| 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) |
-0.29 | -4.82% | 9,349,700 | 52,200 | 0.3 |
5.49
6.45
5.84
|
|
2 tháng
(2026-01-12) |
-0.76 | -11.71% | 19,611,000 | 41,800 | 0.3 |
5.49
6.60
5.84
|
|
3 tháng
(2025-12-15) |
-0.89 | -13.44% | 25,738,400 | 77,000 | 0.5 |
5.49
6.68
5.84
|
|
6 tháng
(2025-09-15) |
-2.19 | -27.63% | 86,427,900 | -655,000 | -3.7 |
5.49
8.48
5.84
|
|
12 tháng
(2025-03-18) |
-1.67 | -22.57% | 262,894,500 | 1,278,876 | 5.1 |
5.35
8.48
5.84
|
|
24 tháng
(2024-03-25) |
-4.19 | -42.22% | 650,911,800 | 1,265,508 | 10.4 |
5.35
11.03
5.84
|
|
36 tháng
(2023-03-29) |
-1.01 | -15.03% | 1,605,705,700 | 7,739,781 | 87.7 |
5.35
11.03
5.84
|
|
60 tháng
(2021-04-08) |
-3.68 | -39.11% | 3,614,300,200 | 11,145,005 | 134.6 |
5.35
19
5.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2019 |
4.17
|
4,689,580 | 4.13 | 4.18 | 4.15 | 260 | 0 | 0.0 |
| 11/10/2019 |
4.13
|
6,229,320 | 4.06 | 4.21 | 4.06 | 1,540 | 0 | 0.0 |
| 10/10/2019 |
4.06
|
6,335,620 | 3.98 | 4.19 | 3.98 | 0 | 20,000 | -0.2 |
| 09/10/2019 |
3.98
|
3,575,290 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 08/10/2019 |
3.98
|
3,085,410 | 3.97 | 4.04 | 3.93 | 5,960 | 0 | 0.0 |
| 07/10/2019 |
3.97
|
6,595,440 | 3.73 | 3.99 | 3.73 | 20 | 8,180 | -0.1 |
| 04/10/2019 |
3.73
|
2,879,350 | 3.72 | 3.77 | 3.72 | 100 | 18,610 | -0.1 |
| 03/10/2019 |
3.72
|
2,410,880 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 |
| 02/10/2019 |
3.74
|
1,936,880 | 3.78 | 3.79 | 3.74 | 0 | 0 | 0 |
| 01/10/2019 |
3.78
|
3,432,840 | 3.72 | 3.81 | 3.72 | 72,460 | 0 | 0.5 |
| 30/09/2019 |
3.72
|
2,543,740 | 3.73 | 3.73 | 3.66 | 30,040 | 0 | 0.2 |
| 27/09/2019 |
3.73
|
3,383,730 | 3.71 | 3.77 | 3.70 | 0 | 170 | -0.0 |
| 26/09/2019 |
3.71
|
2,990,000 | 3.60 | 3.73 | 3.60 | 20,840 | 4,050 | 0.1 |
| 25/09/2019 |
3.60
|
3,569,650 | 3.60 | 3.61 | 3.52 | 117,860 | 2,000 | 0.8 |
| 24/09/2019 |
3.60
|
4,667,970 | 3.62 | 3.69 | 3.56 | 87,390 | 0 | 0.6 |
| 23/09/2019 |
3.62
|
4,656,010 | 3.79 | 3.88 | 3.62 | 10,000 | 2,500 | 0.1 |
| 20/09/2019 |
3.79
|
5,404,160 | 3.56 | 3.81 | 3.67 | 103,980 | 20,700 | 0.6 |
| 19/09/2019 |
3.56
|
4,726,260 | 3.34 | 3.56 | 3.35 | 24,880 | 0 | 0.2 |
| 18/09/2019 |
3.34
|
3,924,520 | 3.17 | 3.36 | 3.19 | 0 | 0 | 0 |
| 17/09/2019 |
3.17
|
2,153,460 | 3.14 | 3.22 | 3.11 | 0 | 0 | 0 |
| 16/09/2019 |
3.14
|
2,914,420 | 2.96 | 3.14 | 2.88 | 0 | 0 | 0 |
| 13/09/2019 |
2.96
|
1,171,660 | 2.99 | 2.99 | 2.95 | 20,000 | 0 | 0.1 |
| 12/09/2019 |
2.99
|
1,105,610 | 2.99 | 3.02 | 2.98 | 0 | 920 | -0.0 |
| 11/09/2019 |
2.99
|
1,307,720 | 2.98 | 2.99 | 2.97 | 0 | 0 | 0 |
| 10/09/2019 |
2.98
|
1,144,850 | 3.01 | 3.02 | 2.97 | 0 | 0 | 0 |
| 09/09/2019 |
3.01
|
1,384,700 | 3.04 | 3.04 | 3.00 | 12,000 | 0 | 0.1 |
| 06/09/2019 |
3.04
|
1,232,140 | 3.06 | 3.08 | 3.03 | 0 | 0 | 0 |
| 05/09/2019 |
3.06
|
1,143,440 | 3.06 | 3.08 | 3.05 | 0 | 0 | 0 |
| 04/09/2019 |
3.06
|
1,466,960 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 |
| 03/09/2019 |
3.11
|
1,326,670 | 3.11 | 3.13 | 3.09 | 340 | 0 | 0.0 |
| 30/08/2019 |
3.11
|
1,614,720 | 3.14 | 3.15 | 3.11 | 0 | 0 | 0 |
| 29/08/2019 |
3.14
|
1,253,460 | 3.14 | 3.15 | 3.13 | 0 | 0 | 0 |
| 28/08/2019 |
3.14
|
1,455,010 | 3.14 | 3.15 | 3.12 | 0 | 0 | 0 |
| 27/08/2019 |
3.14
|
1,388,730 | 3.12 | 3.16 | 3.11 | 10 | 0 | 0.0 |
| 26/08/2019 |
3.12
|
1,577,680 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 23/08/2019 |
3.18
|
1,417,710 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
| 22/08/2019 |
3.24
|
2,141,890 | 3.27 | 3.32 | 3.24 | 0 | 0 | 0 |
| 21/08/2019 |
3.27
|
3,254,730 | 3.11 | 3.31 | 3.11 | 0 | 0 | 0 |
| 20/08/2019 |
3.11
|
2,164,550 | 3.09 | 3.11 | 3.09 | 0 | 0 | 0 |
| 19/08/2019 |
3.09
|
1,756,370 | 3.09 | 3.09 | 3.07 | 0 | 0 | 0 |
| 16/08/2019 |
3.09
|
1,405,490 | 3.09 | 3.10 | 3.08 | 0 | 0 | 0 |
| 15/08/2019 |
3.09
|
1,555,790 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
| 14/08/2019 |
3.10
|
1,377,540 | 3.09 | 3.11 | 3.08 | 0 | 0 | 0 |
| 13/08/2019 |
3.09
|
1,418,110 | 3.10 | 3.10 | 3.07 | 0 | 20,000 | -0.1 |
| 12/08/2019 |
3.10
|
1,270,850 | 3.10 | 3.11 | 3.08 | 0 | 100 | -0.0 |
| 09/08/2019 |
3.10
|
1,656,220 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
| 08/08/2019 |
3.10
|
1,639,420 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 |
| 07/08/2019 |
3.11
|
1,816,260 | 3.16 | 3.17 | 3.08 | 0 | 0 | 0 |
| 06/08/2019 |
3.16
|
1,928,460 | 3.18 | 3.18 | 3.07 | 21,200 | 0 | 0.1 |
| 05/08/2019 |
3.18
|
2,001,060 | 3.00 | 3.18 | 3.00 | 0 | 0 | 0 |
| 02/08/2019 |
3.00
|
2,113,310 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 |
| 01/08/2019 |
3.11
|
1,823,700 | 3.21 | 3.21 | 3.01 | 20,000 | 0 | 0.1 |
| 31/07/2019 |
3.21
|
1,436,970 | 3.34 | 3.34 | 3.21 | 0 | 5,890 | -0.0 |
| 30/07/2019 |
3.34
|
1,170,680 | 3.38 | 3.40 | 3.31 | 0 | 0 | 0 |
| 29/07/2019 |
3.38
|
1,479,400 | 3.43 | 3.45 | 3.38 | 0 | 0 | 0 |
| 26/07/2019 |
3.43
|
2,292,130 | 3.43 | 3.45 | 3.42 | 0 | 0 | 0 |
| 25/07/2019 |
3.43
|
1,389,680 | 3.46 | 3.47 | 3.43 | 500 | 0 | 0.0 |
| 24/07/2019 |
3.46
|
3,886,010 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
| 23/07/2019 |
3.48
|
4,282,740 | 3.48 | 3.49 | 3.45 | 10,120 | 500 | 0.1 |
| 22/07/2019 |
3.48
|
3,618,710 | 3.47 | 3.48 | 3.45 | 0 | 400 | -0.0 |
| 19/07/2019 |
3.47
|
6,135,260 | 3.47 | 3.50 | 3.45 | 15,000 | 0 | 0.1 |
| 18/07/2019 |
3.47
|
4,222,640 | 3.44 | 3.51 | 3.43 | 0 | 0 | 0 |
| 17/07/2019 |
3.44
|
1,465,710 | 3.44 | 3.45 | 3.43 | 5,000 | 1,000 | 0.0 |
| 16/07/2019 |
3.44
|
1,383,930 | 3.48 | 3.50 | 3.44 | 20,000 | 500 | 0.1 |
| 15/07/2019 |
3.48
|
1,034,360 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
| 12/07/2019 |
3.50
|
1,290,100 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 |
| 11/07/2019 |
3.52
|
1,518,360 | 3.51 | 3.55 | 3.50 | 0 | 0 | 0 |
| 10/07/2019 |
3.51
|
2,396,140 | 3.48 | 3.55 | 3.47 | 0 | 6,600 | -0.0 |
| 09/07/2019 |
3.48
|
1,622,690 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
| 08/07/2019 |
3.51
|
1,865,730 | 3.52 | 3.52 | 3.48 | 0 | 1,400 | -0.0 |
| 05/07/2019 |
3.52
|
1,328,840 | 3.51 | 3.56 | 3.51 | 0 | 0 | 0 |
| 04/07/2019 |
3.51
|
1,442,150 | 3.51 | 3.53 | 3.50 | 4,600 | 0 | 0.0 |
| 03/07/2019 |
3.51
|
1,269,880 | 3.52 | 3.52 | 3.50 | 0 | 0 | 0 |
| 02/07/2019 |
3.52
|
1,515,340 | 3.53 | 3.53 | 3.50 | 1,200 | 0 | 0.0 |
| 01/07/2019 |
3.53
|
2,188,220 | 3.51 | 3.58 | 3.52 | 0 | 0 | 0 |
| 28/06/2019 |
3.51
|
1,056,530 | 3.53 | 3.53 | 3.51 | 1,780 | 0 | 0.0 |
| 27/06/2019 |
3.53
|
1,872,570 | 3.48 | 3.57 | 3.49 | 0 | 0 | 0 |
| 26/06/2019 |
3.48
|
1,273,130 | 3.48 | 3.52 | 3.47 | 0 | 0 | 0 |
| 25/06/2019 |
3.48
|
1,161,700 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 |
| 24/06/2019 |
3.51
|
1,099,340 | 3.52 | 3.53 | 3.50 | 6,220 | 10 | 0.0 |
| 21/06/2019 |
3.52
|
1,214,480 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
| 20/06/2019 |
3.52
|
1,639,200 | 3.49 | 3.53 | 3.48 | 0 | 0 | 0 |
| 19/06/2019 |
3.49
|
1,107,740 | 3.49 | 3.52 | 3.48 | 38,550 | 0 | 0.3 |
| 18/06/2019 |
3.49
|
1,260,110 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
| 17/06/2019 |
3.50
|
1,051,120 | 3.50 | 3.51 | 3.49 | 400 | 0 | 0.0 |
| 14/06/2019 |
3.50
|
1,164,480 | 3.50 | 3.52 | 3.49 | 1,200 | 0 | 0.0 |
| 13/06/2019 |
3.50
|
1,467,510 | 3.52 | 3.52 | 3.50 | 0 | 0 | 0 |
| 12/06/2019 |
3.52
|
1,200,920 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 |
| 11/06/2019 |
3.54
|
1,344,490 | 3.53 | 3.55 | 3.52 | 1,060 | 0 | 0.0 |
| 10/06/2019 |
3.53
|
1,065,110 | 3.56 | 3.57 | 3.51 | 500 | 0 | 0.0 |
| 07/06/2019 |
3.56
|
1,387,250 | 3.53 | 3.57 | 3.52 | 0 | 0 | 0 |
| 06/06/2019 |
3.53
|
1,406,280 | 3.53 | 3.56 | 3.48 | 0 | 0 | 0 |
| 05/06/2019 |
3.53
|
1,837,990 | 3.53 | 3.59 | 3.53 | 0 | 10,000 | -0.1 |
| 04/06/2019 |
3.53
|
1,253,240 | 3.53 | 3.57 | 3.51 | 0 | 30,920 | -0.2 |
| 03/06/2019 |
3.53
|
1,289,880 | 3.67 | 3.67 | 3.53 | 0 | 140,000 | -1.0 |
| 31/05/2019 |
3.67
|
1,350,560 | 3.71 | 3.71 | 3.66 | 0 | 0 | 0 |
| 30/05/2019 |
3.71
|
1,282,090 | 3.73 | 3.73 | 3.71 | 0 | 0 | 0 |
| 29/05/2019 |
3.73
|
1,729,880 | 3.73 | 3.74 | 3.71 | 500 | 0 | 0.0 |
| 28/05/2019 |
3.73
|
1,774,450 | 3.73 | 3.76 | 3.72 | 0 | 0 | 0 |
| 27/05/2019 |
3.73
|
1,569,530 | 3.73 | 3.75 | 3.71 | 0 | 0 | 0 |