| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.40 | -14.50% | 189,906,600 | -23,506,390 | 0 |
14.15
16.65
14.40
|
|
2 tháng
(2026-05-29) |
-1.95 | -12.11% | 361,825,600 | -40,602,772 | 0 |
14.15
16.65
14.40
|
|
3 tháng
(2026-04-29) |
-2.15 | -13.19% | 494,580,700 | -47,500,982 | 0 |
14.15
16.70
14.40
|
|
6 tháng
(2026-01-29) |
-2.44 | -14.72% | 852,461,800 | -54,383,548 | -96.7 |
14.15
16.88
14.40
|
|
12 tháng
(2025-08-04) |
-4.20 | -22.87% | 2,165,994,000 | -56,729,488 | -136.9 |
14.15
22.38
14.40
|
|
24 tháng
(2024-08-07) |
0.03 | 0.22% | 4,331,234,600 | -67,572,225 | -352.6 |
13.56
22.38
14.40
|
|
36 tháng
(2023-08-14) |
0.79 | 5.91% | 5,552,464,700 | -69,239,691 | -413.4 |
11.20
22.38
14.40
|
|
60 tháng
(2021-08-23) |
0.74 | 5.51% | 7,029,766,400 | -66,345,256 | -323.8 |
8.55
22.38
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2020 |
4.50
|
1,272,000 | 4.55 | 4.59 | 4.44 | 20 | 0 | 0.0 |
| 22/07/2020 |
4.55
|
1,765,800 | 4.48 | 4.61 | 4.48 | 0 | 0 | 0 |
| 21/07/2020 |
4.48
|
1,561,773 | 4.39 | 4.48 | 4.37 | 0 | 400 | -0.0 |
| 20/07/2020 |
4.39
|
1,786,914 | 4.35 | 4.41 | 3.68 | 30 | 40 | -0.0 |
| 17/07/2020 |
4.35
|
960,045 | 4.32 | 4.97 | 4.28 | 2,100 | 0 | 0.0 |
| 16/07/2020 |
4.32
|
1,977,932 | 4.21 | 4.37 | 4.21 | 0 | 0 | 0 |
| 15/07/2020 |
4.21
|
2,018,401 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 |
| 14/07/2020 |
4.08
|
365,700 | 4.08 | 4.10 | 4.06 | 0 | 0 | 0 |
| 13/07/2020 |
4.08
|
608,700 | 4.10 | 4.17 | 4.06 | 100 | 2,000 | -0.0 |
| 10/07/2020 |
4.10
|
1,130,622 | 4.17 | 4.17 | 4.06 | 3,000 | 0 | 0.1 |
| 09/07/2020 |
4.17
|
1,544,200 | 4.08 | 4.21 | 4.08 | 0 | 100 | -0.0 |
| 08/07/2020 |
4.08
|
1,859,618 | 3.95 | 4.15 | 3.92 | 70 | 130 | -0.0 |
| 07/07/2020 |
3.95
|
700,953 | 3.92 | 3.97 | 3.92 | 0 | 3,000 | -0.1 |
| 06/07/2020 |
3.92
|
725,536 | 3.92 | 3.95 | 3.88 | 90 | 0 | 0.0 |
| 03/07/2020 |
3.92
|
440,727 | 3.92 | 3.95 | 3.92 | 200 | 70 | 0.0 |
| 02/07/2020 |
3.92
|
1,319,895 | 3.92 | 3.95 | 3.88 | 0 | 0 | 0 |
| 01/07/2020 |
3.92
|
504,327 | 3.86 | 3.92 | 3.86 | 10 | 0 | 0.0 |
| 30/06/2020 |
3.86
|
505,813 | 3.86 | 3.92 | 3.81 | 4,700 | 0 | 0.1 |
| 29/06/2020 |
3.86
|
695,034 | 3.90 | 3.90 | 3.81 | 30 | 0 | 0.0 |
| 26/06/2020 |
3.90
|
443,600 | 3.95 | 3.95 | 3.88 | 7,400 | 0 | 0.1 |
| 25/06/2020 |
3.95
|
795,653 | 3.90 | 3.95 | 3.81 | 0 | 5,000 | -0.1 |
| 24/06/2020 |
3.90
|
613,284 | 3.88 | 3.95 | 3.86 | 70 | 0 | 0.0 |
| 23/06/2020 |
3.88
|
497,628 | 3.88 | 3.90 | 3.76 | 0 | 0 | 0 |
| 22/06/2020 |
3.88
|
452,918 | 3.88 | 3.90 | 3.86 | 0 | 0 | 0 |
| 19/06/2020 |
3.88
|
379,358 | 3.84 | 3.90 | 3.79 | 2,500 | 0 | 0.0 |
| 18/06/2020 |
3.84
|
216,642 | 3.79 | 3.84 | 3.77 | 200 | 0 | 0.0 |
| 17/06/2020 |
3.79
|
508,649 | 3.81 | 3.84 | 3.77 | 0 | 0 | 0 |
| 16/06/2020 |
3.81
|
910,998 | 3.75 | 4.32 | 3.75 | 20 | 200 | -0.0 |
| 15/06/2020 |
3.75
|
894,516 | 3.84 | 3.86 | 3.70 | 50 | 10,000 | -0.2 |
| 12/06/2020 |
3.84
|
1,384,928 | 3.77 | 3.88 | 3.66 | 30 | 0 | 0.0 |
| 11/06/2020 |
3.77
|
2,450,732 | 3.95 | 3.99 | 3.73 | 20 | 0 | 0.0 |
| 10/06/2020 |
3.95
|
1,027,828 | 3.99 | 3.99 | 3.88 | 10 | 0 | 0.0 |
| 09/06/2020 |
3.99
|
1,939,347 | 3.97 | 3.99 | 3.90 | 963,600 | 100 | 17.2 |
| 08/06/2020 |
3.97
|
1,170,012 | 3.90 | 3.99 | 3.88 | 495,500 | 0 | 8.8 |
| 05/06/2020 |
3.90
|
1,715,045 | 3.92 | 3.95 | 3.86 | 426,200 | 0 | 7.5 |
| 04/06/2020 |
3.92
|
1,346,102 | 3.92 | 3.99 | 3.90 | 380,907 | 25,000 | 6.3 |
| 03/06/2020 |
3.92
|
2,254,645 | 3.77 | 3.92 | 3.77 | 532,200 | 56,900 | 8.3 |
| 02/06/2020 |
3.77
|
992,502 | 3.75 | 3.81 | 3.70 | 8,000 | 46,000 | -0.7 |
| 01/06/2020 |
3.75
|
2,092,300 | 3.61 | 3.79 | 3.61 | 200 | 250,000 | -4.2 |
| 29/05/2020 |
3.61
|
654,976 | 3.59 | 3.64 | 3.57 | 2,500 | 50,000 | -0.8 |
| 28/05/2020 |
3.59
|
912,036 | 3.59 | 3.61 | 3.55 | 2,200 | 0 | 0.0 |
| 27/05/2020 |
3.59
|
2,058,493 | 3.64 | 3.68 | 3.57 | 8,000 | 0 | 0.1 |
| 26/05/2020 |
3.64
|
949,626 | 3.55 | 4.04 | 3.19 | 0 | 100,000 | -1.6 |
| 25/05/2020 |
3.55
|
1,546,574 | 3.46 | 3.59 | 2.95 | 0 | 183,000 | -2.9 |
| 22/05/2020 |
3.46
|
1,648,500 | 3.41 | 3.55 | 3.39 | 100 | 100,000 | -1.5 |
| 21/05/2020 |
3.41
|
887,025 | 3.35 | 3.84 | 2.88 | 0 | 50,000 | -0.8 |
| 20/05/2020 |
3.35
|
783,043 | 3.39 | 3.39 | 3.35 | 10,000 | 37,300 | -0.4 |
| 19/05/2020 |
3.39
|
1,086,727 | 3.35 | 3.44 | 3.37 | 900 | 65,000 | -1.0 |
| 18/05/2020 |
3.35
|
501,442 | 3.33 | 3.84 | 2.86 | 0 | 50,000 | -0.8 |
| 15/05/2020 |
3.33
|
572,365 | 3.37 | 3.39 | 3.30 | 0 | 67,100 | -1.0 |
| 14/05/2020 |
3.37
|
822,910 | 3.39 | 3.39 | 3.35 | 32,900 | 40,000 | -0.1 |
| 13/05/2020 |
3.39
|
619,390 | 3.41 | 3.44 | 2.90 | 457 | 0 | 0.0 |
| 12/05/2020 |
3.41
|
979,600 | 3.39 | 3.41 | 3.33 | 8,500 | 50,000 | -0.6 |
| 11/05/2020 |
3.39
|
1,286,600 | 3.28 | 3.39 | 3.26 | 10,000 | 150,000 | -2.1 |
| 08/05/2020 |
3.28
|
1,165,000 | 3.22 | 3.35 | 3.22 | 10,000 | 100,000 | -1.3 |
| 07/05/2020 |
3.22
|
339,828 | 3.19 | 3.24 | 3.17 | 210 | 128,700 | -1.9 |
| 06/05/2020 |
3.19
|
527,200 | 3.17 | 3.24 | 3.17 | 0 | 133,500 | -1.9 |
| 05/05/2020 |
3.17
|
207,333 | 3.17 | 3.19 | 3.15 | 0 | 50,500 | -0.7 |
| 04/05/2020 |
3.17
|
350,874 | 3.22 | 3.22 | 3.17 | 0 | 4,800 | -0.1 |
| 29/04/2020 |
3.22
|
418,833 | 3.22 | 3.24 | 3.19 | 0 | 50,000 | -0.7 |
| 28/04/2020 |
3.22
|
385,960 | 3.19 | 3.22 | 3.15 | 200 | 400 | -0.0 |
| 27/04/2020 |
3.19
|
466,516 | 3.19 | 3.24 | 3.15 | 0 | 90,000 | -1.3 |
| 24/04/2020 |
3.19
|
363,171 | 3.22 | 3.24 | 3.19 | 200 | 50,000 | -0.7 |
| 23/04/2020 |
3.22
|
353,550 | 3.22 | 3.30 | 3.22 | 0 | 4,000 | -0.1 |
| 22/04/2020 |
3.22
|
928,810 | 3.19 | 3.26 | 3.08 | 0 | 148,000 | -2.1 |
| 21/04/2020 |
3.19
|
1,196,775 | 3.28 | 3.37 | 3.15 | 600 | 0 | 0.0 |
| 20/04/2020 |
3.28
|
1,312,060 | 3.26 | 3.39 | 3.26 | 0 | 0 | 0 |
| 17/04/2020 |
3.26
|
1,244,355 | 3.26 | 3.59 | 3.26 | 0 | 50,000 | -0.8 |
| 16/04/2020 |
3.26
|
488,261 | 3.24 | 3.28 | 3.19 | 200 | 50,000 | -0.7 |
| 15/04/2020 |
3.24
|
2,079,000 | 3.15 | 3.33 | 3.17 | 3,000 | 150,000 | -2.1 |
| 14/04/2020 |
3.15
|
576,043 | 3.15 | 3.22 | 3.13 | 0 | 84,200 | -1.2 |
| 13/04/2020 |
3.15
|
550,800 | 3.15 | 3.22 | 3.10 | 25,000 | 100,000 | -1.1 |
| 10/04/2020 |
3.15
|
612,012 | 3.19 | 3.19 | 3.13 | 19,100 | 11,800 | 0.1 |
| 09/04/2020 |
3.19
|
1,074,312 | 3.13 | 3.19 | 3.13 | 0 | 293,300 | -4.2 |
| 08/04/2020 |
3.13
|
592,808 | 3.17 | 3.17 | 3.08 | 180,000 | 102,100 | 1.1 |
| 07/04/2020 |
3.17
|
650,240 | 3.17 | 3.26 | 3.10 | 150,810 | 0 | 2.2 |
| 06/04/2020 |
3.17
|
1,020,978 | 2.99 | 3.19 | 2.99 | 6,500 | 0 | 0.1 |
| 03/04/2020 |
2.99
|
795,050 | 2.93 | 3.02 | 2.90 | 100 | 185,700 | -2.5 |
| 01/04/2020 |
2.93
|
294,770 | 2.84 | 2.95 | 2.84 | 700 | 0 | 0.0 |
| 31/03/2020 |
2.84
|
925,612 | 2.82 | 2.95 | 2.77 | 0 | 97,800 | -1.3 |
| 30/03/2020 |
2.82
|
900,039 | 3.04 | 3.04 | 2.75 | 0 | 62,500 | -0.8 |
| 27/03/2020 |
3.04
|
310,649 | 3.06 | 3.13 | 3.02 | 0 | 44,500 | -0.6 |
| 26/03/2020 |
3.06
|
648,007 | 3.22 | 3.24 | 3.04 | 0 | 0 | 0 |
| 25/03/2020 |
3.22
|
1,192,400 | 3.02 | 3.24 | 3.04 | 0 | 0 | 0 |
| 24/03/2020 |
3.02
|
807,017 | 2.90 | 3.02 | 2.90 | 0 | 100,000 | -1.4 |
| 23/03/2020 |
2.90
|
1,989,844 | 3.26 | 3.26 | 2.86 | 0 | 52,088 | -0.7 |
| 20/03/2020 |
3.26
|
324,349 | 3.26 | 3.30 | 3.24 | 0 | 0 | 0 |
| 19/03/2020 |
3.26
|
764,288 | 3.33 | 3.35 | 3.22 | 0 | 0 | 0 |
| 18/03/2020 |
3.33
|
609,580 | 3.33 | 3.39 | 3.30 | 0 | 0 | 0 |
| 17/03/2020 |
3.33
|
1,369,993 | 3.35 | 3.37 | 3.19 | 0 | 0 | 0 |
| 16/03/2020 |
3.35
|
1,053,796 | 3.41 | 3.46 | 3.30 | 0 | 2,000 | -0.0 |
| 13/03/2020 |
3.41
|
2,739,933 | 3.48 | 3.53 | 3.19 | 0 | 0 | 0 |
| 12/03/2020 |
3.48
|
2,366,087 | 3.68 | 3.68 | 3.37 | 0 | 0 | 0 |
| 11/03/2020 |
3.68
|
2,299,550 | 3.79 | 3.81 | 3.53 | 0 | 0 | 0 |
| 10/03/2020 |
3.79
|
2,161,508 | 3.57 | 3.81 | 3.53 | 0 | 1,000 | -0.0 |
| 09/03/2020 |
3.57
|
5,896,152 | 4.04 | 4.04 | 3.39 | 0 | 0 | 0 |
| 06/03/2020 |
4.04
|
878,862 | 4.04 | 4.08 | 3.97 | 0 | 0 | 0 |
| 05/03/2020 |
4.04
|
1,430,847 | 4.08 | 4.15 | 4.01 | 0 | 0 | 0 |
| 04/03/2020 |
4.08
|
717,445 | 4.06 | 4.08 | 4.04 | 0 | 0 | 0 |
| 03/03/2020 |
4.06
|
1,753,520 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |