,222,200 | -867.7 |
28
33.70
28
|
|
2 tháng
(2026-01-19) |
-4 | -12.25% | 1,337,561,500 | -37,644,300 | -1,160.1 |
28
33.70
28
|
|
3 tháng
(2025-12-18) |
-1.20 | -4.02% | 1,958,982,200 | -18,472,900 | -572.0 |
28
33.70
28
|
|
6 tháng
(2025-09-19) |
-7.19 | -20.06% | 4,100,946,500 | -149,365,200 | -5,482.5 |
28
37.75
28
|
|
12 tháng
(2025-03-24) |
4.53 | 18.80% | 8,844,398,500 | -155,473,337 | -7,245.1 |
18.30
37.75
28
|
|
24 tháng
(2024-03-28) |
1.50 | 5.54% | 12,450,520,700 | -270,046,988 | -10,303.2 |
18.30
37.75
28
|
|
36 tháng
(2023-04-03) |
13.97 | 95.20% | 18,085,217,500 | -264,433,390 | -10,169.2 |
14.08
37.75
28
|
|
60 tháng
(2021-04-13) |
14.23 | 98.65% | 25,824,901,200 | -211,739,506 | -11,239.0 |
9.27
37.75
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2020 |
4.37
|
4,484,960 | 4.45 | 4.51 | 4.17 | 102,650 | 1,994,970 | -24.6 |
| 12/03/2020 |
4.45
|
4,606,030 | 4.76 | 4.76 | 4.43 | 136,860 | 318,860 | -2.5 |
| 11/03/2020 |
4.76
|
3,614,130 | 5.11 | 5.20 | 4.76 | 176,010 | 542,530 | -5.6 |
| 10/03/2020 |
5.11
|
3,374,030 | 5.11 | 5.14 | 4.89 | 313,490 | 1,127,590 | -12.4 |
| 09/03/2020 |
5.11
|
3,576,610 | 5.48 | 5.48 | 5.11 | 120,810 | 203,290 | -1.3 |
| 06/03/2020 |
5.48
|
1,362,870 | 5.52 | 5.52 | 5.40 | 410,170 | 447,820 | -0.6 |
| 05/03/2020 |
5.52
|
3,298,460 | 5.34 | 5.57 | 5.40 | 464,770 | 101,330 | 6.1 |
| 04/03/2020 |
5.34
|
2,852,970 | 5.24 | 5.40 | 5.22 | 42,210 | 248,400 | -3.3 |
| 03/03/2020 |
5.24
|
2,088,500 | 5.19 | 5.34 | 5.24 | 38,020 | 744,690 | -11.3 |
| 02/03/2020 |
5.19
|
2,114,140 | 5.22 | 5.29 | 5.17 | 164,350 | 1,106,840 | -14.9 |
| 28/02/2020 |
5.22
|
1,987,700 | 5.42 | 5.42 | 5.19 | 558,330 | 882,030 | -5.2 |
| 27/02/2020 |
5.42
|
1,490,420 | 5.29 | 5.42 | 5.24 | 457,990 | 501,090 | -0.6 |
| 26/02/2020 |
5.29
|
1,038,320 | 5.38 | 5.48 | 5.22 | 85,110 | 300,570 | -3.5 |
| 25/02/2020 |
5.38
|
1,693,240 | 5.34 | 5.40 | 5.20 | 113,910 | 145,730 | -0.5 |
| 24/02/2020 |
5.34
|
3,482,920 | 5.73 | 5.73 | 5.34 | 447,950 | 476,480 | -0.4 |
| 21/02/2020 |
5.73
|
1,197,860 | 5.78 | 5.80 | 5.73 | 247,020 | 194,510 | 0.9 |
| 20/02/2020 |
5.78
|
1,664,520 | 5.78 | 5.86 | 5.75 | 87,120 | 237,100 | -2.6 |
| 19/02/2020 |
5.78
|
