| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.02 | -0.74% | 20,987,500 | -241,600 | -0.7 |
2.46
3.31
2.67
|
|
2 tháng
(2026-01-16) |
0.56 | 26.42% | 44,799,900 | -262,700 | -0.8 |
2.12
3.31
2.67
|
|
3 tháng
(2025-12-17) |
0.26 | 10.74% | 52,275,500 | -184,800 | -0.6 |
2.11
3.31
2.67
|
|
6 tháng
(2025-09-18) |
-0.32 | -10.67% | 89,273,400 | -367,900 | -1.0 |
2.05
3.31
2.67
|
|
12 tháng
(2025-03-24) |
0.78 | 41.05% | 257,676,300 | 1,327,318 | 5.8 |
1.77
3.95
2.67
|
|
24 tháng
(2024-03-27) |
-2.41 | -47.35% | 360,546,200 | 484,918 | 1.7 |
1.77
5.09
2.67
|
|
36 tháng
(2023-04-03) |
-2.41 | -47.35% | 1,132,977,900 | 1,787,529 | 7.1 |
1.77
7.91
2.67
|
|
60 tháng
(2021-04-12) |
-7.49 | -73.64% | 2,142,474,700 | 699,787 | -12.1 |
1.77
28.50
2.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2019 |
5.02
|
234,070 | 5.10 | 5.12 | 4.93 | 500 | 0 | 0.0 |
| 15/10/2019 |
5.10
|
247,200 | 5.16 | 5.22 | 5.10 | 1,500 | 0 | 0.0 |
| 14/10/2019 |
5.16
|
223,230 | 5.12 | 5.24 | 5.08 | 0 | 0 | 0 |
| 11/10/2019 |
5.12
|
211,580 | 5.16 | 5.31 | 5.12 | 0 | 0 | 0 |
| 10/10/2019 |
5.16
|
323,320 | 5.24 | 5.31 | 5.08 | 1,000 | 0 | 0.0 |
| 09/10/2019 |
5.24
|
399,570 | 5.41 | 5.48 | 5.24 | 33,400 | 0 | 0.2 |
| 08/10/2019 |
5.41
|
183,180 | 5.47 | 5.52 | 5.40 | 0 | 0 | 0 |
| 07/10/2019 |
5.47
|
223,800 | 5.48 | 5.55 | 5.44 | 0 | 0 | 0 |
| 04/10/2019 |
5.48
|
453,690 | 5.43 | 5.55 | 5.41 | 0 | 0 | 0 |
| 03/10/2019 |
5.43
|
72,310 | 5.45 | 5.47 | 5.40 | 0 | 0 | 0 |
| 02/10/2019 |
5.45
|
167,240 | 5.48 | 5.51 | 5.45 | 0 | 0 | 0 |
| 01/10/2019 |
5.48
|
286,930 | 5.41 | 5.48 | 5.41 | 0 | 0 | 0 |
| 30/09/2019 |
5.41
|
340,700 | 5.55 | 5.62 | 5.41 | 0 | 0 | 0 |
| 27/09/2019 |
5.55
|
315,860 | 5.62 | 5.73 | 5.55 | 44,500 | 0 | 0.3 |
| 26/09/2019 |
5.62
|
332,190 | 5.64 | 5.70 | 5.58 | 0 | 0 | 0 |
| 25/09/2019 |
5.64
|
276,130 | 5.62 | 5.74 | 5.61 | 32,210 | 0 | 0.2 |
| 24/09/2019 |
5.62
|
543,440 | 5.70 | 5.81 | 5.62 | 70,360 | 0 | 0.5 |
| 23/09/2019 |
5.70
|
375,370 | 5.87 | 5.99 | 5.70 | 0 | 0 | 0 |
| 20/09/2019 |
5.87
|
239,000 | 5.85 | 5.97 | 5.82 | 16,700 | 0 | 0.1 |
| 19/09/2019 |
5.85
|
268,820 | 5.89 | 5.99 | 5.85 | 6,800 | 0 | 0.1 |
| 18/09/2019 |
5.89
|
484,090 | 5.72 | 5.97 | 5.72 | 0 | 0 | 0 |
| 17/09/2019 |
5.72
|
350,480 | 5.62 | 5.74 | 5.58 | 1,000 | 0 | 0.0 |
| 16/09/2019 |
5.62
|
463,650 | 5.70 | 5.78 | 5.60 | 12,680 | 0 | 0.1 |
| 13/09/2019 |
5.70
|
317,390 | 5.70 | 5.78 | 5.66 | 0 | 0 | 0 |
| 12/09/2019 |
5.70
|
337,980 | 5.77 | 5.87 | 5.70 | 32,500 | 0 | 0.2 |
| 11/09/2019 |
5.77
|
