| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-3.40 | -13.65% | 212,047,200 | -10,274,148 | 0 |
18.45
25.40
21.30
|
|
2 tháng
(2026-06-01) |
-3.20 | -12.96% | 338,750,100 | -17,931,692 | 0 |
18.45
25.40
21.30
|
|
3 tháng
(2026-05-04) |
-4.65 | -17.78% | 491,317,300 | -30,452,172 | 0 |
18.45
26.50
21.30
|
|
6 tháng
(2026-02-02) |
-4.98 | -18.80% | 1,149,908,900 | -6,000,809 | 597.8 |
18.45
30.04
21.30
|
|
12 tháng
(2025-08-05) |
-11.70 | -35.24% | 2,500,455,800 | -100,899,509 | -3,162.3 |
18.45
34.97
21.30
|
|
24 tháng
(2024-08-12) |
-3.68 | -14.63% | 4,469,109,800 | -91,350,778 | -2,983.7 |
18.45
34.97
21.30
|
|
36 tháng
(2023-08-16) |
-2.09 | -8.87% | 5,909,240,800 | -115,685,532 | -4,179.8 |
17.89
34.97
21.30
|
|
60 tháng
(2021-08-26) |
-1.73 | -7.46% | 8,324,514,700 | -89,108,612 | -3,604.1 |
9.27
34.97
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2020 |
4.67
|
69,690 | 4.60 | 4.74 | 4.60 | 263,400 | 18,740 | 6.5 |
| 04/03/2020 |
4.60
|
6,280 | 4.60 | 4.67 | 4.60 | 10 | 0 | 0.0 |
| 03/03/2020 |
4.60
|
29,910 | 4.60 | 4.69 | 4.60 | 5,000 | 16,000 | -0.3 |
| 02/03/2020 |
4.60
|
53,480 | 4.60 | 4.78 | 4.60 | 9,200 | 31,700 | -0.6 |
| 28/02/2020 |
4.60
|
7,540 | 4.76 | 4.76 | 4.60 | 2,000 | 0 | 0.1 |
| 27/02/2020 |
4.76
|
78,230 | 4.69 | 4.76 | 4.60 | 0 | 710,220 | -18.5 |
| 26/02/2020 |
4.69
|
30,500 | 4.86 | 4.86 | 4.53 | 60 | 40 | 0.0 |
| 25/02/2020 |
4.86
|
13,560 | 4.81 | 4.86 | 4.71 | 0 | 110,520 | -2.9 |
| 24/02/2020 |
4.81
|
8,780 | 4.95 | 4.95 | 4.70 | 30 | 5,260 | -0.1 |
| 21/02/2020 |
4.95
|
128,730 | 4.95 | 5.01 | 4.89 | 17,890 | 114,040 | -2.7 |
| 20/02/2020 |
4.95
|
4,640 | 4.97 | 4.97 | 4.87 | 1,000 | 2,250 | -0.0 |
| 19/02/2020 |
4.97
|
2,080 | 5.01 | 5.01 | 4.84 | 0 | 10 | -0.0 |
| 18/02/2020 |
5.01
|
14,320 | 4.95 | 5.01 | 4.86 | 10,250 | 7,000 | 0.1 |
| 17/02/2020 |
4.95
|
17,570 | 4.98 | 5.04 | 4.88 | 8,800 | 0 | 0.2 |
| 14/02/2020 |
4.98
|
30,240 | 4.89 | 5.11 | 4.92 | 17,330 | 16,290 | 0.0 |
| 13/02/2020 |
4.89
|
34,100 | 4.84 | 4.89 | 4.78 | 9,850 | 3,250 | 0.2 |
| 12/02/2020 |
4.84
|
55,830 | 4.69 | 4.85 | 4.68 | 4,000 | 6,780 | -0.1 |
| 11/02/2020 |
4.69
|
30,890 | 4.67 | 4.74 | 4.60 | 6,500 | 1,020 | 0.1 |
| 10/02/2020 |
4.67
|
9,850 | 4.69 | 4.78 | 4.63 | 6,300 | 0 | 0.2 |
| 07/02/2020 |
4.69
|
60,730 | 4.74 | 4.91 | 4.42 | 18,550 | 70 | 0.5 |
| 06/02/2020 |
4.74
|
23,930 | 4.71 | 4.78 | 4.58 | 17,900 | 638,790 | -16.1 |
| 05/02/2020 |
4.71
|
59,100 | 4.74 | 4.83 | 4.51 | 1,019,500 | 1,005,110 | 0.4 |
| 04/02/2020 |
4.74
|
6,550 | 4.74 | 4.78 | 4.60 | 1,000 | 1,000 | 0 |
| 03/02/2020 |
4.74
|
96,440 | 4.74 | 4.74 | 4.42 | 33,970 | 0 | 0.9 |
| 31/01/2020 |
4.74
|
54,030 | 4.78 | 4.95 | 4.70 | 16,580 | 15,180 | 0.0 |
| 30/01/2020 |
4.78
|
101,240 | 5.06 | 5.31 | 4.78 | 31,500 | 68,590 | -1.0 |
| 22/01/2020 |
5.06
|
44,180 | 5.11 | 5.21 | 5.06 | 10 | 40,000 | -1.1 |
| 21/01/2020 |
5.11
|
53,940 | 5.05 | 5.13 | 5.04 | 200 | 48,050 | -1.4 |
| 20/01/2020 |
5.05
|
10,870 | 5.09 | 5.13 | 5.05 | 200,000 | 205,090 | -0.1 |
| 17/01/2020 |
5.09
|
30,490 | 5.04 | 5.21 | 5.04 | 523,500 | 525,900 | -0.1 |
| 16/01/2020 |
5.04
|
24,120 | 5.13 | 5.13 | 4.96 | 362,560 | 363,500 | -0.0 |
| 15/01/2020 |
5.13
|
1,050 | 5.13 | 5.28 | 5.04 | 30 | 1,030 | -0.0 |
| 14/01/2020 |
5.13
|
65,730 | 5.13 | 5.13 | 5.04 | 58,110 | 49,840 | 0.2 |
| 13/01/2020 |
5.13
|
40,860 | 5.09 | 5.20 | 4.99 | 10,000 | 10,000 | 0 |
| 10/01/2020 |
5.09
|
8,570 | 5.11 | 5.11 | 4.97 | 5,000 | 5,000 | 0 |
| 09/01/2020 |
5.11
|
3,720 | 5.06 | 5.13 | 5.06 | 0 | 391,837 | -11.0 |
| 08/01/2020 |
5.06
|
2,640 | 5.06 | 5.06 | 4.95 | 200 | 0 | 0.0 |
| 07/01/2020 |
5.06
|
18,320 | 5.06 | 5.20 | 5.06 | 784,500 | 800,000 | -0.4 |
| 06/01/2020 |
5.06
|
22,760 | 5.13 | 5.18 | 4.95 | 0 | 2,040 | -0.1 |
| 03/01/2020 |
5.13
|
2,450 | 5.13 | 5.13 | 5.04 | 0 | 702,040 | -20.0 |
| 02/01/2020 |
5.13
|
18,320 | 5.22 | 5.22 | 5.06 | 0 | 7,040 | -0.2 |
| 31/12/2019 |
5.22
|
56,710 | 5.22 | 5.22 | 5.11 | 0 | 510,010 | -14.8 |
| 30/12/2019 |
5.22
|
46,860 | 5.27 | 5.27 | 5.19 | 0 | 26,830 | -0.8 |
| 27/12/2019 |
5.27
|
21,900 | 5.22 | 5.27 | 5.18 | 0 | 10,000 | -0.3 |
| 26/12/2019 |
5.22
|
21,720 | 5.27 | 5.27 | 5.13 | 500 | 5,040 | -0.1 |
| 25/12/2019 |
5.27
|
68,620 | 5.22 | 5.30 | 5.17 | 0 | 40,000 | -1.2 |
| 24/12/2019 |
5.22
|
96,900 | 5.22 | 5.58 | 5.13 | 0 | 26,830 | -0.8 |
| 23/12/2019 |
5.22
|
30,760 | 5.31 | 5.31 | 5.17 | 0 | 15,930 | -0.5 |
| 20/12/2019 |
5.31
|
149,860 | 5.31 | 5.36 | 5.16 | 39,310 | 137,400 | -2.9 |
| 19/12/2019 |
5.31
|
12,660 | 5.22 | 5.39 | 5.24 | 0 | 6,770 | -0.2 |
| 18/12/2019 |
5.22
|
49,090 | 5.46 | 5.46 | 5.16 | 0 | 21,410 | -0.6 |
| 17/12/2019 |
5.46
|
50,960 | 5.55 | 5.55 | 5.41 | 0 | 42,720 | -1.3 |
| 16/12/2019 |
5.55
|
42,350 | 5.61 | 5.61 | 5.54 | 0 | 38,870 | -1.2 |
| 13/12/2019 |
5.61
|
23,010 | 5.64 | 5.65 | 5.52 | 0 | 19,420 | -0.6 |
| 12/12/2019 |
5.64
|
27,460 | 5.57 | 5.71 | 5.55 | 0 | 26,080 | -0.8 |
| 11/12/2019 |
5.57
|
15,340 | 5.62 | 5.70 | 5.55 | 0 | 5,810 | -0.2 |
| 10/12/2019 |
5.62
|
187,140 | 5.74 | 5.74 | 5.59 | 0 | 128,100 | -4.1 |
| 09/12/2019 |
5.74
|
18,800 | 5.57 | 5.75 | 5.61 | 0 | 2,440 | -0.1 |
| 06/12/2019 |
5.57
|
71,540 | 5.77 | 5.77 | 5.48 | 0 | 40,640 | -1.3 |
| 05/12/2019 |
5.77
|
51,710 | 5.90 | 5.90 | 5.77 | 0 | 1,010 | -0.0 |
| 04/12/2019 |
5.90
|
7,880 | 5.87 | 5.93 | 5.75 | 150,000 | 157,550 | 4.6 |
| 03/12/2019 |
5.87
|
8,580 | 5.91 | 5.91 | 5.78 | 580 | 0 | 0.0 |
| 02/12/2019 |
5.91
|
53,710 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 |
| 29/11/2019 |
5.96
|
392,020 | 5.91 | 6.01 | 5.85 | 301,330 | 376,290 | -2.5 |
| 28/11/2019 |
5.91
|
15,960 | 5.84 | 6.01 | 5.85 | 1,920 | 9,990 | -0.3 |
| 27/11/2019 |
5.84
|
146,900 | 5.85 | 5.93 | 5.84 | 47,330 | 144,390 | -3.2 |
| 26/11/2019 |
5.85
|
104,330 | 5.85 | 6.01 | 5.84 | 288,110 | 299,930 | -0.4 |
| 25/11/2019 |
5.85
|
439,070 | 5.91 | 6.30 | 5.85 | 56,000 | 416,560 | -12.0 |
| 22/11/2019 |
5.91
|
408,480 | 5.93 | 6.00 | 5.91 | 245,000 | 313,550 | -2.3 |
| 21/11/2019 |
5.93
|
102,380 | 6.01 | 6.01 | 5.84 | 16,000 | 125,625 | -3.8 |
| 20/11/2019 |
6.01
|
35,640 | 6.01 | 6.01 | 5.84 | 6,000 | 32,100 | -0.9 |
| 19/11/2019 |
6.01
|
36,800 | 6.00 | 6.01 | 5.94 | 5,880 | 14,020 | -0.3 |
| 18/11/2019 |
6.00
|
44,310 | 5.93 | 6.00 | 5.94 | 6,620 | 2,230 | 0.1 |
| 15/11/2019 |
5.93
|
124,190 | 6.01 | 6.01 | 5.92 | 106,200 | 15,000 | 3.1 |
| 14/11/2019 |
6.01
|
130,030 | 6.00 | 6.17 | 6.00 | 35,300 | 39,320 | -0.1 |
| 13/11/2019 |
6.00
|
104,600 | 6.02 | 6.08 | 5.90 | 2,300 | 47,600 | -1.5 |
| 12/11/2019 |
6.02
|
127,500 | 6.01 | 6.05 | 6.01 | 200,000 | 299,460 | -3.4 |
| 11/11/2019 |
6.01
|
155,360 | 6.06 | 6.06 | 6.01 | 15,400 | 100,000 | -2.9 |
| 08/11/2019 |
6.06
|
144,030 | 6.02 | 6.16 | 6.05 | 7,000 | 100,200 | -3.2 |
| 07/11/2019 |
6.02
|
202,450 | 6.10 | 6.10 | 6.01 | 3,750 | 183,310 | -6.1 |
| 06/11/2019 |
6.10
|
74,360 | 6.17 | 6.17 | 6.01 | 50,000 | 62,360 | -0.4 |
| 05/11/2019 |
6.17
|
122,170 | 6.10 | 6.23 | 6.08 | 3,220 | 100,000 | -3.3 |
| 04/11/2019 |
6.10
|
258,310 | 6.19 | 6.19 | 6.10 | 70,000 | 220,000 | -5.2 |
| 01/11/2019 |
6.19
|
26,470 | 6.19 | 6.19 | 6.07 | 0 | 0 | 0 |
| 31/10/2019 |
6.19
|
65,500 | 6.19 | 6.19 | 6.16 | 5,000 | 0 | 0.2 |
| 30/10/2019 |
6.19
|
21,820 | 6.05 | 6.19 | 6.01 | 0 | 0 | 0 |
| 29/10/2019 |
6.05
|
13,230 | 6.16 | 6.23 | 6.03 | 0 | 0 | 0 |
| 28/10/2019 |
6.16
|
9,160 | 6.17 | 6.31 | 6.05 | 0 | 20 | -0.0 |
| 25/10/2019 |
6.17
|
45,490 | 6.19 | 6.21 | 6.07 | 0 | 36,030 | -1.2 |
| 24/10/2019 |
6.19
|
8,040 | 6.16 | 6.19 | 6.14 | 2,000 | 0 | 0.1 |
| 23/10/2019 |
6.16
|
67,100 | 6.08 | 6.17 | 6.02 | 0 | 28,480 | -1.0 |
| 22/10/2019 |
6.08
|
14,320 | 6.07 | 6.08 | 6.01 | 0 | 0 | 0 |
| 21/10/2019 |
6.07
|
26,950 | 6.10 | 6.10 | 6.03 | 20 | 7,500 | -0.3 |
| 18/10/2019 |
6.10
|
2,300 | 6.21 | 6.21 | 6.10 | 0 | 0 | 0 |
| 17/10/2019 |
6.21
|
12,210 | 6.19 | 6.21 | 6.10 | 0 | 0 | 0 |
| 16/10/2019 |
6.19
|
31,750 | 6.17 | 6.24 | 6.14 | 0 | 4,700 | -0.2 |
| 15/10/2019 |
6.17
|
32,350 | 6.16 | 6.23 | 6.07 | 0 | 0 | 0 |
| 14/10/2019 |
6.16
|
55,860 | 6.16 | 6.19 | 5.89 | 0 | 140 | -0.0 |
| 11/10/2019 |
6.16
|
19,970 | 6.07 | 6.19 | 6.01 | 0 | 0 | 0 |
| 10/10/2019 |
6.07
|
19,030 | 6.07 | 6.12 | 6.07 | 3,000 | 0 | 0.1 |