| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -1.88% | 7,017,800 | -12,900 | -0.1 |
10.45
13
10.65
|
|
2 tháng
(2026-07-20) |
0.45 | 4.50% | 12,288,800 | -16,200 | -0.1 |
9.97
13
10.65
|
|
3 tháng
(2026-06-22) |
0.25 | 2.45% | 14,714,500 | -8,500 | -0.1 |
9.97
13
10.65
|
|
6 tháng
(2026-03-23) |
-0.50 | -4.61% | 23,945,800 | -19,500 | -0.2 |
9.82
13
10.65
|
|
12 tháng
(2025-09-23) |
-1.91 | -15.48% | 43,385,100 | -48,600 | -0.6 |
9.82
13.50
10.65
|
|
24 tháng
(2024-09-30) |
3.55 | 51.47% | 161,952,900 | 172,285 | -7.0 |
6.60
13.95
10.65
|
|
36 tháng
(2023-10-04) |
5.64 | 117.21% | 259,890,300 | 297,472 | -5.5 |
4.10
13.95
10.65
|
|
60 tháng
(2021-10-14) |
2.80 | 36.56% | 415,668,400 | 28,662 | -8.5 |
2.97
13.95
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/06/2020 |
5.51
|
303,500 | 5.73 | 5.73 | 5.51 | 230 | 6,840 | -0.1 |
| 26/06/2020 |
5.92
|
144,550 | 5.92 | 6.17 | 5.92 | 0 | 6,610 | -0.1 |
| 25/06/2020 |
5.94
|
164,850 | 5.82 | 6.04 | 5.82 | 620 | 1,570 | -0.0 |
| 24/06/2020 |
6.17
|
167,900 | 6.35 | 6.61 | 6.13 | 0 | 8,920 | -0.1 |
| 23/06/2020 |
6.35
|
193,060 | 6.58 | 6.58 | 6.23 | 0 | 18,830 | -0.2 |
| 22/06/2020 |
6.58
|
316,920 | 6.36 | 6.77 | 6.29 | 2,430 | 19,140 | -0.2 |
| 19/06/2020 |
6.36
|
263,570 | 6.03 | 6.39 | 6.03 | 7,790 | 720 | 0.1 |
| 18/06/2020 |
5.98
|
149,000 | 5.72 | 6.01 | 5.72 | 17,850 | 100 | 0.2 |
| 17/06/2020 |
5.86
|
177,340 | 6.04 | 6.04 | 5.78 | 3,920 | 11,440 | -0.1 |
| 16/06/2020 |
5.75
|
174,810 | 5.78 | 6.04 | 5.59 | 1,630 | 2,930 | -0.0 |
| 15/06/2020 |
5.72
|
338,560 | 5.94 | 5.98 | 5.56 | 2,280 | 13,280 | -0.1 |
| 12/06/2020 |
5.91
|
388,260 | 5.83 | 6.23 | 5.83 | 8,480 | 3,150 | 0.0 |
| 11/06/2020 |
6.27
|
459,180 | 6.71 | 6.71 | 6.27 | 1,500 | 5,860 | -0.0 |
| 10/06/2020 |
6.74
|
528,890 | 6.99 | 7.06 | 6.21 | 0 | 15,050 | -0.2 |
| 09/06/2020 |
6.67
|
1,038,400 | 6.55 | 6.67 | 6.36 | 0 | 6,680 | -0.1 |
| 08/06/2020 |
6.25
|
437,250 | 6.20 | 6.25 | 5.98 | 5,700 | 0 | 0.1 |
| 05/06/2020 |
5.85
|
765,680 | 5.85 | 5.85 | 5.47 | 2,570 | 0 | 0.0 |
| 04/06/2020 |
5.47
|
1,213,430 | 5.14 | 5.47 | 5.12 | 15,170 | 0 | 0.1 |
| 03/06/2020 |
5.11
|
314,900 | 5.02 | 5.15 | 5.02 | 500 | 2,210 | -0.0 |
| 02/06/2020 |
5.09
|
237,490 | 5.12 | 5.15 | 4.88 | 1,000 | 11,240 | -0.1 |
| 01/06/2020 |
5.12
|
225,950 | 5.17 | 5.17 | 5.07 | 1,200 | 630 | 0.0 |
| 29/05/2020 |
5.17
|
202,660 | 5.18 | 5.19 | 5.03 | 0 | 4,090 | -0.0 |
| 28/05/2020 |
5.18
|
292,460 | 5.12 | 5.28 | 4.77 | 300 | 2,310 | -0.0 |
| 27/05/2020 |
5.11
|
392,170 | 5.03 | 5.15 | 5.03 | 3,940 | 1,660 | 0.0 |
| 26/05/2020 |
5.05
|
300,050 | 5.05 | 5.09 | 5.02 | 2,300 | 3,040 | -0.0 |
| 25/05/2020 |
5.05
|
180,540 | 5.06 | 5.06 | 4.99 | 2,120 | 1,270 | 0.0 |
| 22/05/2020 |
5.03
|
169,280 | 5.07 | 5.09 | 4.99 | 6,590 | 3,880 | 0.0 |
| 21/05/2020 |
5.06
|
250,350 | 4.99 | 5.08 | 4.98 | 12,590 | 0 | 0.1 |
| 20/05/2020 |
5.00
|
152,690 | 5.03 | 5.05 | 5.00 | 320 | 0 | 0.0 |
| 19/05/2020 |
5.03
|
208,470 | 5.15 | 5.15 | 5.00 | 4,530 | 0 | 0.0 |
| 18/05/2020 |
5.00
|
233,000 | 4.70 | 5.02 | 4.70 | 16,210 | 1,050 | 0.1 |
| 15/05/2020 |
4.86
|
340,880 | 5.20 | 5.20 | 4.86 | 5,620 | 1,920 | 0.0 |
| 14/05/2020 |
5.20
|
230,800 | 5.21 | 5.28 | 5.09 | 5,000 | 4,960 | 0.0 |
| 13/05/2020 |
5.21
|
836,110 | 4.96 | 5.22 | 4.89 | 6,720 | 1,570 | 0.0 |
| 12/05/2020 |
4.89
|
295,590 | 4.61 | 4.89 | 4.51 | 4,970 | 290 | 0.0 |
| 11/05/2020 |
4.57
|
202,250 | 4.57 | 4.70 | 4.57 | 100 | 2,160 | -0.0 |
| 08/05/2020 |
4.68
|
69,860 | 4.72 | 4.72 | 4.68 | 2,660 | 1,540 | 0.0 |
| 07/05/2020 |
4.70
|
174,330 | 4.74 | 4.74 | 4.67 | 1,170 | 0 | 0.0 |
| 06/05/2020 |
4.74
|
70,590 | 4.75 | 4.75 | 4.53 | 3,580 | 670 | 0.0 |
| 05/05/2020 |
4.75
|
48,640 | 4.81 | 4.81 | 4.51 | 1,950 | 120 | 0.0 |
| 04/05/2020 |
4.81
|
75,320 | 4.86 | 4.86 | 4.49 | 0 | 2,370 | -0.0 |
| 29/04/2020 |
4.83
|
194,470 | 4.83 | 4.91 | 4.77 | 3,460 | 0 | 0.0 |
| 28/04/2020 |
4.89
|
102,580 | 4.89 | 4.93 | 4.84 | 19,460 | 2,160 | 0.1 |
| 27/04/2020 |
4.89
|
72,190 | 4.77 | 4.96 | 4.76 | 3,240 | 1,270 | 0.0 |
| 24/04/2020 |
4.78
|
66,800 | 4.84 | 5.02 | 4.77 | 0 | 3,010 | -0.0 |
| 23/04/2020 |
4.85
|
91,040 | 4.77 | 4.96 | 4.76 | 40 | 3,880 | -0.0 |
| 22/04/2020 |
4.77
|
127,420 | 4.73 | 4.77 | 4.42 | 6,890 | 1,530 | 0.0 |
| 21/04/2020 |
4.73
|
248,620 | 5.00 | 5.00 | 4.73 | 950 | 28,460 | -0.2 |
| 20/04/2020 |
5.09
|
139,650 | 5.09 | 5.34 | 5.07 | 2,480 | 330 | 0.0 |
| 17/04/2020 |
5.05
|
167,640 | 5.04 | 5.06 | 4.89 | 15,140 | 7,050 | 0.1 |
| 16/04/2020 |
5.04
|
89,670 | 5.05 | 5.15 | 5.02 | 0 | 3,110 | -0.0 |
| 15/04/2020 |
5.05
|
138,940 | 5.05 | 5.19 | 4.89 | 4,470 | 6,700 | -0.0 |
| 14/04/2020 |
4.86
|
268,810 | 4.55 | 4.86 | 4.55 | 23,570 | 4,160 | 0.1 |
| 13/04/2020 |
4.54
|
246,110 | 4.39 | 4.54 | 4.30 | 21,000 | 0 | 0.1 |
| 10/04/2020 |
4.34
|
96,540 | 4.35 | 4.43 | 4.16 | 5,830 | 0 | 0.0 |
| 09/04/2020 |
4.31
|
26,770 | 4.44 | 4.51 | 4.26 | 3,720 | 170 | 0.0 |
| 08/04/2020 |
4.44
|
49,510 | 4.45 | 4.45 | 4.14 | 6,840 | 350 | 0.0 |
| 07/04/2020 |
4.45
|
854,860 | 4.41 | 4.58 | 4.11 | 9,890 | 46,170 | -0.3 |
| 06/04/2020 |
4.41
|
155,580 | 4.35 | 4.41 | 4.32 | 15,620 | 0 | 0.1 |
| 03/04/2020 |
4.13
|
112,840 | 3.86 | 4.13 | 3.86 | 24,900 | 0 | 0.2 |
| 01/04/2020 |
3.86
|
277,720 | 3.86 | 4.41 | 3.86 | 17,750 | 200 | 0.1 |
| 31/03/2020 |
4.14
|
110,560 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 30/03/2020 |