508,440 | 5.55 | 5.85 | 5.55 | 2,500 | 10,000 | -0.1 |
| 10/09/2019 |
5.55
|
310,980 | 5.58 | 5.66 | 5.43 | 0 | 0 | 0 |
| 09/09/2019 |
5.58
|
300,590 | 5.41 | 5.62 | 5.41 | 0 | 0 | 0 |
| 06/09/2019 |
5.41
|
589,870 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 |
| 05/09/2019 |
5.39
|
201,480 | 5.59 | 5.77 | 5.39 | 0 | 0 | 0 |
| 04/09/2019 |
5.59
|
286,560 | 5.59 | 5.69 | 5.51 | 0 | 0 | 0 |
| 03/09/2019 |
5.59
|
316,270 | 5.93 | 5.93 | 5.59 | 15,900 | 0 | 0.1 |
| 30/08/2019 |
5.93
|
401,610 | 5.95 | 6.24 | 5.93 | 1,000 | 0 | 0.0 |
| 29/08/2019 |
5.95
|
1,127,310 | 5.57 | 5.95 | 5.64 | 0 | 0 | 0 |
| 28/08/2019 |
5.57
|
570,100 | 5.28 | 5.58 | 5.24 | 0 | 1,100 | -0.0 |
| 27/08/2019 |
5.28
|
168,820 | 5.27 | 5.35 | 5.21 | 42,900 | 0 | 0.3 |
| 26/08/2019 |
5.27
|
51,140 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 |
| 23/08/2019 |
5.31
|
127,540 | 5.26 | 5.35 | 5.16 | 36,100 | 0 | 0.2 |
| 22/08/2019 |
5.26
|
119,700 | 5.26 | 5.35 | 5.25 | 0 | 0 | 0 |
| 21/08/2019 |
5.26
|
131,160 | 5.24 | 5.31 | 5.23 | 0 | 30 | -0.0 |
| 20/08/2019 |
5.24
|
117,440 | 5.24 | 5.35 | 5.24 | 0 | 0 | 0 |
| 19/08/2019 |
5.24
|
179,750 | 5.22 | 5.38 | 5.22 | 0 | 0 | 0 |
| 16/08/2019 |
5.22
|
250,200 | 5.22 | 5.38 | 5.16 | 10 | 0 | 0 |
| 15/08/2019 |
5.22
|
198,200 | 5.31 | 5.31 | 5.01 | 0 | 0 | 0 |
| 14/08/2019 |
5.31
|
131,990 | 5.31 | 5.39 | 5.25 | 0 | 0 | 0 |
| 13/08/2019 |
5.31
|
129,550 | 5.47 | 5.50 | 5.31 | 0 | 0 | 0 |
| 12/08/2019 |
5.47
|
152,490 | 5.45 | 5.65 | 5.46 | 0 | 0 | 0 |
| 09/08/2019 |
5.45
|
429,270 | 5.26 | 5.47 | 5.28 | 0 | 0 | 0 |
| 08/08/2019 |
5.26
|
269,930 | 5.26 | 5.35 | 5.24 | 0 | 0 | 0 |
| 07/08/2019 |
5.26
|
220,220 | 5.50 | 5.61 | 5.24 | 30,500 | 0 | 0.2 |
| 06/08/2019 |
5.50
|
74,090 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
| 05/08/2019 |
5.55
|
347,210 | 5.56 | 5.77 | 5.55 | 1,000 | 0 | 0.0 |
| 02/08/2019 |
5.56
|
547,010 | 5.25 | 5.61 | 5.25 | 0 | 700 | -0.0 |
| 01/08/2019 |
5.25
|
354,600 | 5.02 | 5.31 | 4.97 | 0 | 0 | 0 |
| 31/07/2019 |
5.02
|
121,720 | 5.02 | 5.08 | 4.93 | 0 | 0 | 0 |
| 30/07/2019 |
5.02
|
123,870 | 5.02 | 5.14 | 5.02 | 0 | 0 | 0 |
| 29/07/2019 |
5.02
|
94,020 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 26/07/2019 |
5.16
|
191,800 | 5.16 | 5.24 | 5.12 | 0 | 0 | 0 |
| 25/07/2019 |
5.16
|
158,000 | 5.23 | 5.23 | 5.16 | 0 | 0 | 0 |
| 24/07/2019 |
5.23
|
234,720 | 5.20 | 5.24 | 5.12 | 0 | 0 | 0 |
| 23/07/2019 |
5.20
|
508,970 | 5.16 | 5.25 | 5.12 | 0 | 0 | 0 |
| 22/07/2019 |
5.16
|
181,170 | 5.12 | 5.37 | 5.12 | 0 | 0 | 0 |
| 19/07/2019 |
5.12
|
172,630 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
| 18/07/2019 |
5.31
|
107,370 | 5.39 | 5.39 | 5.12 | 0 | 0 | 0 |
| 17/07/2019 |
5.39
|
324,180 | 5.33 | 5.39 | 5.23 | 0 | 0 | 0 |
| 16/07/2019 |
5.33
|
300,490 | 5.49 | 5.51 | 5.33 | 500 | 0 | 0.0 |
| 15/07/2019 |
5.49
|
297,850 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 |
| 12/07/2019 |
5.39
|
330,850 | 5.51 | 5.55 | 5.35 | 0 | 0 | 0 |
| 11/07/2019 |
5.51
|
93,830 | 5.31 | 5.51 | 5.31 | 0 | 0 | 0 |
| 10/07/2019 |
5.31
|
54,070 | 5.47 | 5.47 | 5.31 | 0 | 0 | 0 |
| 09/07/2019 |
5.47
|
252,510 | 5.55 | 5.55 | 5.31 | 1,000 | 0 | 0.0 |
| 08/07/2019 |
5.55
|
236,000 | 5.62 | 5.66 | 5.51 | 0 | 0 | 0 |
| 05/07/2019 |
5.62
|
300,010 | 5.68 | 5.74 | 5.55 | 0 | 21,500 | -0.2 |
| 04/07/2019 |
5.68
|
197,100 | 5.78 | 5.81 | 5.62 | 0 | 0 | 0 |
| 03/07/2019 |
5.78
|
202,640 | 5.82 | 5.85 | 5.70 | 0 | 0 | 0 |
| 02/07/2019 |
5.82
|
354,210 | 5.78 | 5.82 | 5.74 | 0 | 0 | 0 |
| 01/07/2019 |
5.78
|
187,770 | 5.78 | 5.92 | 5.75 | 0 | 0 | 0 |
| 28/06/2019 |
5.78
|
186,020 | 5.70 | 5.78 | 5.55 | 0 | 0 | 0 |
| 27/06/2019 |
5.70
|
275,840 | 5.90 | 6.00 | 5.66 | 0 | 0 | 0 |
| 26/06/2019 |
5.90
|
183,520 | 5.93 | 5.97 | 5.85 | 0 | 0 | 0 |
| 25/06/2019 |
5.93
|
550,350 | 5.85 | 6.09 | 5.62 | 2,000 | 0 | 0.0 |
| 24/06/2019 |
5.85
|
462,870 | 5.55 | 5.93 | 5.52 | 200 | 0 | 0.0 |
| 21/06/2019 |
5.55
|
240,380 | 5.47 | 5.55 | 5.28 | 0 | 0 | 0 |
| 20/06/2019 |
5.47
|
125,570 | 5.24 | 5.47 | 5.23 | 0 | 0 | 0 |
| 19/06/2019 |
5.24
|
116,870 | 4.93 | 5.24 | 4.93 | 1,100 | 0 | 0.0 |
| 18/06/2019 |
4.93
|
143,490 | 5.23 | 5.39 | 4.93 | 0 | 0 | 0 |
| 17/06/2019 |
5.23
|
263,000 | 5.48 | 5.48 | 5.22 | 0 | 0 | 0 |
| 14/06/2019 |
5.48
|
361,200 | 5.27 | 5.62 | 5.40 | 1,500 | 0 | 0.0 |
| 13/06/2019 |
5.27
|
512,800 | 4.93 | 5.27 | 5.16 | 0 | 100 | -0.0 |
| 12/06/2019 |
4.93
|
252,430 | 4.61 | 4.93 | 4.58 | 0 | 0 | 0 |
| 11/06/2019 |
4.61
|
59,130 | 4.54 | 4.62 | 4.39 | 0 | 0 | 0 |
| 10/06/2019 |
4.54
|
58,300 | 4.70 | 4.70 | 4.48 | 0 | 0 | 0 |
| 07/06/2019 |
4.70
|
135,910 | 4.82 | 4.82 | 4.51 | 0 | 0 | 0 |
| 06/06/2019 |
4.82
|
123,810 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 |
| 05/06/2019 |
4.85
|
456,260 | 4.64 | 4.93 | 4.33 | 0 | 0 | 0 |
| 04/06/2019 |
4.64
|
280,900 | 4.99 | 4.99 | 4.64 | 100 | 0 | 0.0 |
| 03/06/2019 |
4.99
|
332,150 | 5.00 | 5.01 | 4.93 | 0 | 0 | 0 |
| 31/05/2019 |
5.00
|
26,850 | 5.01 | 5.08 | 5.00 | 0 | 0 | 0 |
| 30/05/2019 |
5.01
|
429,510 | 5.11 | 5.11 | 4.78 | 0 | 0 | 0 |
| 29/05/2019 |
5.11
|
280,010 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 |