1,668,460 | 5.76 | 5.80 | 5.73 | 309,960 | 238,480 | 1.3 |
| 18/02/2020 |
5.76
|
1,478,110 | 5.80 | 5.81 | 5.71 | 121,760 | 577,270 | -8.0 |
| 17/02/2020 |
5.80
|
1,955,060 | 5.84 | 5.89 | 5.80 | 182,790 | 582,690 | -7.1 |
| 14/02/2020 |
5.84
|
1,102,790 | 5.78 | 5.86 | 5.75 | 100,770 | 8,650 | 1.6 |
| 13/02/2020 |
5.78
|
1,264,660 | 5.84 | 5.84 | 5.76 | 79,060 | 83,540 | -0.1 |
| 12/02/2020 |
5.84
|
2,789,960 | 5.73 | 5.84 | 5.75 | 84,680 | 206,730 | -2.2 |
| 11/02/2020 |
5.73
|
1,521,880 | 5.76 | 5.78 | 5.71 | 312,290 | 202,610 | 1.9 |
| 10/02/2020 |
5.76
|
775,620 | 5.81 | 5.81 | 5.52 | 231,470 | 39,900 | 3.3 |
| 07/02/2020 |
5.81
|
2,561,750 | 5.81 | 5.89 | 5.75 | 330,120 | 156,860 | 3.1 |
| 06/02/2020 |
5.81
|
2,870,780 | 5.57 | 5.81 | 5.55 | 495,790 | 679,670 | -3.1 |
| 05/02/2020 |
5.57
|
2,164,080 | 5.58 | 5.66 | 5.55 | 145,030 | 680,030 | -9.1 |
| 04/02/2020 |
5.58
|
1,782,240 | 5.60 | 5.66 | 5.52 | 285,540 | 292,520 | -0.1 |
| 03/02/2020 |
5.60
|
3,144,570 | 5.81 | 5.81 | 5.42 | 520,330 | 540,280 | -0.3 |
| 31/01/2020 |
5.81
|
4,457,280 | 6.07 | 6.07 | 5.66 | 201,620 | 485,400 | -5.1 |
| 30/01/2020 |
6.07
|
2,412,920 | 6.34 | 6.34 | 5.94 | 253,830 | 291,970 | -0.7 |
| 22/01/2020 |
6.34
|
1,729,500 | 6.32 | 6.37 | 6.29 | 411,410 | 502,900 | -1.8 |
| 21/01/2020 |
6.32
|
1,541,100 | 6.32 | 6.39 | 6.25 | 139,120 | 14,170 | 2.4 |
| 20/01/2020 |
6.32
|
1,288,010 | 6.32 | 6.32 | 6.24 | 261,570 | 55,470 | 3.9 |
| 17/01/2020 |
6.32
|
2,832,740 | 6.27 | 6.40 | 6.24 | 1,254,540 | 523,910 | 14.1 |
| 16/01/2020 |
6.27
|
2,384,770 | 6.04 | 6.27 | 6.04 | 246,530 | 24,880 | 4.2 |
| 15/01/2020 |
6.04
|
830,260 | 6.04 | 6.06 | 6.01 | 59,750 | 3,360 | 1.0 |
| 14/01/2020 |
6.04
|
1,066,740 | 6.01 | 6.06 | 5.99 | 173,190 | 16,600 | 2.9 |
| 13/01/2020 |
6.01
|
1,125,380 | 6.01 | 6.07 | 5.98 | 97,500 | 32,350 | 1.2 |
| 10/01/2020 |
6.01
|
2,067,400 | 5.89 | 6.02 | 5.88 | 230,440 | 332,790 | -1.8 |
| 09/01/2020 |
5.89
|
1,149,130 | 5.83 | 5.93 | 5.86 | 190,370 | 639,510 | -8.1 |
| 08/01/2020 |
5.83
|
2,622,960 | 5.99 | 5.99 | 5.76 | 430,470 | 302,100 | 2.3 |
| 07/01/2020 |
5.99
|
643,090 | 5.98 | 6.01 | 5.96 | 75,890 | 158,800 | -1.5 |
| 06/01/2020 |
5.98
|
1,348,120 | 5.99 | 6.01 | 5.93 | 470,060 | 172,850 | 5.4 |
| 03/01/2020 |
5.99
|
703,890 | 6.04 | 6.11 | 5.96 | 87,590 | 103,830 | -0.3 |
| 02/01/2020 |
6.04
|
991,450 | 5.93 | 6.04 | 5.93 | 214,340 | 131,850 | 1.5 |
| 31/12/2019 |
5.93
|
1,060,150 | 5.96 | 5.98 | 5.93 | 13,530 | 320,960 | -5.6 |
| 30/12/2019 |
5.96
|
1,089,430 | 5.94 | 6.06 | 5.94 | 217,940 | 374,930 | -2.9 |
| 27/12/2019 |
5.94
|
1,253,730 | 5.99 | 5.99 | 5.93 | 184,040 | 304,600 | -2.2 |
| 26/12/2019 |
5.99
|
712,470 | 5.98 | 6.01 | 5.94 | 181,760 | 83,170 | 1.8 |
| 25/12/2019 |
5.98
|
915,210 | 6.02 | 6.02 | 5.96 | 3,590 | 167,120 | -3.0 |
| 24/12/2019 |
6.02
|
879,570 | 6.02 | 6.06 | 5.98 | 86,480 | 104,500 | -0.3 |
| 23/12/2019 |
6.02
|
1,083,840 | 6.01 | 6.07 | 6.01 | 36,170 | 425,920 | -7.2 |
| 20/12/2019 |
6.01
|
1,297,840 | 5.94 | 6.06 | 5.94 | 329,430 | 610,050 | -5.1 |
| 19/12/2019 |
5.94
|
992,680 | 6.04 | 6.11 | 5.94 | 291,990 | 379,220 | -1.6 |
| 18/12/2019 |
6.04
|
1,375,490 | 6.12 | 6.19 | 6.04 | 373,930 | 628,730 | -4.7 |
| 17/12/2019 |
6.12
|
1,565,970 | 6.25 | 6.29 | 6.12 | 399,820 | 751,110 | -6.6 |
| 16/12/2019 |
6.25
|
826,290 | 6.30 | 6.34 | 6.24 | 276,500 | 494,740 | -4.2 |
| 13/12/2019 |
6.30
|
1,035,860 | 6.37 | 6.42 | 6.30 | 51,440 | 330,540 | -5.4 |
| 12/12/2019 |
6.37
|
1,480,900 | 6.24 | 6.37 | 6.22 | 71,000 | 867,060 | -15.2 |
| 11/12/2019 |
6.24
|
1,402,910 | 6.30 | 6.34 | 6.16 | 154,330 | 171,490 | -0.3 |
| 10/12/2019 |
6.30
|
1,237,160 | 6.44 | 6.44 | 6.27 | 86,760 | 467,560 | -7.3 |
| 09/12/2019 |
6.44
|
842,290 | 6.40 | 6.52 | 6.39 | 103,180 | 33,950 | 1.4 |
| 06/12/2019 |
6.40
|
606,440 | 6.44 | 6.47 | 6.40 | 29,640 | 60,610 | -0.6 |
| 05/12/2019 |
6.44
|
718,100 | 6.50 | 6.57 | 6.44 | 24,500 | 38,150 | -0.3 |
| 04/12/2019 |
6.50
|
1,058,620 | 6.34 | 6.50 | 6.34 | 272,710 | 33,600 | 4.7 |
| 03/12/2019 |
6.34
|
1,208,130 | 6.40 | 6.44 | 6.32 | 96,320 | 45,400 | 1.0 |
| 02/12/2019 |
6.40
|
1,531,820 | 6.50 | 6.55 | 6.40 | 69,160 | 259,250 | -3.8 |
| 29/11/2019 |
6.50
|
1,003,800 | 6.52 | 6.55 | 6.50 | 10,450 | 231,030 | -4.4 |
| 28/11/2019 |
6.52
|
1,132,110 | 6.52 | 6.57 | 6.48 | 92,850 | 224,100 | -2.6 |
| 27/11/2019 |
6.52
|
1,816,170 | 6.57 | 6.60 | 6.52 | 55,860 | 550,070 | -9.9 |
| 26/11/2019 |
6.57
|
1,658,300 | 6.65 | 6.70 | 6.57 | 48,890 | 1,218,970 | -23.6 |
| 25/11/2019 |
6.65
|
954,610 | 6.60 | 6.67 | 6.58 | 14,790 | 385,810 | -7.5 |
| 22/11/2019 |
6.60
|
1,895,590 | 6.70 | 6.78 | 6.58 | 213,870 | 308,740 | -2.0 |
| 21/11/2019 |
6.70
|
2,083,430 | 6.86 | 6.86 | 6.70 | 181,400 | 1,022,940 | -17.4 |
| 20/11/2019 |
6.86
|
1,248,390 | 6.93 | 6.94 | 6.86 | 256,170 | 530,960 | -5.8 |
| 19/11/2019 |
6.93
|
904,070 | 6.90 | 6.98 | 6.90 | 58,900 | 301,150 | -5.1 |
| 18/11/2019 |
6.90
|
1,089,630 | 6.93 | 6.96 | 6.88 | 69,870 | 238,540 | -3.6 |
| 15/11/2019 |
6.93
|
1,624,740 | 7.04 | 7.04 | 6.93 | 20,780 | 231,280 | -4.5 |
| 14/11/2019 |
7.04
|
1,586,090 | 7.11 | 7.12 | 6.99 | 73,000 | 193,260 | -2.6 |
| 13/11/2019 |
7.11
|
1,294,780 | 7.11 | 7.14 | 7.06 | 32,110 | 279,330 | -5.4 |
| 12/11/2019 |
7.11
|
1,526,400 | 7.12 | 7.19 | 7.11 | 85,290 | 646,250 | -12.2 |
| 11/11/2019 |
7.12
|
1,804,140 | 7.24 | 7.24 | 7.12 | 83,330 | 289,050 | -4.5 |
| 08/11/2019 |
7.24
|
2,388,020 | 7.24 | 7.32 | 7.21 | 1,802,030 | 1,350,200 | 10.0 |
| 07/11/2019 |
7.24
|
2,939,090 | 7.12 | 7.29 | 7.11 | 361,240 | 223,050 | 3.0 |
| 06/11/2019 |
7.12
|
1,545,130 | 7.16 | 7.17 | 7.11 | 416,950 | 412,990 | 0.1 |
| 05/11/2019 |
7.16
|
2,130,290 | 7.14 | 7.21 | 7.14 | 818,130 | 704,140 | 2.5 |
| 04/11/2019 |
7.14
|
3,298,180 | 7.06 | 7.17 | 7.08 | 816,430 | 1,003,630 | -4.1 |
| 01/11/2019 |
7.06
|
3,104,820 | 7.01 | 7.12 | 6.94 | 204,630 | 1,129,030 | -19.8 |
| 31/10/2019 |
7.01
|
1,786,810 | 7.01 | 7.04 | 6.90 | 1,073,400 | 638,130 | 9.3 |
| 30/10/2019 |
7.01
|
1,056,930 | 6.94 | 7.03 | 6.94 | 348,750 | 596,680 | -5.3 |
| 29/10/2019 |
6.94
|
1,162,360 | 6.98 | 7.03 | 6.94 | 19,810 | 352,710 | -7.1 |
| 28/10/2019 |
6.98
|
1,507,540 | 6.99 | 7.11 | 6.98 | 105,190 | 427,140 | -6.9 |
| 25/10/2019 |
6.99
|
1,154,870 | 6.99 | 7.04 | 6.98 | 80,140 | 202,930 | -2.6 |
| 24/10/2019 |
6.99
|
1,454,750 | 6.83 | 6.99 | 6.85 | 100,820 | 308,070 | -4.4 |
| 23/10/2019 |
6.83
|
736,320 | 6.86 | 6.90 | 6.83 | 76,840 | 193,360 | -2.4 |
| 22/10/2019 |
6.86
|
1,056,960 | 6.83 | 6.88 | 6.78 | 132,500 | 133,550 | -0.0 |
| 21/10/2019 |
6.83
|
1,386,210 | 6.93 | 6.93 | 6.83 | 92,780 | 68,910 | 0.5 |
| 18/10/2019 |
6.93
|
1,287,590 | 7.01 | 7.06 | 6.93 | 346,540 | 204,970 | 3.0 |