| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 4,895,600 | -67,400 | 0 |
4.24
5.17
5.17
|
|
2 tháng
(2026-04-13) |
-0.28 | -5.47% | 11,982,100 | -160,700 | 0 |
4.24
5.30
5.17
|
|
3 tháng
(2026-03-16) |
-1.79 | -27% | 48,025,800 | 43,100 | 0.9 |
4.24
6.67
5.17
|
|
6 tháng
(2025-12-15) |
-5.61 | -53.68% | 62,908,800 | -417,900 | -3.8 |
4.24
10.55
5.17
|
|
12 tháng
(2025-06-17) |
-7.31 | -60.16% | 161,093,800 | -11,173,200 | -133.5 |
4.24
12.95
5.17
|
|
24 tháng
(2024-06-24) |
-7.36 | -60.33% | 266,070,600 | 38,202,219 | 407.4 |
4.24
13.65
5.17
|
|
36 tháng
(2023-06-28) |
-2.96 | -37.95% | 482,618,400 | 37,865,519 | 401.8 |
4.24
15.75
5.17
|
|
60 tháng
(2021-07-08) |
-2.35 | -32.67% | 1,572,936,700 | 38,411,352 | 408.4 |
2.52
20.70
5.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2020 |
5.78
|
780,220 | 5.82 | 5.84 | 5.78 | 0 | 0 | 0 |
| 08/01/2020 |
5.82
|
484,060 | 5.83 | 5.84 | 5.78 | 0 | 840 | -0.0 |
| 07/01/2020 |
5.83
|
398,620 | 5.83 | 5.84 | 5.78 | 22,300 | 0 | 0.2 |
| 06/01/2020 |
5.83
|
493,700 | 5.81 | 5.83 | 5.66 | 10 | 19,030 | -0.2 |
| 03/01/2020 |
5.81
|
432,590 | 5.90 | 5.96 | 5.78 | 0 | 3,020 | -0.0 |
| 02/01/2020 |
5.90
|
332,910 | 5.75 | 5.90 | 5.75 | 0 | 0 | 0 |
| 31/12/2019 |
5.75
|
353,090 | 5.66 | 5.78 | 5.72 | 0 | 0 | 0 |
| 30/12/2019 |
5.66
|
520,280 | 5.77 | 5.78 | 5.66 | 19,360 | 0 | 0.2 |
| 27/12/2019 |
5.77
|
721,710 | 5.78 | 5.84 | 5.72 | 0 | 2,980 | -0.0 |
| 26/12/2019 |
5.78
|
499,980 | 5.78 | 5.84 | 5.78 | 3,990 | 0 | 0.0 |
| 25/12/2019 |
5.78
|
367,760 | 5.78 | 5.90 | 5.75 | 11,910 | 740 | 0.1 |
| 24/12/2019 |
5.78
|
565,880 | 5.87 | 5.87 | 5.78 | 19,360 | 0 | 0.2 |
| 23/12/2019 |
5.87
|
447,370 | 5.87 | 5.93 | 5.81 | 1,270 | 2,950 | -0.0 |
| 20/12/2019 |
5.87
|
372,310 | 5.72 | 5.89 | 5.73 | 17,430 | 4,260 | 0.1 |
| 19/12/2019 |
5.72
|
325,950 | 5.78 | 5.78 | 5.66 | 0 | 9,820 | -0.1 |
| 18/12/2019 |
5.78
|
311,920 | 5.86 | 5.96 | 5.78 | 0 | 6,300 | -0.1 |
| 17/12/2019 |
5.86
|
361,840 | 5.94 | 5.94 | 5.81 | 6,300 | 6,210 | 0.0 |
| 16/12/2019 |
5.94
|
384,350 | 5.94 | 5.94 | 5.84 | 760 | 4,950 | -0.0 |
| 13/12/2019 |
5.94
|
323,120 | 5.90 | 5.94 | 5.81 | 15,390 | 580 | 0.1 |
| 12/12/2019 |
5.90
|
541,110 | 5.95 | 5.95 | 5.90 | 12,330 | 0 | 0.1 |
| 11/12/2019 |
5.95
|
722,330 | 5.89 | 5.95 | 5.84 | 20,350 | 0 | 0.2 |
| 10/12/2019 |
5.89
|
530,960 | 5.84 | 5.90 | 5.78 | 3,760 | 0 | 0.0 |
| 09/12/2019 |
5.84
|
592,080 | 5.90 | 5.96 | 5.84 | 29,260 | 0 | 0.3 |
| 06/12/2019 |
5.90
|
979,660 | 5.90 | 5.96 | 5.84 | 33,730 | 0 | 0.3 |
| 05/12/2019 |
5.90
|
899,210 | 5.90 | 5.96 | 5.78 | 19,970 | 0 | 0.2 |
| 04/12/2019 |
5.90
|
847,260 | 5.89 | 5.90 | 5.78 | 16,260 | 2,740 | 0.1 |
| 03/12/2019 |
5.89
|
519,290 | 5.78 | 5.89 | 5.72 | 11,880 | 0 | 0.1 |
| 02/12/2019 |
5.78
|
1,003,830 | 5.77 | 5.90 | 5.75 | 6,570 | 0 | 0.1 |
| 29/11/2019 |
5.77
|
688,710 | 5.77 | 5.78 | 5.72 | 21,210 | 0 | 0.2 |
| 28/11/2019 |
5.77
|
496,040 | 5.80 | 5.80 | 5.72 | 6,620 | 350 | 0.1 |
| 27/11/2019 |
5.80
|
491,160 | 5.81 | 5.81 | 5.72 | 11,750 | 14,910 | -0.0 |
| 26/11/2019 |
5.81
|
516,900 | 5.78 | 5.81 | 5.75 | 14,320 | 0 | 0.1 |
| 25/11/2019 |
5.78
|
439,220 | 5.78 | 5.81 | 5.66 | 0 | 21,920 | -0.2 |
| 22/11/2019 |
5.78
|
495,990 | 5.78 | 5.82 | 5.69 | 5,360 | 2,170 | 0.0 |
| 21/11/2019 |
5.78
|
507,830 | 5.83 | 5.83 | 5.78 | 11,590 | 0 | 0.1 |
| 20/11/2019 |
5.83
|
537,490 | 5.83 | 5.83 | 5.75 | 630 | 0 | 0.0 |
| 19/11/2019 |
5.83
|
596,490 | 5.83 | 5.87 | 5.72 | 4,180 | 280 | 0.0 |
| 18/11/2019 |
5.83
|
595,480 | 5.96 | 5.96 | 5.75 | 0 | 5,680 | -0.1 |
| 15/11/2019 |
5.96
|
820,950 | 5.77 | 5.96 | 5.72 | 19,890 | 0 | 0.2 |
| 14/11/2019 |
5.77
|
587,030 | 5.86 | 5.90 | 5.72 | 0 | 11,230 | -0.1 |
| 13/11/2019 |
5.86
|
757,330 | 5.96 | 5.96 | 5.73 | 0 | 5,480 | -0.1 |
| 12/11/2019 |
5.96
|
358,560 | 5.78 | 5.96 | 5.78 | 22,880 | 0 | 0.2 |
| 11/11/2019 |
5.78
|
849,070 | 6.02 | 6.43 | 5.75 | 18,490 | 13,340 | 0.1 |
| 08/11/2019 |
6.02
|
466,750 | 5.66 | 6.02 | 5.48 | 1,520 | 100 | 0.0 |
| 07/11/2019 |
5.66
|
412,340 | 5.65 | 5.72 | 5.54 | 0 | 9,810 | -0.1 |
| 06/11/2019 |
5.65
|
400,240 | 5.39 | 5.65 | 5.30 | 11,520 | 3,370 | 0.1 |
| 05/11/2019 |
5.39
|
667,560 | 5.35 | 5.48 | 5.33 | 21,360 | 2,540 | 0.2 |
| 04/11/2019 |
5.35
|
697,090 | 5.22 | 5.36 | 5.22 | 9,030 | 4,290 | 0.0 |
| 01/11/2019 |
5.22
|
618,140 | 4.88 | 5.22 | 4.82 | 23,130 | 1,940 | 0.2 |
| 31/10/2019 |
4.88
|
464,950 | 4.88 | 4.90 | 4.82 | 8,620 | 0 | 0.1 |
| 30/10/2019 |
4.88
|
358,450 | 4.88 | 4.91 | 4.82 | 8,440 | 220 | 0.1 |
| 29/10/2019 |
4.88
|
296,480 | 4.91 | 4.97 | 4.77 | 0 | 8,140 | -0.1 |
| 28/10/2019 |
4.91
|
253,280 | 4.94 | 5.00 | 4.77 | 0 | 18,330 | -0.1 |
| 25/10/2019 |
4.94
|
458,370 | 4.96 | 4.97 | 4.80 | 0 | 5,640 | -0.0 |
| 24/10/2019 |
4.96
|
356,150 | 4.94 | 4.96 | 4.88 | 0 | 5,000 | -0.0 |
| 23/10/2019 |
4.94
|
397,810 | 4.94 | 4.97 | 4.82 | 8,780 | 1,630 | 0.1 |
| 22/10/2019 |
4.94
|
431,490 | 4.94 | 4.94 | 4.88 | 9,680 | 0 | 0.1 |
| 21/10/2019 |
4.94
|
824,970 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
| 18/10/2019 |
4.97
|
511,290 | 4.97 | 5.00 | 4.82 | 0 | 0 | 0 |
| 17/10/2019 |
4.97
|
428,520 | 4.88 | 5.06 | 4.88 | 0 | 0 | 0 |
| 16/10/2019 |
4.88
|
354,480 | 5.16 | 5.16 | 4.88 | 0 | 0 | 0 |
| 15/10/2019 |
5.16
|
402,650 | 5.18 | 5.18 | 5.12 | 0 | 0 | 0 |
| 14/10/2019 |
5.18
|
443,140 | 5.12 | 5.20 | 5.07 | 0 | 0 | 0 |
| 11/10/2019 |
5.12
|
317,440 | 5.18 | 5.19 | 5.09 | 0 | 0 | 0 |
| 10/10/2019 |
5.18
|
943,260 | 5.15 | 5.24 | 5.12 | 0 | 0 | 0 |
| 09/10/2019 |
5.15
|
211,580 | 5.15 | 5.18 | 5.06 | 0 | 0 | 0 |
| 08/10/2019 |
5.15
|
398,740 | 5.21 | 5.21 | 5.10 | 0 | 0 | 0 |
| 07/10/2019 |
5.21
|
241,800 | 5.21 | 5.26 | 5.18 | 0 | 0 | 0 |
| 04/10/2019 |
5.21
|
339,010 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
| 03/10/2019 |
5.21
|
715,620 | 5.21 | 5.21 | 4.88 | 0 | 0 | 0 |
| 02/10/2019 |
5.21
|
398,830 | 5.27 | 5.36 | 5.21 | 0 | 0 | 0 |
| 01/10/2019 |
5.27
|
458,050 | 5.25 | 5.40 | 5.00 | 0 | 0 | 0 |
| 30/09/2019 |
5.25
|
386,610 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 |
| 27/09/2019 |
5.41
|
470,200 | 5.41 | 5.42 | 5.24 | 0 | 0 | 0 |
| 26/09/2019 |
5.41
|
303,120 | 5.41 | 5.66 | 5.27 | 0 | 0 | 0 |
| 25/09/2019 |
5.41
|
354,830 | 5.36 | 5.41 | 5.16 | 9,190 | 10,000 | -0.0 |
| 24/09/2019 |
5.36
|
551,130 | 5.49 | 5.49 | 5.25 | 0 | 0 | 0 |
| 23/09/2019 |
5.49
|
1,287,280 | 5.90 | 5.90 | 5.49 | 100 | 0 | 0.0 |
| 20/09/2019 |
5.90
|
891,150 | 5.63 | 5.90 | 5.42 | 0 | 0 | 0 |
| 19/09/2019 |
5.63
|
441,240 | 5.36 | 5.63 | 5.36 | 1,000 | 0 | 0.0 |
| 18/09/2019 |
5.36
|
385,730 | 5.54 | 5.60 | 5.36 | 0 | 0 | 0 |
| 17/09/2019 |
5.54
|
236,220 | 5.54 | 5.54 | 5.30 | 0 | 0 | 0 |
| 16/09/2019 |
5.54
|
2,116,350 | 5.75 | 5.78 | 5.52 | 14,640 | 0 | 0.1 |
| 13/09/2019 |
5.75
|
824,330 | 5.47 | 5.75 | 5.33 | 0 | 0 | 0 |
| 12/09/2019 |
5.47
|
309,170 | 5.15 | 5.47 | 5.15 | 0 | 0 | 0 |
| 11/09/2019 |
5.15
|
461,480 | 5.12 | 5.15 | 5.06 | 0 | 0 | 0 |
| 10/09/2019 |
5.12
|
317,130 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 |
| 09/09/2019 |
5.21
|
781,750 | 5.27 | 5.27 | 5.15 | 0 | 0 | 0 |
| 06/09/2019 |
5.27
|
178,420 | 5.30 | 5.30 | 5.17 | 0 | 0 | 0 |
| 05/09/2019 |
5.30
|
353,300 | 5.30 | 5.36 | 5.21 | 0 | 0 | 0 |
| 04/09/2019 |
5.30
|
202,180 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
| 03/09/2019 |
5.30
|
243,060 | 5.18 | 5.30 | 5.09 | 0 | 0 | 0 |
| 30/08/2019 |
5.18
|
236,300 | 5.18 | 5.23 | 5.12 | 0 | 0 | 0 |
| 29/08/2019 |
5.18
|
795,580 | 5.28 | 5.28 | 5.12 | 0 | 0 | 0 |
| 28/08/2019 |
5.28
|
720,730 | 5.18 | 5.28 | 5.07 | 0 | 0 | 0 |
| 27/08/2019 |
5.18
|
889,990 | 5.24 | 5.24 | 5.06 | 0 | 0 | 0 |
| 26/08/2019 |
5.24
|
411,470 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
| 23/08/2019 |
5.30
|
575,220 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/08/2019 |
5.30
|
350,380 | 5.36 | 5.36 | 5.19 | 0 | 0 | 0 |
| 21/08/2019 |
5.36
|
693,360 | 5.39 | 5.42 | 5.30 | 0 | 0 | 0 |