| 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) |
-2.55 | -13.75% | 42,152,300 | -69,435 | 0 |
15.70
18.60
16.15
|
|
2 tháng
(2026-06-01) |
-3.20 | -16.66% | 68,009,700 | 344,743 | 0 |
15.70
19.46
16.15
|
|
3 tháng
(2026-05-04) |
-3.86 | -19.43% | 100,416,800 | -42,911 | 0 |
15.70
20.17
16.15
|
|
6 tháng
(2026-01-30) |
-8.79 | -35.46% | 340,799,500 | 1,285,689 | 47.2 |
15.70
25.54
16.15
|
|
12 tháng
(2025-08-04) |
-10.42 | -39.44% | 1,127,310,300 | -10,958,910 | -300.0 |
15.70
27.52
16.15
|
|
24 tháng
(2024-08-08) |
-4.68 | -22.62% | 2,805,304,100 | -23,017,125 | -607.8 |
15.70
27.53
16.15
|
|
36 tháng
(2023-08-14) |
-1.19 | -6.95% | 4,740,978,800 | -23,038,340 | -588.1 |
11.89
27.53
16.15
|
|
60 tháng
(2021-08-24) |
-1.31 | -7.57% | 6,567,320,900 | -16,283,506 | -516.8 |
6.95
27.53
16.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/03/2020 |
4.42
|
273,630 | 4.33 | 4.49 | 4.41 | 0 | 177,350 | -3.5 |
| 02/03/2020 |
4.33
|
251,960 | 4.25 | 4.41 | 4.25 | 12,810 | 147,310 | -2.6 |
| 28/02/2020 |
4.25
|
282,410 | 4.39 | 4.39 | 4.21 | 10 | 150,850 | -2.8 |
| 27/02/2020 |
4.39
|
349,000 | 4.46 | 4.52 | 4.38 | 60 | 288,480 | -5.6 |
| 26/02/2020 |
4.46
|
249,660 | 4.55 | 4.58 | 4.41 | 10 | 202,630 | -4.0 |
| 25/02/2020 |
4.55
|
59,830 | 4.47 | 4.55 | 4.38 | 0 | 6,880 | -0.1 |
| 24/02/2020 |
4.47
|
173,950 | 4.68 | 4.68 | 4.47 | 0 | 5,360 | -0.1 |
| 21/02/2020 |
4.68
|
199,250 | 4.80 | 4.80 | 4.66 | 0 | 134,610 | -2.8 |
| 20/02/2020 |
4.80
|
152,580 | 4.89 | 4.89 | 4.80 | 0 | 68,480 | -1.5 |
| 19/02/2020 |
4.89
|
76,700 | 4.95 | 4.95 | 4.84 | 20 | 980 | -0.0 |
| 18/02/2020 |
4.95
|
178,040 | 4.73 | 4.95 | 4.75 | 0 | 920 | -0.0 |
| 17/02/2020 |
4.73
|
89,360 | 4.57 | 4.73 | 4.63 | 1,070 | 0 | 0.0 |
| 14/02/2020 |
4.57
|
48,820 | 4.62 | 4.62 | 4.56 | 80 | 10,000 | -0.2 |
| 13/02/2020 |
4.62
|
60,700 | 4.65 | 4.68 | 4.59 | 0 | 0 | 0 |
| 12/02/2020 |
4.65
|
95,780 | 4.55 | 4.68 | 4.55 | 0 | 0 | 0 |
| 11/02/2020 |
4.55
|
77,340 | 4.46 | 4.59 | 4.40 | 10,050 | 2,340 | 0.2 |
| 10/02/2020 |
4.46
|
146,660 | 4.63 | 4.63 | 4.46 | 1,070 | 2,640 | -0.0 |
| 07/02/2020 |
4.63
|
130,260 | 4.63 | 4.73 | 4.60 | 0 | 5,660 | -0.1 |
| 06/02/2020 |
4.63
|
134,690 | 4.48 | 4.64 | 4.52 | 11,900 | 89,490 | -1.6 |
| 05/02/2020 |
4.48
|
95,190 | 4.45 | 4.52 | 4.39 | 3,010 | 10,240 | -0.1 |
| 04/02/2020 |
4.45
|
358,860 | 4.30 | 4.45 | 4.23 | 420 | 116,800 | -2.2 |
| 03/02/2020 |
4.30
|
500,080 | 4.57 | 4.57 | 4.25 | 66,530 | 49,850 | 0.3 |
| 31/01/2020 |
4.57
|
328,930 | 4.85 | 4.85 | 4.51 | 20 | 6,000 | -0.1 |
| 30/01/2020 |
4.85
|
478,230 | 5.18 | 5.18 | 4.82 | 4,070 | 89,910 | -1.9 |
| 22/01/2020 |
5.18
|
69,040 | 5.09 | 5.18 | 5.05 | 6,660 | 0 | 0.2 |
| 21/01/2020 |
5.09
|
50,780 | 5.08 | 5.11 | 5.02 | 0 | 370 | -0.0 |
| 20/01/2020 |
5.08
|
80,080 | 5.09 | 5.16 | 5.01 | 0 | 60,140 | -1.4 |
| 17/01/2020 |
5.09
|
158,030 | 4.98 | 5.16 | 4.95 | 5,330 | 42,480 | -0.8 |
| 16/01/2020 |
4.98
|
271,320 | 5.08 | 5.08 | 4.93 | 4,070 | 1,430 | 0.1 |
| 15/01/2020 |
5.08
|
268,220 | 5.17 | 5.24 | 5.08 | 10 | 18,740 | -0.4 |
| 14/01/2020 |
5.17
|
174,710 | 5.17 | 5.25 | 5.16 | 1,250 | 17,120 | -0.4 |
| 13/01/2020 |
5.17
|
203,810 | 5.21 | 5.32 | 5.14 | 1,110 | 50,590 | -1.1 |
| 10/01/2020 |
5.21
|
417,550 | 5.32 | 5.36 | 5.20 | 17,830 | 0 | 0.4 |
| 09/01/2020 |
5.32
|
257,070 | 5.36 | 5.49 | 5.23 | 11,750 | 2,590 | 0.2 |
| 08/01/2020 |
5.36
|
493,950 | 5.66 | 5.66 | 5.36 | 4,790 | 2,420 | 0.1 |
| 07/01/2020 |
5.66
|
328,270 | 5.59 | 5.70 | 5.54 | 3,680 | 69,970 | -1.7 |
| 06/01/2020 |
5.59
|
361,470 | 5.70 | 5.71 | 5.57 | 3,650 | 63,590 | -1.5 |
| 03/01/2020 |
5.70
|
473,160 | 5.66 | 5.75 | 5.66 | 2,450 | 0 | 0.1 |
| 02/01/2020 |
5.66
|
1,341,610 | 5.50 | 5.72 | 5.49 | 16,210 | 14,520 | 0.0 |
| 31/12/2019 |
5.50
|
289,910 | 5.42 | 5.50 | 5.41 | 460 | 168,440 | -4.0 |
| 30/12/2019 |
5.42
|
222,410 | 5.45 | 5.47 | 5.34 | 6,140 | 150,060 | -3.4 |
| 27/12/2019 |
5.45
|
106,350 | 5.54 | 5.55 | 5.45 | 0 | 30,850 | -0.8 |
| 26/12/2019 |
5.54
|
182,860 | 5.59 | 5.63 | 5.50 | 1,400 | 116,000 | -2.8 |
| 25/12/2019 |
5.59
|
217,100 | 5.50 | 5.62 | 5.54 | 2,950 | 75,000 | -1.8 |
| 24/12/2019 |
5.50
|
276,340 | 5.47 | 5.57 | 5.49 | 2,020 | 40,000 | -0.9 |
| 23/12/2019 |
5.47
|
210,190 | 5.32 | 5.47 | 5.34 | 0 | 85,910 | -2.0 |
| 20/12/2019 |
5.32
|
103,020 | 5.40 | 5.43 | 5.32 | 0 | 0 | 0 |
| 19/12/2019 |
5.40
|
59,580 | 5.36 | 5.40 | 5.32 | 0 | 9,390 | -0.2 |
| 18/12/2019 |
5.36
|
267,140 | 5.37 | 5.42 | 5.25 | 0 | 250,050 | -5.9 |
| 17/12/2019 |
5.37
|
329,210 | 5.36 | 5.52 | 5.36 | 880 | 271,860 | -6.5 |
| 16/12/2019 |
5.36
|
189,190 | 5.24 | 5.38 | 5.25 | 140 | 104,450 | -2.5 |
| 13/12/2019 |
5.24
|
147,110 | 5.26 | 5.32 | 5.21 | 50 | 101,780 | -2.4 |
| 12/12/2019 |
5.26
|
38,070 | 5.27 | 5.28 | 5.23 | 800 | 0 | 0.0 |
| 11/12/2019 |
5.27
|
101,300 | 5.19 | 5.32 | 5.09 | 680 | 80,120 | -1.8 |
| 10/12/2019 |
5.19
|
171,460 | 5.26 | 5.31 | 5.16 | 0 | 31,320 | -0.7 |
| 09/12/2019 |
5.26
|
538,300 | 5.47 | 5.49 | 5.20 | 0 | 422,500 | -9.8 |
| 06/12/2019 |
5.47
|
27,710 | 5.47 | 5.52 | 5.43 | 100 | 0 | 0.0 |
| 05/12/2019 |
5.47
|
64,260 | 5.47 | 5.50 | 5.43 | 350 | 640 | -0.0 |
| 04/12/2019 |
5.47
|
61,360 | 5.50 | 5.50 | 5.43 | 0 | 2,420 | -0.1 |
| 03/12/2019 |
5.50
|
121,110 | 5.47 | 5.52 | 5.38 | 2,620 | 63,640 | -1.5 |
| 02/12/2019 |
5.47
|
111,210 | 5.41 | 5.54 | 5.41 | 2,600 | 20,350 | -0.4 |
| 29/11/2019 |
5.41
|
8,930 | 5.35 | 5.41 | 5.34 | 1,200 | 0 | 0.0 |
| 28/11/2019 |
5.35
|
78,650 | 5.43 | 5.50 | 5.35 | 10 | 0 | 0.0 |
| 27/11/2019 |
5.43
|
80,770 | 5.42 | 5.46 | 5.38 | 780 | 0 | 0.0 |
| 26/11/2019 |
5.42
|
79,930 | 5.50 | 5.53 | 5.42 | 1,740 | 0 | 0.0 |
| 25/11/2019 |
5.50
|
69,810 | 5.45 | 5.53 | 5.43 | 0 | 0 | 0 |
| 22/11/2019 |
5.45
|
120,530 | 5.54 | 5.59 | 5.45 | 0 | 0 | 0 |
| 21/11/2019 |
5.54
|
158,530 | 5.54 | 5.58 | 5.46 | 0 | 0 | 0 |
| 20/11/2019 |
5.54
|
141,550 | 5.62 | 5.66 | 5.50 | 0 | 18,500 | -0.5 |
| 19/11/2019 |
5.62
|
150,200 | 5.62 | 5.70 | 5.57 | 0 | 0 | 0 |
| 18/11/2019 |
5.62
|
258,040 | 5.53 | 5.75 | 5.54 | 0 | 52,430 | -1.3 |
| 15/11/2019 |
5.53
|
112,960 | 5.53 | 5.59 | 5.53 | 0 | 0 | 0 |
| 14/11/2019 |
5.53
|
152,440 | 5.52 | 5.63 | 5.52 | 0 | 0 | 0 |
| 13/11/2019 |
5.52
|
82,180 | 5.52 | 5.57 | 5.45 | 0 | 10,550 | -0.3 |
| 12/11/2019 |
5.52
|
197,390 | 5.57 | 5.57 | 5.43 | 0 | 130,180 | -3.1 |
| 11/11/2019 |
5.57
|
320,160 | 5.54 | 5.63 | 5.50 | 0 | 55,110 | -1.3 |
| 08/11/2019 |
5.54
|
415,360 | 5.45 | 5.59 | 5.43 | 10 | 133,680 | -3.2 |
| 07/11/2019 |
5.45
|
331,930 | 5.32 | 5.45 | 5.32 | 0 | 217,030 | -5.1 |
| 06/11/2019 |
5.32
|
166,370 | 5.27 | 5.41 | 5.27 | 0 | 136,820 | -3.2 |
| 05/11/2019 |
5.27
|
42,650 | 5.29 | 5.34 | 5.26 | 0 | 5,390 | -0.1 |
| 04/11/2019 |
5.29
|
286,320 | 5.36 | 5.43 | 5.29 | 0 | 135,350 | -3.2 |
| 01/11/2019 |
5.36
|
46,340 | 5.27 | 5.41 | 5.27 | 0 | 0 | 0 |
| 31/10/2019 |
5.27
|
39,100 | 5.25 | 5.32 | 5.24 | 0 | 0 | 0 |
| 30/10/2019 |
5.25
|
36,020 | 5.24 | 5.29 | 5.23 | 0 | 0 | 0 |
| 29/10/2019 |
5.24
|
70,500 | 5.33 | 5.33 | 5.21 | 0 | 0 | 0 |
| 28/10/2019 |
5.33
|
24,960 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 |
| 25/10/2019 |
5.29
|
60,200 | 5.23 | 5.38 | 5.20 | 0 | 0 | 0 |
| 24/10/2019 |
5.23
|
101,540 | 5.32 | 5.34 | 5.23 | 0 | 0 | 0 |
| 23/10/2019 |
5.32
|
94,510 | 5.43 | 5.49 | 5.25 | 0 | 0 | 0 |
| 22/10/2019 |
5.43
|
149,840 | 5.36 | 5.51 | 5.36 | 100 | 33,100 | -0.8 |
| 21/10/2019 |
5.36
|
484,390 | 5.66 | 5.66 | 5.34 | 0 | 113,200 | -2.7 |
| 18/10/2019 |
5.66
|
182,720 | 5.76 | 5.81 | 5.59 | 0 | 7,800 | -0.2 |
| 17/10/2019 |
5.76
|
407,600 | 5.63 | 5.95 | 5.59 | 0 | 0 | 0 |
| 16/10/2019 |
5.63
|
87,880 | 5.67 | 5.70 | 5.62 | 0 | 0 | 0 |
| 15/10/2019 |
5.67
|
294,920 | 5.59 | 5.75 | 5.59 | 1,400 | 0 | 0.0 |
| 14/10/2019 |
5.59
|
129,940 | 5.66 | 5.70 | 5.59 | 0 | 50 | -0.0 |
| 11/10/2019 |
5.66
|
189,740 | 5.63 | 5.72 | 5.57 | 500 | 0 | 0.0 |
| 10/10/2019 |
5.63
|
252,320 | 5.41 | 5.77 | 5.43 | 0 | 0 | 0 |
| 09/10/2019 |
5.41
|
161,500 | 5.20 | 5.41 | 5.18 | 0 | 0 | 0 |
| 08/10/2019 |
5.20
|
113,870 | 5.07 | 5.24 | 5.11 | 0 | 0 | 0 |