| 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) |
0 | 0% | 253,882,700 | 16,469,000 | 618.0 |
35.35
40.85
36.95
|
|
2 tháng
(2026-01-15) |
2.10 | 6.03% | 495,110,100 | 18,778,500 | 717.1 |
34.25
40.85
36.95
|
|
3 tháng
(2025-12-16) |
3.24 | 9.62% | 689,612,500 | 16,319,500 | 632.3 |
33.46
40.85
36.95
|
|
6 tháng
(2025-09-17) |
-5.63 | -13.22% | 1,273,939,100 | -71,823,700 | -2,779.3 |
32.23
43.86
36.95
|
|
12 tháng
(2025-03-21) |
-1.59 | -4.12% | 2,682,609,900 | -84,843,177 | -3,595.0 |
31.59
47.55
36.95
|
|
24 tháng
(2024-03-26) |
-2.74 | -6.90% | 4,122,529,000 | -85,206,822 | -3,788.2 |
30.44
47.55
36.95
|
|
36 tháng
(2023-04-03) |
12.96 | 54.03% | 5,555,161,900 | -93,561,695 | -4,165.9 |
22.04
47.55
36.95
|
|
60 tháng
(2021-04-12) |
19.30 | 109.33% | 7,850,540,400 | -80,420,603 | -4,357.7 |
12.61
47.55
36.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2020 |
5.75
|
101,910 | 6.13 | 6.13 | 5.71 | 9,080 | 27,640 | -0.5 |
| 10/03/2020 |
6.13
|
171,530 | 6.13 | 6.23 | 5.80 | 122,330 | 150,000 | -0.7 |
| 09/03/2020 |
6.13
|
95,830 | 6.40 | 6.40 | 5.95 | 0 | 0 | 0 |
| 06/03/2020 |
6.40
|
11,030 | 6.35 | 6.40 | 6.29 | 20 | 0 | 0.0 |
| 05/03/2020 |
6.35
|
69,690 | 6.25 | 6.45 | 6.25 | 263,400 | 18,740 | 6.5 |
| 04/03/2020 |
6.25
|
6,280 | 6.25 | 6.35 | 6.25 | 10 | 0 | 0.0 |
| 03/03/2020 |
6.25
|
29,910 | 6.25 | 6.37 | 6.25 | 5,000 | 16,000 | -0.3 |
| 02/03/2020 |
6.25
|
53,480 | 6.25 | 6.49 | 6.25 | 9,200 | 31,700 | -0.6 |
| 28/02/2020 |
6.25
|
7,540 | 6.47 | 6.47 | 6.25 | 2,000 | 0 | 0.1 |
| 27/02/2020 |
6.47
|
78,230 | 6.37 | 6.47 | 6.25 | 0 | 710,220 | -18.5 |
| 26/02/2020 |
6.37
|
30,500 | 6.61 | 6.61 | 6.16 | 60 | 40 | 0.0 |
| 25/02/2020 |
6.61
|
13,560 | 6.54 | 6.61 | 6.41 | 0 | 110,520 | -2.9 |
| 24/02/2020 |
6.54
|
8,780 | 6.73 | 6.73 | 6.40 | 30 | 5,260 | -0.1 |
| 21/02/2020 |
6.73
|
128,730 | 6.73 | 6.82 | 6.65 | 17,890 | 114,040 | -2.7 |
| 20/02/2020 |
6.73
|
4,640 | 6.76 | 6.76 | 6.63 | 1,000 | 2,250 | -0.0 |
| 19/02/2020 |
6.76
|
2,080 | 6.81 | 6.81 | 6.58 | 0 | 10 | -0.0 |
| 18/02/2020 |
6.81
|
14,320 | 6.73 | 6.81 | 6.61 | 10,250 | 7,000 | 0.1 |
| 17/02/2020 |
6.73
|
17,570 | 6.77 | 6.85 | 6.64 | 8,800 | 0 | 0.2 |
| 14/02/2020 |
6.77
|
30,240 | 6.65 | 6.95 | 6.69 | 17,330 | 16,290 | 0.0 |
| 13/02/2020 |
6.65
|
34,100 | 6.58 | 6.65 | 6.49 | 9,850 | 3,250 | 0.2 |
| 12/02/2020 |
6.58
|
55,830 | 6.37 | 6.59 | 6.36 | 4,000 | 6,780 | -0.1 |
| 11/02/2020 |
6.37
|
30,890 | 6.35 | 6.45 | 6.25 | 6,500 | 1,020 | 0.1 |
| 10/02/2020 |
6.35
|
9,850 | 6.37 | 6.49 | 6.29 | 6,300 | 0 | 0.2 |
| 07/02/2020 |
6.37
|
60,730 | 6.45 | 6.67 | 6.01 | 18,550 | 70 | 0.5 |
| 06/02/2020 |
6.45
|
23,930 | 6.41 | 6.49 | 6.23 | 17,900 | 638,790 | -16.1 |
| 05/02/2020 |
6.41
|
59,100 | 6.45 | 6.57 | 6.13 | 1,019,500 | 1,005,110 | 0.4 |
| 04/02/2020 |
6.45
|
6,550 | 6.45 | 6.49 | 6.25 | 1,000 | 1,000 | 0 |
| 03/02/2020 |
6.45
|
96,440 | 6.45 | 6.45 | 6.01 | 33,970 | 0 | 0.9 |
| 31/01/2020 |
6.45
|
54,030 | 6.49 | 6.73 | 6.40 | 16,580 | 15,180 | 0.0 |
| 30/01/2020 |
6.49
|
101,240 | 6.88 | 7.21 | 6.49 | 31,500 | 68,590 | -1.0 |
| 22/01/2020 |
6.88
|
44,180 | 6.95 | 7.08 | 6.88 | 10 | 40,000 | -1.1 |
| 21/01/2020 |
6.95
|
53,940 | 6.87 | 6.97 | 6.85 | 200 | 48,050 | -1.4 |
| 20/01/2020 |
6.87
|
10,870 | 6.93 | 6.97 | 6.87 | 200,000 | 205,090 | -0.1 |
| 17/01/2020 |
6.93
|
30,490 | 6.85 | 7.08 | 6.85 | 523,500 | 525,900 | -0.1 |
| 16/01/2020 |
6.85
|
24,120 | 6.97 | 6.97 | 6.75 | 362,560 | 363,500 | -0.0 |
| 15/01/2020 |
6.97
|
1,050 | 6.97 | 7.18 | 6.85 | 30 | 1,030 | -0.0 |
| 14/01/2020 |
6.97
|
65,730 | 6.97 | 6.97 | 6.85 | 58,110 | 49,840 | 0.2 |
| 13/01/2020 |
6.97
|
40,860 | 6.93 | 7.07 | 6.78 | 10,000 | 10,000 | 0 |
| 10/01/2020 |
6.93
|
8,570 | 6.95 | 6.95 | 6.76 | 5,000 | 5,000 | 0 |
| 09/01/2020 |
6.95
|
3,720 | 6.88 | 6.97 | 6.88 | 0 | 391,837 | -11.0 |
| 08/01/2020 |
6.88
|
2,640 | 6.88 | 6.88 | 6.73 | 200 | 0 | 0.0 |
| 07/01/2020 |
6.88
|
18,320 | 6.88 | 7.07 | 6.88 | 784,500 | 800,000 | -0.4 |
| 06/01/2020 |
6.88
|
22,760 | 6.97 | 7.05 | 6.73 | 0 | 2,040 | -0.1 |
| 03/01/2020 |
6.97
|
2,450 | 6.97 | 6.97 | 6.85 | 0 | 702,040 | -20.0 |
| 02/01/2020 |
6.97
|
18,320 | 7.09 | 7.09 | 6.88 | 0 | 7,040 | -0.2 |
| 31/12/2019 |
7.09
|
56,710 | 7.09 | 7.09 | 6.95 | 0 | 510,010 | -14.8 |
| 30/12/2019 |
7.09
|
46,860 | 7.17 | 7.17 | 7.06 | 0 | 26,830 | -0.8 |
| 27/12/2019 |
7.17
|
21,900 | 7.09 | 7.17 | 7.05 | 0 | 10,000 | -0.3 |
| 26/12/2019 |
7.09
|
21,720 | 7.17 | 7.17 | 6.97 | 500 | 5,040 | -0.1 |
| 25/12/2019 |
7.17
|
68,620 | 7.09 | 7.20 | 7.03 | 0 | 40,000 | -1.2 |
| 24/12/2019 |
7.09
|
96,900 | 7.09 | 7.59 | 6.97 | 0 | 26,830 | -0.8 |
| 23/12/2019 |
7.09
|
30,760 | 7.21 | 7.21 | 7.03 | 0 | 15,930 | -0.5 |
| 20/12/2019 |
7.21
|
149,860 | 7.21 | 7.29 | 7.02 | 39,310 | 137,400 | -2.9 |
| 19/12/2019 |
7.21
|
12,660 | 7.09 | 7.34 | 7.12 | 0 | 6,770 | -0.2 |
| 18/12/2019 |
7.09
|
49,090 | 7.42 | 7.42 | 7.02 | 0 | 21,410 | -0.6 |
| 17/12/2019 |
7.42
|
50,960 | 7.55 | 7.55 | 7.36 | 0 | 42,720 | -1.3 |
| 16/12/2019 |
7.55
|
42,350 | 7.62 | 7.62 | 7.53 | 0 | 38,870 | -1.2 |
| 13/12/2019 |
7.62
|
23,010 | 7.67 | 7.68 | 7.50 | 0 | 19,420 | -0.6 |
| 12/12/2019 |
7.67
|
27,460 | 7.58 | 7.77 | 7.55 | 0 | 26,080 | -0.8 |
| 11/12/2019 |
7.58
|
15,340 | 7.65 | 7.74 | 7.54 | 0 | 5,810 | -0.2 |
| 10/12/2019 |
7.65
|
187,140 | 7.80 | 7.80 | 7.60 | 0 | 128,100 | -4.1 |
| 09/12/2019 |
7.80
|
18,800 | 7.58 | 7.82 | 7.62 | 0 | 2,440 | -0.1 |
| 06/12/2019 |
7.58
|
71,540 | 7.84 | 7.84 | 7.46 | 0 | 40,640 | -1.3 |
| 05/12/2019 |
7.84
|
51,710 | 8.02 | 8.02 | 7.84 | 0 | 1,010 | -0.0 |
| 04/12/2019 |
8.02
|
7,880 | 7.98 | 8.06 | 7.82 | 150,000 | 157,550 | 4.6 |
| 03/12/2019 |
7.98
|
8,580 | 8.03 | 8.03 | 7.86 | 580 | 0 | 0.0 |
| 02/12/2019 |
8.03
|
53,710 | 8.10 | 8.10 | 7.98 | 0 | 0 | 0 |
| 29/11/2019 |
8.10
|
392,020 | 8.03 | 8.18 | 7.96 | 301,330 | 376,290 | -2.5 |
| 28/11/2019 |
8.03
|
15,960 | 7.94 | 8.18 | 7.96 | 1,920 | 9,990 | -0.3 |
| 27/11/2019 |
7.94
|
146,900 | 7.96 | 8.06 | 7.94 | 47,330 | 144,390 | -3.2 |
| 26/11/2019 |
7.96
|
104,330 | 7.96 | 8.18 | 7.94 | 288,110 | 299,930 | -0.4 |
| 25/11/2019 |
7.96
|
439,070 | 8.03 | 8.56 | 7.96 | 56,000 | 416,560 | -12.0 |
| 22/11/2019 |
8.03
|
408,480 | 8.06 | 8.15 | 8.03 | 245,000 | 313,550 | -2.3 |
| 21/11/2019 |
8.06
|
102,380 | 8.18 | 8.18 | 7.94 | 16,000 | 125,625 | -3.8 |
| 20/11/2019 |
8.18
|
35,640 | 8.18 | 8.18 | 7.94 | 6,000 | 32,100 | -0.9 |
| 19/11/2019 |
8.18
|
36,800 | 8.16 | 8.18 | 8.08 | 5,880 | 14,020 | -0.3 |
| 18/11/2019 |
8.16
|
44,310 | 8.07 | 8.16 | 8.08 | 6,620 | 2,230 | 0.1 |
| 15/11/2019 |
8.07
|
124,190 | 8.18 | 8.18 | 8.04 | 106,200 | 15,000 | 3.1 |
| 14/11/2019 |
8.18
|
130,030 | 8.16 | 8.39 | 8.15 | 35,300 | 39,320 | -0.1 |
| 13/11/2019 |
8.16
|
104,600 | 8.19 | 8.26 | 8.02 | 2,300 | 47,600 | -1.5 |
| 12/11/2019 |
8.19
|
127,500 | 8.18 | 8.23 | 8.18 | 200,000 | 299,460 | -3.4 |
| 11/11/2019 |
8.18
|
155,360 | 8.24 | 8.24 | 8.18 | 15,400 | 100,000 | -2.9 |
| 08/11/2019 |
8.24
|
144,030 | 8.19 | 8.37 | 8.23 | 7,000 | 100,200 | -3.2 |
| 07/11/2019 |
8.19
|
202,450 | 8.30 | 8.30 | 8.18 | 3,750 | 183,310 | -6.1 |
| 06/11/2019 |
8.30
|
74,360 | 8.39 | 8.39 | 8.18 | 50,000 | 62,360 | -0.4 |
| 05/11/2019 |
8.39
|
122,170 | 8.30 | 8.47 | 8.27 | 3,220 | 100,000 | -3.3 |
| 04/11/2019 |
8.30
|
258,310 | 8.42 | 8.42 | 8.30 | 70,000 | 220,000 | -5.2 |
| 01/11/2019 |
8.42
|
26,470 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 |
| 31/10/2019 |
8.42
|
65,500 | 8.42 | 8.42 | 8.37 | 5,000 | 0 | 0.2 |
| 30/10/2019 |
8.42
|
21,820 | 8.23 | 8.42 | 8.18 | 0 | 0 | 0 |
| 29/10/2019 |
8.23
|
13,230 | 8.37 | 8.47 | 8.20 | 0 | 0 | 0 |
| 28/10/2019 |
8.37
|
9,160 | 8.39 | 8.59 | 8.23 | 0 | 20 | -0.0 |
| 25/10/2019 |
8.39
|
45,490 | 8.42 | 8.44 | 8.25 | 0 | 36,030 | -1.2 |
| 24/10/2019 |
8.42
|
8,040 | 8.37 | 8.42 | 8.35 | 2,000 | 0 | 0.1 |
| 23/10/2019 |
8.37
|
67,100 | 8.27 | 8.39 | 8.19 | 0 | 28,480 | -1.0 |
| 22/10/2019 |
8.27
|
14,320 | 8.25 | 8.27 | 8.18 | 0 | 0 | 0 |
| 21/10/2019 |
8.25
|
26,950 | 8.30 | 8.30 | 8.20 | 20 | 7,500 | -0.3 |
| 18/10/2019 |
8.30
|
2,300 | 8.44 | 8.44 | 8.30 | 0 | 0 | 0 |
| 17/10/2019 |
8.44
|
12,210 | 8.42 | 8.44 | 8.30 | 0 | 0 | 0 |
| 16/10/2019 |
8.42
|
31,750 | 8.39 | 8.49 | 8.35 | 0 | 4,700 | -0.2 |