| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.70 | -26.09% | 2,972,800 | -85,900 | -0.9 |
7.12
10.45
7.12
|
|
2 tháng
(2026-01-12) |
-2.75 | -26.44% | 11,259,300 | -402,200 | -4.1 |
7.12
10.45
7.12
|
|
3 tháng
(2025-12-15) |
-2.80 | -26.79% | 14,761,900 | -461,000 | -4.7 |
7.12
10.55
7.12
|
|
6 tháng
(2025-09-15) |
-4.10 | -34.89% | 41,701,700 | -1,698,200 | -18.8 |
7.12
12
7.12
|
|
12 tháng
(2025-03-18) |
-2.26 | -22.81% | 161,568,800 | 37,853,369 | 404.2 |
7.12
13
7.12
|
|
24 tháng
(2024-03-25) |
-7.90 | -50.80% | 230,023,400 | 37,630,619 | 399.0 |
5.85
15.70
7.12
|
|
36 tháng
(2023-03-29) |
0.64 | 9.13% | 510,230,800 | 37,374,619 | 397.9 |
5.85
15.75
7.12
|
|
60 tháng
(2021-04-08) |
1.81 | 30.92% | 1,642,884,100 | 37,790,532 | 402.0 |
2.52
20.70
7.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/08/2019 |
5.39
|
746,050 | 5.39 | 5.44 | 5.36 | 0 | 0 | 0 |
| 19/08/2019 |
5.39
|
502,950 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 |
| 16/08/2019 |
5.47
|
928,780 | 5.42 | 5.47 | 5.28 | 0 | 0 | 0 |
| 15/08/2019 |
5.42
|
871,220 | 5.48 | 5.48 | 5.18 | 0 | 0 | 0 |
| 14/08/2019 |
5.48
|
746,010 | 5.32 | 5.48 | 5.24 | 0 | 0 | 0 |
| 13/08/2019 |
5.32
|
209,390 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 |
| 12/08/2019 |
5.33
|
343,030 | 5.36 | 5.36 | 5.24 | 0 | 0 | 0 |
| 09/08/2019 |
5.36
|
222,810 | 5.41 | 5.41 | 5.28 | 0 | 0 | 0 |
| 08/08/2019 |
5.41
|
251,640 | 5.36 | 5.41 | 5.18 | 0 | 0 | 0 |
| 07/08/2019 |
5.36
|
233,780 | 5.36 | 5.36 | 5.12 | 0 | 0 | 0 |
| 06/08/2019 |
5.36
|
209,810 | 5.36 | 5.36 | 5.12 | 0 | 0 | 0 |
| 05/08/2019 |
5.36
|
202,990 | 5.43 | 5.43 | 5.30 | 0 | 0 | 0 |
| 02/08/2019 |
5.43
|
333,130 | 5.36 | 5.43 | 5.13 | 0 | 0 | 0 |
| 01/08/2019 |
5.36
|
228,840 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
| 31/07/2019 |
5.42
|
208,410 | 5.43 | 5.43 | 5.30 | 0 | 0 | 0 |
| 30/07/2019 |
5.43
|
252,690 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 |
| 29/07/2019 |
5.44
|
258,490 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
| 26/07/2019 |
5.45
|
356,650 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 |
| 25/07/2019 |
5.47
|
386,380 | 5.42 | 5.48 | 5.30 | 0 | 0 | 0 |
| 24/07/2019 |
5.42
|
222,020 | 5.54 | 5.57 | 5.38 | 0 | 0 | 0 |
| 23/07/2019 |
5.54
|
201,840 | 5.63 | 5.78 | 5.37 | 0 | 0 | 0 |
| 22/07/2019 |
5.63
|
249,440 | 5.36 | 5.63 | 5.30 | 0 | 0 | 0 |
| 19/07/2019 |
5.36
|
206,470 | 5.42 | 5.48 | 5.33 | 0 | 0 | 0 |
| 18/07/2019 |
5.42
|
194,160 | 5.48 | 5.48 | 5.27 | 0 | 0 | 0 |
| 17/07/2019 |
5.48
|
462,300 | 5.45 | 5.48 | 5.07 | 0 | 0 | 0 |
| 16/07/2019 |
5.45
|
197,410 | 5.45 | 5.51 | 5.33 | 0 | 0 | 0 |
| 15/07/2019 |
5.45
|
223,090 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
| 12/07/2019 |
5.60
|
260,610 | 5.54 | 5.60 | 5.36 | 0 | 0 | 0 |
| 11/07/2019 |
5.54
|
220,450 | 5.48 | 5.60 | 5.36 | 0 | 0 | 0 |
| 10/07/2019 |
5.48
|
340,390 | 5.45 | 5.51 | 5.30 | 0 | 0 | 0 |
| 09/07/2019 |
5.45
|
259,120 | 5.50 | 5.56 | 5.30 | 0 | 0 | 0 |
| 08/07/2019 |
5.50
|
200,340 | 5.57 | 5.57 | 5.42 | 0 | 0 | 0 |
| 05/07/2019 |
5.57
|
213,130 | 5.63 | 5.66 | 5.48 | 0 | 0 | 0 |
| 04/07/2019 |
5.63
|
174,420 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 |
| 03/07/2019 |
5.66
|
342,980 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
| 02/07/2019 |
5.89
|
221,740 | 5.95 | 5.95 | 5.60 | 0 | 0 | 0 |
| 01/07/2019 |
5.95
|
409,760 | 5.90 | 5.96 | 5.72 | 0 | 0 | 0 |
| 28/06/2019 |
5.90
|
265,330 | 5.84 | 5.90 | 5.54 | 0 | 0 | 0 |
| 27/06/2019 |
5.84
|
625,690 | 5.96 | 6.02 | 5.58 | 0 | 0 | 0 |
| 26/06/2019 |
5.96
|
1,035,320 | 5.96 | 6.34 | 5.57 | 0 | 0 | 0 |
| 25/06/2019 |
5.96
|
1,298,360 | 5.66 | 5.96 | 5.51 | 5,000 | 2,000 | 0.0 |
| 24/06/2019 |
5.66
|
686,250 | 5.36 | 5.66 | 5.28 | 0 | 0 | 0 |
| 21/06/2019 |
5.36
|
727,390 | 5.06 | 5.36 | 5.00 | 10,000 | 0 | 0.1 |
| 20/06/2019 |
5.06
|
362,400 | 4.77 | 5.06 | 4.65 | 0 | 0 | 0 |
| 19/06/2019 |
4.77
|
823,750 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 |
| 18/06/2019 |
4.78
|
370,210 | 4.53 | 4.78 | 4.50 | 0 | 0 | 0 |
| 17/06/2019 |
4.53
|
110,750 | 4.68 | 4.69 | 4.53 | 0 | 0 | 0 |
| 14/06/2019 |
4.68
|
353,960 | 4.68 | 4.73 | 4.59 | 0 | 0 | 0 |
| 13/06/2019 |
4.68
|
605,500 | 4.74 | 4.74 | 4.59 | 0 | 0 | 0 |
| 12/06/2019 |
4.74
|
192,920 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 |
| 11/06/2019 |
4.82
|
391,170 | 4.61 | 4.82 | 4.47 | 0 | 0 | 0 |
| 10/06/2019 |
4.61
|
220,260 | 4.73 | 4.77 | 4.61 | 0 | 0 | 0 |
| 07/06/2019 |
4.73
|
251,520 | 4.74 | 4.85 | 4.65 | 0 | 0 | 0 |
| 06/06/2019 |
4.74
|
758,730 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 |
| 05/06/2019 |
4.81
|
858,030 | 4.53 | 4.81 | 4.35 | 0 | 0 | 0 |
| 04/06/2019 |
4.53
|
232,790 | 4.49 | 4.53 | 4.49 | 0 | 0 | 0 |
| 03/06/2019 |
4.49
|
458,000 | 4.47 | 4.56 | 4.44 | 0 | 0 | 0 |
| 31/05/2019 |
4.47
|
476,730 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 |
| 30/05/2019 |
4.59
|
394,240 | 4.64 | 4.64 | 4.52 | 0 | 0 | 0 |
| 29/05/2019 |
4.64
|
432,530 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
| 28/05/2019 |
4.65
|
448,980 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 |
| 27/05/2019 |
4.71
|
536,200 | 4.77 | 4.77 | 4.57 | 0 | 0 | 0 |