| 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) |
-0.99 | -14.47% | 47,549,000 | 847,400 | 5.0 |
5.59
6.84
5.86
|
|
2 tháng
(2026-01-16) |
-1.55 | -20.95% | 99,064,200 | 1,048,800 | 6.0 |
5.59
7.40
5.86
|
|
3 tháng
(2025-12-17) |
-1.75 | -23.03% | 144,675,900 | 2,225,700 | 14.9 |
5.59
7.62
5.86
|
|
6 tháng
(2025-09-18) |
-3.75 | -39.06% | 539,617,200 | 761,200 | 3.2 |
5.59
10.20
5.86
|
|
12 tháng
(2025-03-24) |
-1.05 | -15.22% | 1,327,067,100 | 562,302 | -6.4 |
5.07
10.40
5.86
|
|
24 tháng
(2024-03-27) |
-1.93 | -24.81% | 1,789,554,700 | 2,763,589 | 5.1 |
5.07
10.40
5.86
|
|
36 tháng
(2023-04-03) |
-1.42 | -19.53% | 2,943,428,400 | 2,759,921 | 4.0 |
5.07
10.40
5.86
|
|
60 tháng
(2021-04-12) |
-3.10 | -34.66% | 6,639,735,400 | 222,189 | -47.0 |
3.86
24.26
5.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2019 |
5.39
|
1,623,880 | 5.39 | 5.40 | 5.37 | 1,000 | 0 | 0.0 |
| 15/10/2019 |
5.39
|
2,066,420 | 5.40 | 5.42 | 5.38 | 0 | 0 | 0 |
| 14/10/2019 |
5.40
|
2,437,780 | 5.40 | 5.44 | 5.38 | 3,000 | 9,880 | -0.0 |
| 11/10/2019 |
5.40
|
1,421,640 | 5.40 | 5.40 | 5.38 | 0 | 0 | 0 |
| 10/10/2019 |
5.40
|
1,126,240 | 5.38 | 5.44 | 5.37 | 0 | 120 | -0.0 |
| 09/10/2019 |
5.38
|
3,644,640 | 5.49 | 5.49 | 5.38 | 0 | 0 | 0 |
| 08/10/2019 |
5.49
|
2,668,610 | 5.48 | 5.50 | 5.38 | 9,300 | 0 | 0.1 |
| 07/10/2019 |
5.48
|
3,296,990 | 5.53 | 5.57 | 5.46 | 3,880 | 0 | 0.0 |
| 04/10/2019 |
5.53
|
2,691,340 | 5.58 | 5.61 | 5.53 | 0 | 35,100 | -0.2 |
| 03/10/2019 |
5.58
|
2,273,430 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 |
| 02/10/2019 |
5.58
|
2,198,630 | 5.60 | 5.63 | 5.56 | 0 | 0 | 0 |
| 01/10/2019 |
5.60
|
2,186,800 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
| 30/09/2019 |
5.58
|
3,831,770 | 5.53 | 5.60 | 5.53 | 0 | 0 | 0 |
| 27/09/2019 |
5.53
|
3,254,500 | 5.55 | 5.58 | 5.52 | 0 | 0 | 0 |
| 26/09/2019 |
5.55
|
2,588,440 | 5.57 | 5.60 | 5.55 | 150 | 0 | 0.0 |
| 25/09/2019 |
5.57
|
2,903,480 | 5.57 | 5.62 | 5.56 | 0 | 0 | 0 |
| 24/09/2019 |
5.57
|
2,539,900 | 5.64 | 5.66 | 5.57 | 0 | 0 | 0 |
| 23/09/2019 |
5.64
|
4,252,730 | 5.73 | 5.75 | 5.64 | 3,000 | 0 | 0.0 |
| 20/09/2019 |
5.73
|
2,600,240 | 5.75 | 5.76 | 5.69 | 10,000 | 0 | 0.1 |
| 19/09/2019 |
5.75
|
4,510,690 | 5.74 | 5.84 | 5.74 | 0 | 27,430 | -0.2 |
| 18/09/2019 |
5.74
|
5,091,710 | 5.62 | 6.00 | 5.62 | 0 | 10,000 | -0.1 |
| 17/09/2019 |
5.62
|
3,908,830 | 5.56 | 5.63 | 5.56 | 0 | 0 | 0 |
| 16/09/2019 |
5.56
|
3,268,770 | 5.60 | 5.61 | 5.53 | 0 | 0 | 0 |
| 13/09/2019 |
5.60
|
3,968,960 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
| 12/09/2019 |
5.62
|
2,513,000 | 5.62 | 5.63 | 5.56 | 5,000 | 0 | 0.0 |
| 11/09/2019 |
5.62
|
1,808,940 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 |
| 10/09/2019 |
5.64
|
2,925,270 | 5.67 | 5.69 | 5.61 | 0 | 0 | 0 |
| 09/09/2019 |
5.67
|
3,325,590 | 5.70 | 5.71 | 5.63 | 0 | 24,610 | -0.2 |
| 06/09/2019 |
5.70
|
3,010,470 | 5.74 | 5.74 | 5.67 | 5,000 | 0 | 0.0 |
| 05/09/2019 |
5.74
|
2,454,070 | 5.74 | 5.77 | 5.72 | 0 | 0 | 0 |
| 04/09/2019 |
5.74
|
3,334,840 | 5.80 | 5.81 | 5.74 | 0 | 0 | 0 |
| 03/09/2019 |
5.80
|
3,803,820 | 5.79 | 5.82 | 5.71 | 0 | 56,540 | -0.4 |
| 30/08/2019 |
5.79
|
2,963,360 | 5.68 | 5.79 | 5.64 | 0 | 0 | 0 |
| 29/08/2019 |
5.68
|
2,882,650 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 28/08/2019 |
5.68
|
2,445,780 | 5.68 | 5.68 | 5.64 | 0 | 0 | 0 |
| 27/08/2019 |
5.68
|
1,349,990 | 5.68 | 5.68 | 5.64 | 0 | 1,500 | -0.0 |
| 26/08/2019 |
5.68
|
2,585,410 | 5.69 | 5.69 | 5.62 | 0 | 0 | 0 |
| 23/08/2019 |
5.69
|
2,485,570 | 5.69 | 5.70 | 5.64 | 30 | 34,780 | -0.2 |
| 22/08/2019 |
5.69
|
2,207,210 | 5.71 | 5.71 | 5.64 | 0 | 60,000 | -0.4 |
| 21/08/2019 |
5.71
|
2,697,760 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 |
| 20/08/2019 |
5.73
|
3,004,400 | 5.73 | 5.73 | 5.65 | 5,000 | 1,000 | 0.0 |
| 19/08/2019 |
5.73
|
2,864,880 | 5.74 | 5.74 | 5.66 | 8,000 | 0 | 0.1 |
| 16/08/2019 |
5.74
|
2,699,650 | 5.79 | 5.79 | 5.66 | 5,000 | 0 | 0.0 |
| 15/08/2019 |
5.79
|
3,547,560 | 5.83 | 5.83 | 5.66 | 20,000 | 0 | 0.1 |
| 14/08/2019 |
5.83
|
2,132,190 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/08/2019 |
5.90
|
2,765,500 | 5.93 | 5.95 | 5.78 | 0 | 0 | 0 |
| 12/08/2019 |
5.93
|
3,327,060 | 5.92 | 5.97 | 5.83 | 0 | 0 | 0 |
| 09/08/2019 |
5.92
|
2,800,200 | 5.66 | 5.92 | 5.65 | 0 | 0 | 0 |
| 08/08/2019 |
5.66
|
1,919,540 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 |
| 07/08/2019 |
5.79
|
1,809,490 | 5.74 | 5.81 | 5.70 | 0 | 41,300 | -0.3 |
| 06/08/2019 |
5.74
|
2,025,310 | 5.83 | 5.83 | 5.68 | 0 | 7,000 | -0.0 |
| 05/08/2019 |
5.83
|
3,068,670 | 5.94 | 5.94 | 5.75 | 30,000 | 5,000 | 0.2 |
| 02/08/2019 |
5.94
|
2,396,530 | 6.00 | 6.00 | 5.88 | 0 | 0 | 0 |
| 01/08/2019 |
6.00
|
2,919,130 | 6.00 | 6.00 | 5.90 | 0 | 0 | 0 |
| 31/07/2019 |
6.00
|
1,836,430 | 6.05 | 6.05 | 5.98 | 0 | 0 | 0 |
| 30/07/2019 |
6.05
|
2,447,010 | 6.10 | 6.10 | 6.01 | 10,000 | 0 | 0.1 |
| 29/07/2019 |
6.10
|
1,953,560 | 6.13 | 6.15 | 6.06 | 0 | 0 | 0 |
| 26/07/2019 |
6.13
|
2,874,070 | 6.05 | 6.16 | 6.03 | 0 | 850 | -0.0 |
| 25/07/2019 |
6.05
|
2,260,820 | 6.06 | 6.06 | 6.01 | 0 | 0 | 0 |
| 24/07/2019 |
6.06
|
2,360,410 | 6.08 | 6.08 | 6.03 | 0 | 0 | 0 |
| 23/07/2019 |
6.08
|
2,213,650 | 6.09 | 6.09 | 6.04 | 0 | 0 | 0 |
| 22/07/2019 |
6.09
|
2,961,920 | 6.09 | 6.09 | 6.04 | 0 | 12,200 | -0.1 |
| 19/07/2019 |
6.09
|
2,670,430 | 6.11 | 6.11 | 6.05 | 10,000 | 8,100 | 0.0 |
| 18/07/2019 |
6.11
|
1,803,830 | 6.11 | 6.11 | 6.07 | 0 | 0 | 0 |
| 17/07/2019 |
6.11
|
1,351,830 | 6.11 | 6.11 | 6.07 | 3,600 | 0 | 0.0 |
| 16/07/2019 |
6.11
|
1,917,520 | 6.12 | 6.12 | 6.08 | 0 | 0 | 0 |
| 15/07/2019 |
6.12
|
1,639,220 | 6.12 | 6.13 | 6.08 | 0 | 64,000 | -0.5 |
| 12/07/2019 |
6.12
|
2,189,980 | 6.14 | 6.14 | 6.09 | 0 | 13,050 | -0.1 |
| 11/07/2019 |
6.14
|
1,739,700 | 6.15 | 6.15 | 6.10 | 0 | 0 | 0 |
| 10/07/2019 |
6.15
|
1,638,920 | 6.15 | 6.16 | 6.10 | 0 | 13,270 | -0.1 |
| 09/07/2019 |
6.15
|
1,678,870 | 6.16 | 6.16 | 6.10 | 0 | 26,430 | -0.2 |
| 08/07/2019 |
6.16
|
1,139,660 | 6.19 | 6.19 | 6.12 | 0 | 26,320 | -0.2 |
| 05/07/2019 |
6.19
|
1,398,360 | 6.21 | 6.22 | 6.14 | 1,400 | 13,270 | -0.1 |
| 04/07/2019 |
6.21
|
1,386,860 | 6.17 | 6.21 | 6.13 | 0 | 0 | 0 |
| 03/07/2019 |
6.17
|
1,147,060 | 6.18 | 6.26 | 6.13 | 0 | 0 | 0 |
| 02/07/2019 |
6.18
|
1,318,420 | 6.24 | 6.24 | 6.17 | 0 | 0 | 0 |
| 01/07/2019 |
6.24
|
936,850 | 6.25 | 6.28 | 6.19 | 0 | 16,050 | -0.1 |
| 28/06/2019 |
6.25
|
703,980 | 6.16 | 6.25 | 6.12 | 0 | 0 | 0 |
| 27/06/2019 |
6.16
|
1,419,470 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
| 26/06/2019 |
6.22
|
1,170,140 | 6.25 | 6.25 | 6.18 | 0 | 0 | 0 |
| 25/06/2019 |
6.25
|
1,329,190 | 6.26 | 6.26 | 6.18 | 0 | 13,050 | -0.1 |
| 24/06/2019 |
6.26
|
1,343,580 | 6.28 | 6.29 | 6.22 | 5,000 | 70 | 0.0 |
| 21/06/2019 |
6.28
|
1,531,570 | 6.28 | 6.31 | 6.24 | 0 | 0 | 0 |
| 20/06/2019 |
6.28
|
1,900,450 | 6.26 | 6.28 | 6.22 | 0 | 8,470 | -0.1 |
| 19/06/2019 |
6.26
|
1,310,860 | 6.30 | 6.30 | 6.22 | 0 | 0 | 0 |
| 18/06/2019 |
6.30
|
990,890 | 6.34 | 6.36 | 6.26 | 0 | 0 | 0 |
| 17/06/2019 |
6.34
|
1,458,350 | 6.39 | 6.39 | 6.32 | 0 | 112,030 | -0.8 |
| 14/06/2019 |
6.39
|
1,403,590 | 6.40 | 6.43 | 6.34 | 0 | 65,810 | -0.5 |
| 13/06/2019 |
6.40
|
1,055,930 | 6.41 | 6.41 | 6.37 | 0 | 0 | 0 |
| 12/06/2019 |
6.41
|
1,093,610 | 6.42 | 6.43 | 6.34 | 0 | 60,340 | -0.4 |
| 11/06/2019 |
6.42
|
1,203,880 | 6.43 | 6.43 | 6.38 | 0 | 0 | 0 |
| 10/06/2019 |
6.43
|
2,917,220 | 6.43 | 6.43 | 6.36 | 0 | 25,000 | -0.2 |
| 07/06/2019 |
6.43
|
3,535,400 | 6.43 | 6.43 | 6.26 | 0 | 13,420 | -0.1 |
| 06/06/2019 |
6.43
|
2,324,100 | 6.08 | 6.43 | 6.04 | 0 | 0 | 0 |
| 05/06/2019 |
6.08
|
1,572,010 | 6.07 | 6.08 | 6.04 | 0 | 0 | 0 |
| 04/06/2019 |
6.07
|
1,573,840 | 6.08 | 6.08 | 6.04 | 0 | 0 | 0 |
| 03/06/2019 |
6.08
|
2,291,320 | 6.09 | 6.09 | 6.04 | 0 | 0 | 0 |
| 31/05/2019 |
6.09
|
1,718,360 | 6.09 | 6.10 | 6.03 | 0 | 0 | 0 |
| 30/05/2019 |
6.09
|
1,769,740 | 6.08 | 6.09 | 6.04 | 0 | 0 | 0 |
| 29/05/2019 |
6.08
|
1,143,440 | 6.09 | 6.10 | 6.04 | 0 | 0 | 0 |