| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.30 | -2.75% | 76,900 | -2,300 | 0 |
10.60
11.20
10.70
|
|
2 tháng
(2026-04-20) |
-0.40 | -3.64% | 314,700 | -17,200 | 0 |
10.60
11.20
10.70
|
|
3 tháng
(2026-03-23) |
0.04 | 0.34% | 822,500 | -13,400 | 0.1 |
10.56
11.30
10.70
|
|
6 tháng
(2025-12-22) |
-0.44 | -3.99% | 3,912,600 | -8,500 | 0.1 |
9.80
11.30
10.70
|
|
12 tháng
(2025-06-24) |
-0.54 | -4.81% | 6,095,500 | -430,700 | -4.7 |
9.80
12.37
10.70
|
|
24 tháng
(2024-07-01) |
-0.17 | -1.58% | 13,739,831 | -502,286 | -5.6 |
9.80
12.37
10.70
|
|
36 tháng
(2023-07-05) |
3.10 | 41.26% | 24,647,997 | -410,439 | -4.2 |
7.06
12.37
10.70
|
|
60 tháng
(2021-07-15) |
4.07 | 62.26% | 113,823,037 | -673,927 | -7.3 |
4.77
18.10
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2020 |
5.03
|
4,900 | 5.03 | 5.47 | 5.03 | 0 | 0 | 0 |
| 15/01/2020 |
5.03
|
7,440 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
| 14/01/2020 |
5.12
|
4,800 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
| 13/01/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/01/2020 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/01/2020 |
5.30
|
325 | 5.21 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 07/01/2020 |
5.21
|
156 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 |
| 06/01/2020 |
5.38
|
12,900 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 03/01/2020 |
5.30
|
12,100 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 |
| 02/01/2020 |
5.38
|
2,089 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 31/12/2019 |
5.38
|
300 | 5.38 | 5.38 | 5.03 | 0 | 100 | -0.0 |
| 30/12/2019 |
5.38
|
11,000 | 5.30 | 5.38 | 5.38 | 0 | 0 | 0 |
| 27/12/2019 |
5.30
|
33,700 | 5.38 | 5.38 | 5.03 | 0 | 0 | 0 |
| 26/12/2019 |
5.38
|
7,719 | 5.12 | 5.38 | 5.12 | 0 | 0 | 0 |
| 25/12/2019 |
5.12
|
300 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 24/12/2019 |
5.12
|
4,312 | 5.30 | 5.30 | 5.03 | 0 | 0 | 0 |
| 23/12/2019 |
5.30
|
1,482 | 5.12 | 5.30 | 5.03 | 0 | 0 | 0 |
| 20/12/2019 |
5.12
|
760 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 |
| 19/12/2019 |
5.38
|
6,300 | 5.30 | 5.38 | 5.30 | 0 | 2,000 | -0.0 |
| 18/12/2019 |
5.30
|
215 | 5.12 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/12/2019 |
5.12
|
3,500 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 16/12/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 13/12/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 12/12/2019 |
5.21
|
525 | 5.30 | 5.30 | 4.94 | 0 | 0 | 0 |
| 11/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/12/2019 |
5.30
|
12,852 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
| 09/12/2019 |
5.30
|
100 | 5.03 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/12/2019 |
5.03
|
1,000 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 |
| 05/12/2019 |
5.21
|
10,420 | 5.12 | 5.38 | 5.21 | 0 | 0 | 0 |
| 04/12/2019 |
5.12
|
11,700 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 03/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 02/12/2019 |
5.12
|
30,939 | 5.38 | 5.38 | 5.12 | 0 | 900 | -0.0 |
| 29/11/2019 |
5.38
|
8,155 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 28/11/2019 |
5.38
|
5,000 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 27/11/2019 |
5.47
|
300 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 26/11/2019 |
5.38
|
8,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 25/11/2019 |
5.38
|
9,100 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 22/11/2019 |
5.47
|
5,359 | 5.38 | 5.47 | 5.30 | 0 | 0 | 0 |
| 21/11/2019 |
5.38
|
6,159 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 20/11/2019 |
5.38
|
698 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 19/11/2019 |
5.47
|
2,700 | 5.38 | 5.47 | 5.21 | 0 | 0 | 0 |
| 18/11/2019 |
5.38
|
3,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 15/11/2019 |
5.38
|
29,100 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 14/11/2019 |
5.47
|
2,000 | 5.38 | 5.47 | 5.47 | 0 | 0 | 0 |
| 13/11/2019 |
5.38
|
20,004 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 12/11/2019 |
5.38
|
5,335 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 11/11/2019 |
5.38
|
114,100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 08/11/2019 |
5.38
|
15,020 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 07/11/2019 |
5.38
|
7,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 06/11/2019 |
5.38
|
9,800 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 05/11/2019 |
5.38
|
33,800 | 5.21 | 5.47 | 5.30 | 1,500 | 0 | 0.0 |
| 04/11/2019 |
5.21
|
108,100 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 |
| 01/11/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 31/10/2019 |
5.21
|
51 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 30/10/2019 |
5.21
|
700 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 29/10/2019 |
5.21
|
9,400 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 |
| 28/10/2019 |
5.21
|
100 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
| 25/10/2019 |
5.30
|
400 | 5.21 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/10/2019 |
5.21
|
500 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 23/10/2019 |
5.21
|
3,100 | 5.12 | 5.21 | 5.12 | 0 | 0 | 0 |
| 22/10/2019 |
5.12
|
1,467 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 21/10/2019 |
5.21
|
4,200 | 5.30 | 5.30 | 4.94 | 0 | 0 | 0 |
| 18/10/2019 |
5.30
|
5,300 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 |
| 17/10/2019 |
5.21
|
11,551 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 16/10/2019 |
5.21
|
57,100 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
| 15/10/2019 |
5.30
|
2,000 | 5.30 | 5.30 | 5.03 | 0 | 0 | 0 |
| 14/10/2019 |
5.30
|
7,500 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
| 11/10/2019 |
5.30
|
9,500 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
| 10/10/2019 |
5.30
|
3,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/10/2019 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/10/2019 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/10/2019 |
5.30
|
21,300 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 |
| 04/10/2019 |
5.38
|
80,400 | 5.21 | 5.38 | 5.03 | 0 | 0 | 0 |
| 03/10/2019 |
5.21
|
2,270 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
| 02/10/2019 |
5.30
|
100 | 5.21 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/10/2019 |
5.21
|
1,051 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
| 30/09/2019 |
5.30
|
28,839 | 5.38 | 5.38 | 5.12 | 0 | 28,400 | -0.2 |
| 27/09/2019 |
5.38
|
8,415 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 26/09/2019 |
5.30
|
21,400 | 5.21 | 5.38 | 5.30 | 0 | 0 | 0 |
| 25/09/2019 |
5.21
|
35,000 | 5.21 | 5.30 | 5.21 | 1,600 | 0 | 0.0 |
| 24/09/2019 |
5.21
|
9,400 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
| 23/09/2019 |
5.30
|
38 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/09/2019 |
5.30
|
6,401 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
| 19/09/2019 |
5.30
|
16,600 | 5.38 | 5.38 | 5.30 | 14,000 | 0 | 0.1 |
| 18/09/2019 |
5.38
|
5,825 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 17/09/2019 |
5.30
|
10,809 | 5.38 | 5.38 | 5.21 | 2,400 | 0 | 0.0 |
| 16/09/2019 |
5.38
|
18,304 | 5.38 | 5.47 | 5.21 | 2,000 | 3,200 | -0.0 |
| 13/09/2019 |
5.38
|
3,300 | 5.47 | 5.47 | 5.30 | 400 | 0 | 0.0 |
| 12/09/2019 |
5.47
|
700 | 5.47 | 5.47 | 5.47 | 0 | 100 | -0.0 |
| 11/09/2019 |
5.47
|
15,500 | 5.47 | 5.47 | 5.30 | 4,000 | 3,300 | 0.0 |
| 10/09/2019 |
5.47
|
6,020 | 5.47 | 5.47 | 5.21 | 5,000 | 0 | 0.0 |
| 09/09/2019 |
5.47
|
1,160 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 06/09/2019 |
5.47
|
160 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 05/09/2019 |
5.47
|
120 | 5.38 | 5.47 | 5.47 | 0 | 0 | 0 |
| 04/09/2019 |
5.38
|
1,900 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 03/09/2019 |
5.38
|
22,240 | 5.47 | 5.56 | 5.38 | 5,600 | 0 | 0.0 |
| 30/08/2019 |
5.47
|
7,000 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 29/08/2019 |
5.47
|
12,400 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 |
| 28/08/2019 |
5.47
|
4,600 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |