| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.37 | -5.10% | 34,383,000 | 40,200 | 3.0 |
6.77
10.80
6.91
|
|
2 tháng
(2026-07-20) |
-0.44 | -6.01% | 86,514,100 | 954,800 | 9.3 |
6.69
10.80
6.91
|
|
3 tháng
(2026-06-19) |
-2.18 | -24.06% | 109,303,600 | 973,200 | 9.3 |
6.69
10.80
6.91
|
|
6 tháng
(2026-03-23) |
-2.64 | -27.76% | 224,796,900 | -255,100 | -2.5 |
6.45
10.80
6.91
|
|
12 tháng
(2025-09-22) |
-5.82 | -45.82% | 672,629,500 | -12,860,800 | -146.9 |
6.45
13.46
6.91
|
|
24 tháng
(2024-09-27) |
-3.79 | -35.55% | 1,390,337,400 | -4,517,480 | -69.1 |
5.31
13.46
6.91
|
|
36 tháng
(2023-10-03) |
-2.10 | -23.36% | 2,113,835,600 | -9,063,098 | -148.0 |
4.51
13.46
6.91
|
|
60 tháng
(2021-10-13) |
-8.97 | -56.59% | 3,604,162,700 | -1,742,292 | 51.6 |
3.54
19
6.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/06/2020 |
5.18
|
176,260 | 5.27 | 5.34 | 5.16 | 0 | 17,700 | -0.2 |
| 25/06/2020 |
5.27
|
221,450 | 5.27 | 5.27 | 5.13 | 2,380 | 9,010 | -0.1 |
| 24/06/2020 |
5.27
|
378,730 | 5.38 | 5.45 | 5.22 | 0 | 16,550 | -0.2 |
| 23/06/2020 |
5.38
|
371,370 | 5.47 | 5.52 | 5.36 | 2,500 | 1,930 | 0.0 |
| 22/06/2020 |
5.47
|
321,170 | 5.50 | 5.56 | 5.41 | 2,600 | 2,810 | -0.0 |
| 19/06/2020 |
5.50
|
164,100 | 5.45 | 5.52 | 5.41 | 23,730 | 0 | 0.3 |
| 18/06/2020 |
5.45
|
94,010 | 5.45 | 5.54 | 5.36 | 2,290 | 0 | 0.0 |
| 17/06/2020 |
5.45
|
277,590 | 5.29 | 5.59 | 5.29 | 0 | 720 | -0.0 |
| 16/06/2020 |
5.29
|
565,680 | 5.29 | 5.59 | 5.27 | 4,100 | 0 | 0.0 |
| 15/06/2020 |
5.29
|
391,220 | 5.63 | 5.63 | 5.29 | 0 | 23,980 | -0.3 |
| 12/06/2020 |
5.63
|
373,620 | 5.68 | 5.70 | 5.41 | 4,190 | 3,700 | 0.0 |
| 11/06/2020 |
5.68
|
1,014,150 | 5.95 | 6.17 | 5.68 | 470 | 8,780 | -0.1 |
| 10/06/2020 |
5.95
|
1,051,340 | 5.81 | 6.08 | 5.63 | 17,270 | 100 | 0.2 |
| 09/06/2020 |
5.81
|
606,230 | 5.86 | 5.86 | 5.72 | 10 | 6,020 | -0.1 |
| 08/06/2020 |
5.86
|
765,280 | 5.90 | 6.01 | 5.83 | 4,490 | 6,730 | -0.0 |
| 05/06/2020 |
5.90
|
1,270,660 | 5.54 | 5.92 | 5.54 | 11,710 | 0 | 0.1 |
| 04/06/2020 |
5.54
|