4.46
|
161,940 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 27/03/2020 |
4.79
|
92,490 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 26/03/2020 |
5.14
|
379,510 | 5.40 | 5.40 | 5.14 | 0 | 0 | 0 |
| 25/03/2020 |
5.52
|
768,930 | 5.66 | 5.66 | 5.26 | 600 | 0 | 0.0 |
| 24/03/2020 |
5.66
|
823,070 | 5.66 | 5.77 | 5.26 | 0 | 0 | 0 |
| 23/03/2020 |
5.66
|
672,370 | 5.50 | 5.68 | 5.15 | 1,810 | 0 | 0.0 |
| 20/03/2020 |
5.53
|
653,290 | 5.47 | 5.53 | 5.09 | 0 | 0 | 0 |
| 19/03/2020 |
5.47
|
237,710 | 5.64 | 5.64 | 5.40 | 0 | 0 | 0 |
| 18/03/2020 |
5.66
|
177,950 | 5.64 | 5.68 | 5.58 | 0 | 0 | 0 |
| 17/03/2020 |
5.66
|
223,110 | 5.66 | 5.70 | 5.32 | 0 | 0 | 0 |
| 16/03/2020 |
5.72
|
265,220 | 5.91 | 5.94 | 5.66 | 0 | 0 | 0 |
| 13/03/2020 |
5.97
|
262,760 | 5.56 | 5.97 | 5.56 | 44,850 | 160 | 0.4 |
| 12/03/2020 |
5.97
|
201,970 | 6.36 | 6.36 | 5.91 | 0 | 0 | 0 |
| 11/03/2020 |
6.36
|
160,780 | 6.36 | 6.39 | 5.98 | 0 | 0 | 0 |
| 10/03/2020 |
6.36
|
234,860 | 6.04 | 6.36 | 5.98 | 160 | 12,320 | -0.1 |
| 09/03/2020 |
6.36
|
293,030 | 6.42 | 6.55 | 6.36 | 0 | 51,910 | -0.5 |
| 06/03/2020 |
6.83
|
184,640 | 6.93 | 6.96 | 6.67 | 100 | 120 | -0.0 |
| 05/03/2020 |
6.99
|
166,470 | 7.12 | 7.15 | 6.96 | 5,350 | 0 | 0.1 |
| 04/03/2020 |
7.09
|
570,560 | 6.86 | 7.25 | 6.83 | 19,480 | 0 | 0.2 |
| 03/03/2020 |
6.86
|
381,550 | 6.64 | 6.86 | 6.39 | 0 | 0 | 0 |
| 02/03/2020 |
6.67
|
403,150 | 6.74 | 6.77 | 6.36 | 120 | 0 | 0.0 |
| 28/02/2020 |
6.80
|
321,760 | 6.74 | 6.80 | 6.42 | 0 | 0 | 0 |
| 27/02/2020 |
6.86
|
231,300 | 6.83 | 6.86 | 6.36 | 0 | 3,360 | -0.0 |
| 26/02/2020 |
6.83
|
383,150 | 6.99 | 6.99 | 6.71 | 0 | 230 | -0.0 |
| 25/02/2020 |
7.18
|
270,300 | 7.28 | 7.28 | 7.02 | 0 | 14,950 | -0.2 |
| 24/02/2020 |
7.31
|
348,430 | 7.50 | 7.63 | 7.12 | 0 | 16,880 | -0.2 |
| 21/02/2020 |
7.63
|
1,019,450 | 7.44 | 7.72 | 7.34 | 0 | 2,040 | -0.0 |
| 20/02/2020 |
7.41
|
387,490 | 7.28 | 7.56 | 7.28 | 7,440 | 900 | 0.1 |
| 19/02/2020 |
7.28
|
172,940 | 7.18 | 7.31 | 7.15 | 2,850 | 0 | 0.0 |
| 18/02/2020 |
7.18
|
353,830 | 7.15 | 7.18 | 6.96 | 1,600 | 1,740 | -0.0 |
| 17/02/2020 |
7.15
|
219,390 | 7.12 | 7.15 | 6.99 | 340 | 0 | 0.0 |
| 14/02/2020 |
7.12
|
153,190 | 7.02 | 7.12 | 6.96 | 4,450 | 1,270 | 0.0 |
| 13/02/2020 |
7.06
|
154,180 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 |
| 12/02/2020 |
7.18
|
181,090 | 7.21 | 7.21 | 7.02 | 0 | 1,920 | -0.0 |
| 11/02/2020 |
7.18
|
184,470 | 7.15 | 7.28 | 7.12 | 0 | 7,010 | -0.1 |
| 10/02/2020 |
7.15
|
220,360 | 7.37 | 7.37 | 7.12 | 0 | 0 | 0 |
| 07/02/2020 |
7.37
|
330,850 | 6.93 | 7.41 | 6.90 | 15,890 | 0 | 0.2 |
| 06/02/2020 |
6.93
|
227,540 | 6.86 | 6.93 | 6.80 | 19,330 | 0 | 0.2 |