| 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) |
-2.10 | -7.55% | 301,164,300 | 1,705,400 | 58.6 |
24.10
28.50
25.60
|
|
2 tháng
(2026-01-12) |
-2.50 | -8.87% | 708,349,100 | -28,737,900 | -773.7 |
24.10
29.60
25.60
|
|
3 tháng
(2025-12-15) |
1.70 | 7.08% | 1,141,893,200 | -48,623,100 | -1,316.1 |
24
29.70
25.60
|
|
6 tháng
(2025-09-15) |
0.70 | 2.80% | 2,217,259,700 | -97,148,800 | -2,770.5 |
22.96
29.70
25.60
|
|
12 tháng
(2025-03-18) |
7.10 | 38.17% | 4,136,265,200 | -114,856,900 | -3,436.6 |
14.56
29.70
25.60
|
|
24 tháng
(2024-03-25) |
10.62 | 70.43% | 6,181,950,400 | -261,993,006 | -7,159.8 |
14.22
29.70
25.60
|
|
36 tháng
(2023-03-29) |
16.14 | 168.80% | 7,487,120,300 | -247,116,749 | -6,864.2 |
9.56
29.70
25.60
|
|
60 tháng
(2021-04-08) |
16.22 | 171.01% | 9,253,534,200 | -203,800,490 | -5,799.9 |
7.40
29.70
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2019 |
5.82
|
2,796,220 | 5.74 | 5.82 | 5.77 | 54,860 | 861,700 | -22.8 |
| 11/10/2019 |
5.74
|
2,265,090 | 5.67 | 5.77 | 5.67 | 50,700 | 1,172,240 | -31.4 |
| 10/10/2019 |
5.67
|
1,538,160 | 5.63 | 5.67 | 5.61 | 276,480 | 583,180 | -8.4 |
| 09/10/2019 |
5.63
|
1,299,340 | 5.66 | 5.67 | 5.62 | 24,900 | 458,120 | -11.9 |
| 08/10/2019 |
5.66
|
1,646,150 | 5.61 | 5.67 | 5.59 | 395,350 | 500,670 | -2.9 |
| 07/10/2019 |
5.61
|
1,407,810 | 5.63 | 5.68 | 5.59 | 276,650 | 305,000 | -0.8 |
| 04/10/2019 |
5.63
|
1,733,690 | 5.70 | 5.75 | 5.61 | 103,530 | 649,200 | -15.1 |
| 03/10/2019 |
5.70
|
2,394,270 | 5.76 | 5.77 | 5.63 | 700,000 | 1,108,630 | -11.3 |
| 02/10/2019 |
5.76
|
2,485,740 | 5.79 | 5.82 | 5.75 | 1,567,800 | 1,228,820 | 9.6 |
| 01/10/2019 |
5.79
|
4,476,330 | 5.68 | 5.82 | 5.68 | 2,542,980 | 1,925,010 | 17.3 |
| 30/09/2019 |
5.68
|
3,492,130 | 5.46 | 5.75 | 5.46 | 909,500 | 1,029,450 | -3.4 |
| 27/09/2019 |
5.46
|
2,109,570 | 5.43 | 5.47 | 5.41 | 464,800 | 1,101,240 | -16.9 |
| 26/09/2019 |
5.43
|
1,921,770 | 5.42 | 5.45 | 5.40 | 648,500 | 1,087,530 | -11.6 |
| 25/09/2019 |
5.42
|
1,218,460 | 5.38 | 5.42 | 5.37 | 640,860 | 353,080 | 7.6 |
| 24/09/2019 |
5.38
|
1,312,330 | 5.41 | 5.41 | 5.35 | 319,660 | 275,820 | 1.1 |
| 23/09/2019 |
5.41
|
924,710 | 5.40 | 5.41 | 5.38 | 210,600 | 300,000 | -2.4 |
| 20/09/2019 |
5.40
|
1,212,560 | 5.40 | 5.43 | 5.39 | 7,800 | 221,280 | -5.6 |
| 19/09/2019 |
5.40
|
1,610,140 | 5.35 | 5.42 | 5.34 | 363,900 | 617,930 | -6.7 |
| 18/09/2019 |
5.35
|
905,560 | 5.37 | 5.38 | 5.34 | 1,400 | 198,200 | -5.1 |
| 17/09/2019 |
5.37
|
1,571,630 | 5.39 | 5.39 | 5.33 | 975,500 | 579,970 | 10.3 |
| 16/09/2019 |
5.39
|
2,225,270 | 5.33 | 5.41 | 5.32 | 150,000 | 435,500 | -7.5 |
| 13/09/2019 |
5.33
|
1,831,310 | 5.27 | 5.37 | 5.24 | 0 | 225,000 | -5.8 |
| 12/09/2019 |
5.27
|
1,301,200 | 5.20 | 5.28 | 5.18 | 4,000 | 250,810 | -6.3 |
| 11/09/2019 |
5.20
|
1,300,750 | 5.20 | 5.21 | 5.10 | 4,900 | 253,500 | -6.2 |
| 10/09/2019 |
5.20
|
1,230,850 | 5.22 | 5.24 | 5.09 | 242,190 | 300,490 | -1.4 |
| 09/09/2019 |
5.22
|
806,820 | 5.22 | 5.25 | 5.17 | 300 | 116,040 | -2.9 |
| 06/09/2019 |
5.22
|
996,760 | 5.24 | 5.25 | 5.17 | 10,000 | 382,850 | -9.5 |
| 05/09/2019 |
5.24
|
909,790 | 5.24 | 5.25 | 5.17 | 10,200 | 508,240 | -12.7 |
| 04/09/2019 |
5.24
|
976,200 | 5.27 | 5.30 | 5.21 | 15,210 | 295,850 | -7.2 |
| 03/09/2019 |
5.27
|
1,398,210 | 5.33 | 5.33 | 5.25 | 719,400 | 849,700 | -3.4 |
| 30/08/2019 |
5.33
|
1,027,180 | 5.38 | 5.40 | 5.29 | 16,820 | 250,000 | -6.1 |
| 29/08/2019 |
5.38
|
2,307,000 | 5.41 | 5.41 | 5.21 | 382,610 | 1,281,840 | -23.1 |
| 28/08/2019 |
5.41
|
720,970 | 5.43 | 5.43 | 5.38 | 218,000 | 247,010 | -0.8 |
| 27/08/2019 |
5.43
|
2,423,010 | 5.39 | 5.43 | 5.38 | 1,034,670 | 297,000 | 19.5 |
| 26/08/2019 |
5.39
|
1,276,690 | 5.41 | 5.41 | 5.29 | 177,000 | 221,560 | -1.2 |
| 23/08/2019 |
5.41
|
893,370 | 5.42 | 5.42 | 5.38 | 210,000 | 0 | 5.5 |
| 22/08/2019 |
5.42
|
914,360 | 5.43 | 5.43 | 5.39 | 70,050 | 8,500 | 1.6 |
| 21/08/2019 |
5.43
|
1,292,810 | 5.39 | 5.43 | 5.35 | 529,520 | 201,660 | 8.6 |
| 20/08/2019 |
5.39
|
995,850 | 5.40 | 5.40 | 5.34 | 460,920 | 400,000 | 1.6 |
| 19/08/2019 |
5.40
|
623,530 | 5.41 | 5.43 | 5.37 | 331,500 | 218,750 | 3.0 |
| 16/08/2019 |
5.41
|
1,822,580 | 5.40 | 5.43 | 5.36 | 568,270 | 431,170 | 3.6 |
| 15/08/2019 |
5.40
|
1,724,750 | 5.39 | 5.40 | 5.27 | 112,000 | 100,000 | 0.3 |
| 14/08/2019 |
5.39
|
1,459,040 | 5.34 | 5.39 | 5.27 | 755,970 | 344,080 | 10.7 |
| 13/08/2019 |
5.34
|
1,066,250 | 5.36 | 5.36 | 5.25 | 168,280 | 212,050 | -1.1 |
| 12/08/2019 |
5.36
|
1,252,920 | 5.39 | 5.43 | 5.29 | 595,000 | 180,990 | 10.8 |
| 09/08/2019 |
5.39
|
3,855,360 | 5.12 | 5.39 | 5.11 | 1,652,280 | 487,690 | 30.0 |
| 08/08/2019 |
5.12
|
1,542,970 | 5.12 | 5.12 | 5.04 | 561,010 | 341,500 | 5.4 |
| 07/08/2019 |
5.12
|
1,645,830 | 5.12 | 5.12 | 5.02 | 72,600 | 261,800 | -4.7 |
| 06/08/2019 |
5.12
|
2,045,940 | 5.25 | 5.25 | 5.01 | 226,400 | 400,500 | -4.3 |
| 05/08/2019 |
5.25
|
1,080,940 | 5.34 | 5.34 | 5.24 | 15,000 | 161,000 | -3.8 |
| 02/08/2019 |
5.34
|
1,994,450 | 5.33 | 5.34 | 5.27 | 722,740 | 151,600 | 14.8 |
| 01/08/2019 |
5.33
|
1,079,040 | 5.32 | 5.33 | 5.30 | 91,800 | 250,000 | -4.1 |
| 31/07/2019 |
5.32
|
1,225,140 | 5.33 | 5.35 | 5.29 | 0 | 219,480 | -5.7 |
| 30/07/2019 |
5.33
|
1,082,500 | 5.33 | 5.34 | 5.30 | 0 | 200,000 | -5.2 |
| 29/07/2019 |
5.33
|
924,560 | 5.34 | 5.35 | 5.31 | 1,000 | 40,860 | -1.0 |
| 26/07/2019 |
5.34
|
1,269,290 | 5.36 | 5.37 | 5.29 | 100 | 3,000 | -0.1 |
| 25/07/2019 |
5.36
|
1,259,970 | 5.35 | 5.38 | 5.29 | 30,500 | 13,780 | 0.4 |
| 24/07/2019 |
5.35
|
507,930 | 5.36 | 5.39 | 5.32 | 13,930 | 0 | 0.4 |
| 23/07/2019 |
5.36
|
892,560 | 5.35 | 5.36 | 5.31 | 11,530 | 650 | 0.3 |
| 22/07/2019 |
5.35
|
775,190 | 5.41 | 5.43 | 5.32 | 6,000 | 0 | 0.2 |
| 19/07/2019 |
5.41
|
910,900 | 5.40 | 5.42 | 5.37 | 1,900 | 10,000 | -0.2 |
| 18/07/2019 |
5.40
|
1,073,860 | 5.41 | 5.43 | 5.33 | 30,800 | 10 | 0.8 |
| 17/07/2019 |
5.41
|
1,838,690 | 5.34 | 5.41 | 5.33 | 304,500 | 15,000 | 7.6 |
| 16/07/2019 |
5.34
|
1,018,830 | 5.35 | 5.37 | 5.33 | 300,870 | 320,000 | -0.5 |
| 15/07/2019 |
5.35
|
971,410 | 5.36 | 5.38 | 5.30 | 200,850 | 210,000 | -0.3 |
| 12/07/2019 |
5.36
|
1,058,860 | 5.35 | 5.37 | 5.31 | 230,400 | 290,200 | -1.6 |
| 11/07/2019 |
5.35
|
1,058,820 | 5.32 | 5.38 | 5.32 | 500,030 | 510,250 | -0.3 |
| 10/07/2019 |
5.32
|
1,818,100 | 5.36 | 5.36 | 5.28 | 517,110 | 524,960 | -0.2 |
| 09/07/2019 |
5.36
|
1,465,910 | 5.33 | 5.36 | 5.26 | 1,020 | 291,000 | -7.5 |
| 08/07/2019 |
5.33
|
1,276,780 | 5.38 | 5.38 | 5.30 | 8,760 | 380,780 | -9.7 |
| 05/07/2019 |
5.38
|
1,051,800 | 5.43 | 5.46 | 5.38 | 649,570 | 509,520 | 3.7 |
| 04/07/2019 |
5.43
|
1,596,370 | 5.39 | 5.43 | 5.37 | 100 | 571,010 | -15.0 |
| 03/07/2019 |
5.39
|
1,192,780 | 5.43 | 5.45 | 5.36 | 136,610 | 475,310 | -8.9 |
| 02/07/2019 |
5.43
|
1,672,670 | 5.51 | 5.51 | 5.38 | 129,480 | 1,041,570 | -24.1 |
| 01/07/2019 |
5.51
|
1,206,760 | 5.63 | 5.63 | 5.47 | 52,990 | 345,010 | -7.9 |
| 28/06/2019 |
5.63
|
1,728,220 | 5.44 | 5.63 | 5.31 | 431,170 | 344,160 | 2.7 |
| 27/06/2019 |
5.44
|
720,990 | 5.45 | 5.49 | 5.42 | 0 | 245,420 | -6.5 |
| 26/06/2019 |
5.45
|
1,348,500 | 5.47 | 5.49 | 5.42 | 0 | 100,000 | -2.7 |
| 25/06/2019 |
5.47
|
641,150 | 5.46 | 5.49 | 5.44 | 253,000 | 402,200 | -4.0 |
| 24/06/2019 |
5.46
|
846,740 | 5.45 | 5.49 | 5.44 | 53,500 | 437,800 | -10.2 |
| 21/06/2019 |
5.45
|
1,912,930 | 5.51 | 5.54 | 5.43 | 48,600 | 454,130 | -10.9 |
| 20/06/2019 |
5.51
|
1,786,910 | 5.38 | 5.52 | 5.41 | 106,510 | 550,200 | -11.9 |
| 19/06/2019 |
5.38
|
1,856,260 | 5.33 | 5.41 | 5.12 | 100,310 | 599,360 | -13.0 |
| 18/06/2019 |
5.33
|
1,248,130 | 5.43 | 5.47 | 5.28 | 50,520 | 213,570 | -4.3 |
| 17/06/2019 |
5.43
|
1,006,060 | 5.45 | 5.49 | 5.40 | 100,330 | 122,650 | -0.6 |
| 14/06/2019 |
5.45
|
1,780,120 | 5.45 | 5.51 | 5.41 | 66,500 | 563,650 | -13.2 |
| 13/06/2019 |
5.45
|
1,028,590 | 5.49 | 5.50 | 5.43 | 62,510 | 263,730 | -5.4 |
| 12/06/2019 |
5.49
|
1,192,730 | 5.48 | 5.51 | 5.44 | 252,290 | 240,400 | 0.3 |
| 11/06/2019 |
5.48
|
865,430 | 5.49 | 5.51 | 5.44 | 38,710 | 427,000 | -10.4 |
| 10/06/2019 |
5.49
|
1,287,780 | 5.51 | 5.53 | 5.42 | 152,010 | 276,620 | -3.4 |
| 07/06/2019 |
5.51
|
941,190 | 5.49 | 5.51 | 5.43 | 68,000 | 298,380 | -6.2 |
| 06/06/2019 |
5.49
|
779,490 | 5.51 | 5.53 | 5.47 | 2,710 | 267,570 | -7.1 |
| 05/06/2019 |
5.51
|
1,688,710 | 5.45 | 5.52 | 5.45 | 206,000 | 443,000 | -6.4 |
| 04/06/2019 |
5.45
|
1,348,200 | 5.48 | 5.49 | 5.39 | 100,990 | 245,200 | -3.8 |
| 03/06/2019 |
5.48
|
1,491,650 | 5.59 | 5.59 | 5.42 | 184,320 | 188,600 | -0.1 |
| 31/05/2019 |
5.59
|
1,768,000 | 5.60 | 5.61 | 5.51 | 172,750 | 7,000 | 4.5 |
| 30/05/2019 |
5.60
|
2,254,410 | 5.52 | 5.61 | 5.49 | 307,610 | 7,000 | 8.2 |
| 29/05/2019 |
5.52
|
1,761,010 | 5.51 | 5.54 | 5.43 | 221,410 | 0 | 5.9 |
| 28/05/2019 |
5.51
|
1,003,730 | 5.52 | 5.53 | 5.41 | 28,500 | 169,940 | -3.8 |
| 27/05/2019 |
5.52
|
961,600 | 5.43 | 5.53 | 5.42 | 15,000 | 0 | 0.4 |