293,990 | 5.43 | 5.63 | 5.41 | 6,650 | 0 | 0.1 |
| 03/06/2020 |
5.43
|
125,790 | 5.41 | 5.45 | 5.36 | 0 | 3,140 | -0.0 |
| 02/06/2020 |
5.41
|
225,160 | 5.45 | 5.59 | 5.41 | 1,170 | 13,070 | -0.1 |
| 01/06/2020 |
5.45
|
225,860 | 5.41 | 5.54 | 5.43 | 6,430 | 0 | 0.1 |
| 29/05/2020 |
5.41
|
185,440 | 5.54 | 5.54 | 5.38 | 10 | 17,880 | -0.2 |
| 28/05/2020 |
5.54
|
100,090 | 5.54 | 5.59 | 5.45 | 10 | 0 | 0.0 |
| 27/05/2020 |
5.54
|
358,090 | 5.68 | 5.74 | 5.54 | 40 | 19,920 | -0.2 |
| 26/05/2020 |
5.68
|
379,650 | 5.63 | 5.77 | 5.56 | 640 | 4,410 | -0.0 |
| 25/05/2020 |
5.63
|
241,990 | 5.41 | 5.65 | 5.36 | 3,950 | 0 | 0.0 |
| 22/05/2020 |
5.41
|
143,920 | 5.41 | 5.45 | 5.34 | 50 | 2,880 | -0.0 |
| 21/05/2020 |
5.41
|
345,440 | 5.41 | 5.52 | 5.36 | 40 | 120 | -0.0 |
| 20/05/2020 |
5.41
|
197,600 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| 19/05/2020 |
5.50
|
256,990 | 5.45 | 5.59 | 5.43 | 30 | 15,600 | -0.2 |
| 18/05/2020 |
5.45
|
259,340 | 5.54 | 5.54 | 5.38 | 30 | 3,640 | -0.0 |
| 15/05/2020 |
5.54
|
232,990 | 5.63 | 5.68 | 5.43 | 30 | 17,460 | -0.2 |
| 14/05/2020 |
5.63
|
416,620 | 5.63 | 5.81 | 5.59 | 1,000 | 3,670 | -0.0 |
| 13/05/2020 |
5.63
|
853,720 | 5.27 | 5.63 | 5.22 | 650 | 3,990 | -0.0 |
| 12/05/2020 |
5.27
|
238,090 | 5.29 | 5.34 | 5.25 | 12,180 | 0 | 0.1 |
| 11/05/2020 |
5.29
|
296,670 | 5.22 | 5.31 | 5.18 | 1,740 | 0 | 0.0 |
| 08/05/2020 |
5.22
|
278,110 | 5.20 | 5.27 | 5.13 | 2,280 | 0 | 0.0 |
| 07/05/2020 |
5.20
|
229,870 | 5.29 | 5.31 | 5.16 | 110 | 7,380 | -0.1 |
| 06/05/2020 |
5.29
|
292,380 | 5.13 | 5.29 | 5.13 | 200 | 2,000 | -0.0 |
| 05/05/2020 |
5.13
|
276,050 | 4.93 | 5.13 | 4.89 | 2,860 | 0 | 0.0 |
| 04/05/2020 |
4.93
|
268,770 | 5.09 | 5.09 | 4.91 | 0 | 1,570 | -0.0 |
| 29/04/2020 |
5.09
|
238,270 | 5.16 | 5.22 | 5.07 | 800 | 11,260 | -0.1 |
| 28/04/2020 |
5.16
|
452,640 | 4.98 | 5.31 | 4.82 | 0 | 14,200 | -0.2 |
| 27/04/2020 |
4.98
|
623,160 | 4.66 | 4.98 | 4.64 | 1,840 | 7,240 | -0.1 |
| 24/04/2020 |
4.66
|
124,540 | 4.62 | 4.68 | 4.55 | 1,660 | 1,520 | 0.0 |
| 23/04/2020 |
4.62
|
209,980 | 4.59 | 4.68 | 4.50 | 0 | 4,870 | -0.1 |
| 22/04/2020 |
4.59
|
241,970 | 4.50 | 4.64 | 4.41 | 12,850 | 6,490 | 0.1 |
| 21/04/2020 |
4.50
|
389,050 | 4.80 | 4.80 | 4.47 | 4,320 | 3,050 | 0.0 |
| 20/04/2020 |
4.80
|
360,880 | 4.71 | 4.95 | 4.68 | 1,000 | 21,720 | -0.2 |
| 17/04/2020 |
4.71
|
428,810 | 4.41 | 4.71 | 4.42 | 0 | 200 | -0.0 |
| 16/04/2020 |
4.41
|
239,270 | 4.41 | 4.46 | 4.32 | 3,610 | 630 | 0.0 |
| 15/04/2020 |
4.41
|
358,560 | 4.13 | 4.41 | 4.13 | 6,010 | 100 | 0.1 |
| 14/04/2020 |
4.13
|
109,460 | 4.18 | 4.23 | 4.12 | 4,850 | 28,180 | -0.2 |
| 13/04/2020 |
4.18
|
99,210 | 4.14 | 4.23 | 4.15 | 7,900 | 1,500 | 0.1 |
| 10/04/2020 |
4.14
|
226,360 | 4.19 | 4.26 | 4.10 | 11,390 | 1,660 | 0.1 |
| 09/04/2020 |
4.19
|
247,500 | 4.13 | 4.30 | 4.13 | 30,820 | 0 | 0.3 |
| 08/04/2020 |
4.13
|
118,820 | 4.11 | 4.14 | 4.05 | 28,740 | 0 | 0.3 |
| 07/04/2020 |
4.11
|
177,620 | 4.11 | 4.28 | 4.05 | 40 | 6,510 | -0.1 |
| 06/04/2020 |
4.11
|
410,240 | 3.84 | 4.11 | 3.91 | 7,080 | 0 | 0.1 |
| 03/04/2020 |
3.84
|
197,370 | 3.69 | 3.86 | 3.74 | 16,420 | 500 | 0.1 |
| 01/04/2020 |
3.69
|
138,250 | 3.62 | 3.73 | 3.62 | 13,880 | 0 | 0.1 |
| 31/03/2020 |
3.62
|
125,620 | 3.69 | 3.81 | 3.56 | 26,860 | 11,710 | 0.1 |
| 30/03/2020 |
3.69
|
403,510 | 3.96 | 3.96 | 3.69 | 2,830 | 280 | 0.0 |
| 27/03/2020 |
3.96
|
155,780 | 4.10 | 4.10 | 3.94 | 5,150 | 2,710 | 0.0 |
| 26/03/2020 |
4.10
|
75,340 | 4.21 | 4.27 | 4.07 | 6,420 | 0 | 0.1 |
| 25/03/2020 |
4.21
|
140,410 | 4.07 | 4.23 | 4.12 | 6,760 | 1,100 | 0.1 |
| 24/03/2020 |
4.07
|
318,570 | 4.07 | 4.07 | 3.78 | 14,230 | 1,710 | 0.1 |
| 23/03/2020 |
4.07
|
160,330 | 4.37 | 4.37 | 4.07 | 150 | 1,010 | -0.0 |
| 20/03/2020 |
4.37
|
64,250 | 4.40 | 4.41 | 4.35 | 3,160 | 0 | 0.0 |
| 19/03/2020 |
4.40
|
277,240 | 4.50 | 4.50 | 4.37 | 5,000 | 12,260 | -0.1 |
| 18/03/2020 |
4.50
|
136,870 | 4.50 | 4.59 | 4.48 | 5,000 | 12,260 | -0.1 |
| 17/03/2020 |
4.50
|
332,550 | 4.46 | 4.50 | 4.32 | 0 | 10,800 | -0.1 |
| 16/03/2020 |
4.46
|
318,270 | 4.48 | 4.55 | 4.46 | 30,000 | 2,120 | 0.3 |
| 13/03/2020 |
4.48
|
345,960 | 4.80 | 4.80 | 4.46 | 7,690 | 21,110 | -0.1 |
| 12/03/2020 |
4.80
|
61,520 | 5.13 | 5.13 | 4.80 | 0 | 5,000 | -0.1 |
| 11/03/2020 |
5.13
|
164,080 | 5.52 | 5.54 | 5.13 | 460 | 6,570 | -0.1 |
| 10/03/2020 |
5.52
|
363,400 | 5.54 | 5.54 | 5.27 | 2,060 | 17,470 | -0.2 |
| 09/03/2020 |
5.54
|
249,450 | 5.95 | 5.95 | 5.54 | 0 | 8,200 | -0.1 |
| 06/03/2020 |
5.95
|
49,510 | 5.97 | 5.99 | 5.88 | 0 | 10,010 | -0.1 |
| 05/03/2020 |
5.97
|
238,260 | 5.95 | 6.06 | 5.95 | 0 | 100 | -0.0 |
| 04/03/2020 |
5.95
|
23,360 | 5.97 | 5.99 | 5.86 | 0 | 1,200 | -0.0 |
| 03/03/2020 |
5.97
|
86,710 | 5.88 | 5.99 | 5.86 | 0 | 1,610 | -0.0 |
| 02/03/2020 |
5.88
|
49,680 | 5.86 | 5.95 | 5.83 | 0 | 2,360 | -0.0 |
| 28/02/2020 |
5.86
|
176,890 | 5.99 | 5.99 | 5.79 | 0 | 8,880 | -0.1 |
| 27/02/2020 |
5.99
|
49,330 | 5.88 | 6.08 | 5.88 | 0 | 5,370 | -0.1 |
| 26/02/2020 |
5.88
|
74,410 | 5.99 | 5.99 | 5.83 | 10 | 410 | -0.0 |
| 25/02/2020 |
5.99
|
307,320 | 5.99 | 5.99 | 5.74 | 5,000 | 0 | 0.1 |
| 24/02/2020 |
5.99
|
307,900 | 6.31 | 6.31 | 5.92 | 500 | 9,070 | -0.1 |
| 21/02/2020 |
6.31
|
145,140 | 6.44 | 6.58 | 6.31 | 10 | 4,860 | -0.1 |
| 20/02/2020 |
6.44
|
438,160 | 6.19 | 6.49 | 6.22 | 0 | 1,230 | -0.0 |
| 19/02/2020 |
6.19
|
59,320 | 6.19 | 6.24 | 6.15 | 0 | 4,430 | -0.1 |
| 18/02/2020 |
6.19
|
65,220 | 6.19 | 6.28 | 6.10 | 1,000 | 3,230 | -0.0 |
| 17/02/2020 |
6.19
|
56,600 | 6.19 | 6.28 | 6.13 | 0 | 620 | -0.0 |
| 14/02/2020 |
6.19
|
100,830 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 |
| 13/02/2020 |
6.24
|
51,240 | 6.24 | 6.26 | 6.22 | 680 | 0 | 0.0 |
| 12/02/2020 |
6.24
|
129,090 | 6.08 | 6.24 | 6.10 | 0 | 200 | -0.0 |
| 11/02/2020 |
6.08
|
256,380 | 6.04 | 6.08 | 6.01 | 0 | 74,120 | -1.0 |
| 10/02/2020 |
6.04
|
88,490 | 6.08 | 6.13 | 6.01 | 1,270 | 20,900 | -0.3 |
| 07/02/2020 |
6.08
|
75,610 | 6.13 | 6.17 | 5.99 | 10 | 0 | 0.0 |
| 06/02/2020 |
6.13
|
189,030 | 5.99 | 6.17 | 5.95 | 18,970 | 0 | 0.3 |
| 05/02/2020 |
5.99
|
88,780 | 5.99 | 5.99 | 5.86 | 1,350 | 18,850 | -0.2 |