| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.50 | -1.87% | 6,613,000 | -409,300 | 0 |
25.70
26.70
26.10
|
|
2 tháng
(2026-04-20) |
-1.60 | -5.76% | 16,998,200 | -397,100 | 0 |
25.60
27.80
26.10
|
|
3 tháng
(2026-03-23) |
-0.10 | -0.38% | 40,600,500 | 1,155,700 | 37.0 |
25.60
28.60
26.10
|
|
6 tháng
(2025-12-22) |
0.50 | 1.95% | 163,527,300 | -114,500 | 1.8 |
25
34.30
26.10
|
|
12 tháng
(2025-06-24) |
-1.20 | -4.38% | 337,600,500 | -382,200 | -34.8 |
24.60
36.30
26.10
|
|
24 tháng
(2024-07-01) |
8 | 43.94% | 750,734,481 | -2,849,200 | -154.4 |
13.55
36.30
26.10
|
|
36 tháng
(2023-07-05) |
16.75 | 177.34% | 1,149,059,185 | 5,433,553 | -14.9 |
8.08
36.30
26.10
|
|
60 tháng
(2021-07-15) |
15.21 | 138.43% | 1,799,520,496 | 5,670,253 | -12.5 |
5.71
36.30
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 14/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 10/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 09/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 07/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 06/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/01/2020 |
5.03
|
1,200 | 5.62 | 5.62 | 5.03 | 0 | 0 | 0 |
| 02/01/2020 |
5.62
|
0 | 5.88 | 5.62 | 5.62 | 0 | 0 | 0 |
| 31/12/2019 |
5.88
|
12,000 | 5.62 | 5.88 | 4.94 | 0 | 0 | 0 |
| 30/12/2019 |
5.62
|
14,600 | 5.11 | 5.62 | 4.51 | 0 | 0 | 0 |
| 27/12/2019 |
5.11
|
100 | 4.51 | 5.11 | 5.11 | 0 | 0 | 0 |
| 26/12/2019 |
4.51
|
1,000 | 5.03 | 5.03 | 4.51 | 0 | 0 | 0 |
| 25/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 24/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 23/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 20/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 19/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 18/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/12/2019 |
5.03
|
600 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 12/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 11/12/2019 |
5.03
|
400 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 10/12/2019 |
5.11
|
1,500 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
| 09/12/2019 |
5.03
|
100 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 06/12/2019 |
5.11
|
52,700 | 5.11 | 5.11 | 4.51 | 0 | 0 | 0 |
| 05/12/2019 |
5.11
|
5,900 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 |
| 04/12/2019 |
5.45
|
174,900 | 6.13 | 6.13 | 5.28 | 0 | 0 | 0 |
| 03/12/2019 |
6.13
|
100 | 6.39 | 6.39 | 6.13 | 0 | 0 | 0 |
| 02/12/2019 |
6.39
|
30,000 | 5.96 | 6.39 | 5.96 | 0 | 0 | 0 |
| 29/11/2019 |
5.96
|
10,100 | 6.30 | 6.30 | 5.37 | 0 | 0 | 0 |
| 28/11/2019 |
6.30
|
40,000 | 5.71 | 6.30 | 5.54 | 0 | 0 | 0 |
| 27/11/2019 |
5.71
|
0 | 5.88 | 5.71 | 5.71 | 0 | 0 | 0 |
| 26/11/2019 |
5.88
|
25,000 | 5.11 | 5.88 | 5.11 | 0 | 0 | 0 |
| 25/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 22/11/2019 |
5.11
|
2,300 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 21/11/2019 |
5.11
|
1,000 | 4.86 | 5.11 | 5.11 | 0 | 0 | 0 |
| 20/11/2019 |
4.86
|
5,000 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 19/11/2019 |
5.03
|
4,400 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 18/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 15/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 14/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 13/11/2019 |
5.11
|
1,600 | 5.03 | 5.54 | 5.11 | 0 | 0 | 0 |
| 12/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 11/11/2019 |
5.03
|
0 | 5.11 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/11/2019 |
5.11
|
262,000 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 07/11/2019 |
5.11
|
3,100 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 06/11/2019 |
5.11
|
5,000 | 4.77 | 5.11 | 5.11 | 0 | 0 | 0 |
| 05/11/2019 |
4.77
|
0 | 5.11 | 4.77 | 4.77 | 0 | 0 | 0 |
| 04/11/2019 |
5.11
|
1,100 | 4.86 | 5.11 | 4.77 | 0 | 0 | 0 |
| 01/11/2019 |
4.86
|
1,800 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 31/10/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 30/10/2019 |
5.11
|
100 | 4.86 | 5.11 | 5.11 | 0 | 0 | 0 |
| 29/10/2019 |
4.86
|
1,200 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 28/10/2019 |
4.86
|
1,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 25/10/2019 |
4.86
|
1,300 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 24/10/2019 |
5.11
|
200 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
| 23/10/2019 |
5.03
|
1,100 | 4.94 | 5.03 | 5.03 | 0 | 0 | 0 |
| 22/10/2019 |
4.94
|
2,700 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
| 21/10/2019 |
5.11
|
4,300 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
| 18/10/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 17/10/2019 |
5.11
|
5 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 16/10/2019 |
5.11
|
2,400 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 |
| 15/10/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/10/2019 |
5.45
|
400 | 5.11 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/10/2019 |
5.11
|
2,400 | 5.79 | 5.79 | 5.11 | 0 | 0 | 0 |
| 10/10/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 09/10/2019 |
5.79
|
100 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 |
| 08/10/2019 |
5.54
|
100 | 5.11 | 5.54 | 5.54 | 0 | 0 | 0 |
| 07/10/2019 |
5.11
|
10,000 | 5.79 | 5.79 | 5.11 | 0 | 0 | 0 |
| 04/10/2019 |
5.79
|
118 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 |
| 03/10/2019 |
5.54
|
1,600 | 6.30 | 7.24 | 5.37 | 0 | 0 | 0 |
| 02/10/2019 |
6.30
|
100 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 |
| 01/10/2019 |
6.39
|
2,720 | 5.96 | 6.39 | 5.20 | 0 | 0 | 0 |
| 30/09/2019 |
5.96
|
900 | 5.45 | 5.96 | 5.28 | 0 | 0 | 0 |
| 27/09/2019 |
5.45
|
100 | 6.30 | 6.30 | 5.45 | 0 | 0 | 0 |
| 26/09/2019 |
6.30
|
120 | 5.54 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/09/2019 |
5.54
|
2,340 | 6.30 | 6.81 | 5.37 | 0 | 0 | 0 |
| 24/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/09/2019 |
6.30
|
100 | 5.79 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/09/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 17/09/2019 |
5.79
|
20 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 16/09/2019 |
5.79
|
0 | 5.71 | 5.79 | 5.79 | 0 | 0 | 0 |
| 13/09/2019 |
5.71
|
800 | 5.79 | 6.47 | 5.71 | 0 | 0 | 0 |
| 12/09/2019 |
5.79
|
150 | 5.71 | 5.79 | 5.79 | 0 | 0 | 0 |
| 11/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 10/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 09/09/2019 |
5.71
|
1,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 06/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 05/09/2019 |
5.71
|
50 | 6.39 | 6.39 | 5.71 | 0 | 0 | 0 |
| 04/09/2019 |
6.39
|
1,900 | 5.71 | 6.39 | 5.71 | 0 | 0 | 0 |
| 03/09/2019 |
5.71
|
0 | 5.96 | 5.71 | 5.71 | 0 | 0 | 0 |
| 30/08/2019 |
5.96
|
1,200 | 5.96 | 6.39 | 5.54 | 0 | 0 | 0 |
| 29/08/2019 |
5.96
|
600 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 28/08/2019 |
5.96
|
7,150 | 5.54 | 5.96 | 5.62 | 0 | 0 | 0 |
| 27/08/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |