| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.90 | -3.50% | 142,215,500 | -10,849,008 | 0 |
23.40
25.75
24.65
|
|
2 tháng
(2026-04-20) |
-2.55 | -9.31% | 269,256,100 | -20,222,964 | 0 |
23.40
27.40
24.65
|
|
3 tháng
(2026-03-19) |
-0.93 | -3.60% | 503,689,800 | -9,264,332 | -33.5 |
23.40
29
24.65
|
|
6 tháng
(2025-12-19) |
-0.34 | -1.34% | 1,208,252,100 | 12,914,868 | 804.3 |
23.40
30.04
24.65
|
|
12 tháng
(2025-06-23) |
-0.66 | -2.60% | 2,690,888,900 | -89,353,189 | -3,377.4 |
23.40
34.97
24.65
|
|
24 tháng
(2024-06-27) |
-0.36 | -1.43% | 4,297,393,200 | -74,176,401 | -2,816.5 |
22.39
34.97
24.65
|
|
36 tháng
(2023-07-03) |
4.47 | 21.92% | 5,782,772,700 | -103,102,355 | -4,218.0 |
17.89
34.97
24.65
|
|
60 tháng
(2021-07-13) |
3.96 | 18.93% | 8,226,945,600 | -79,305,135 | -3,807.3 |
9.27
34.97
24.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 09/10/2019 |
6.07
|
23,080 | 6.14 | 6.17 | 5.96 | 0 | 0 | 0 |
| 08/10/2019 |
6.14
|
20,790 | 5.94 | 6.14 | 5.94 | 381,700 | 381,700 | 0 |
| 07/10/2019 |
5.94
|
26,220 | 6.12 | 6.16 | 5.94 | 98,560 | 102,060 | -0.1 |
| 04/10/2019 |
6.12
|
21,360 | 6.28 | 6.28 | 6.12 | 0 | 4,990 | -0.2 |
| 03/10/2019 |
6.28
|
50,440 | 6.37 | 6.37 | 6.28 | 20 | 6,020 | -0.2 |
| 02/10/2019 |
6.37
|
116,700 | 6.19 | 6.40 | 6.17 | 0 | 38,700 | -1.4 |
| 01/10/2019 |
6.19
|
17,820 | 6.06 | 6.19 | 6.06 | 0 | 5,000 | -0.2 |
| 30/09/2019 |
6.06
|
25,380 | 6.19 | 6.29 | 6.06 | 0 | 2,870 | -0.1 |
| 27/09/2019 |
6.19
|
4,600 | 6.33 | 6.33 | 6.19 | 0 | 0 | 0 |
| 26/09/2019 |
6.33
|
12,920 | 6.33 | 6.44 | 6.26 | 806,000 | 401,140 | 14.5 |
| 25/09/2019 |
6.33
|
15,240 | 6.25 | 6.33 | 6.14 | 400,000 | 200 | 14.1 |
| 24/09/2019 |
6.25
|
18,040 | 6.26 | 6.26 | 6.12 | 7,000 | 0 | 0.2 |
| 23/09/2019 |
6.26
|
71,690 | 6.19 | 6.30 | 6.14 | 795,440 | 0 | 28.2 |
| 20/09/2019 |
6.19
|
62,500 | 6.10 | 6.24 | 5.93 | 35,440 | 1,000 | 1.2 |
| 19/09/2019 |
6.10
|
52,460 | 5.85 | 6.10 | 5.78 | 23,800 | 900 | 0.8 |
| 18/09/2019 |
5.85
|
18,210 | 5.92 | 5.94 | 5.85 | 0 | 0 | 0 |
| 17/09/2019 |
5.92
|
25,030 | 5.89 | 5.93 | 5.85 | 2,470 | 0 | 0.1 |
| 16/09/2019 |
5.89
|
57,490 | 5.80 | 5.91 | 5.70 | 2,570 | 0 | 0.1 |
| 13/09/2019 |
5.80
|
34,760 | 5.71 | 5.81 | 5.66 | 11,640 | 5,100 | 0.2 |
| 12/09/2019 |
5.71
|
11,260 | 5.73 | 5.75 | 5.62 | 6,600 | 0 | 0.2 |
| 11/09/2019 |
5.73
|
59,170 | 5.64 | 5.73 | 5.62 | 37,340 | 500 | 1.2 |
| 10/09/2019 |
5.64
|
27,110 | 5.62 | 5.75 | 5.62 | 17,750 | 0 | 0.6 |
| 09/09/2019 |
5.62
|
3,930 | 5.71 | 5.75 | 5.62 | 0 | 0 | 0 |
| 06/09/2019 |
5.71
|
99,680 | 5.64 | 5.78 | 5.62 | 597,864 | 567,864 | 1.0 |
| 05/09/2019 |
5.64
|
105,060 | 5.66 | 5.70 | 5.62 | 0 | 81,300 | -2.6 |
| 04/09/2019 |
5.66
|
90,020 | 5.53 | 5.77 | 5.55 | 5,000 | 76,080 | -2.2 |
| 03/09/2019 |
5.53
|
510 | 5.80 | 5.80 | 5.53 | 0 | 0 | 0 |
| 30/08/2019 |
5.80
|
1,390 | 5.80 | 5.82 | 5.57 | 0 | 0 | 0 |
| 29/08/2019 |
5.80
|
20,690 | 5.73 | 5.82 | 5.68 | 6,000 | 0 | 0.2 |
| 28/08/2019 |
5.73
|
82,350 | 5.78 | 5.84 | 5.71 | 0 | 0 | 0 |
| 27/08/2019 |
5.78
|
92,180 | 5.93 | 5.96 | 5.56 | 0 | 18,510 | -0.6 |
| 26/08/2019 |
5.93
|
71,840 | 6.05 | 6.05 | 5.84 | 11,000 | 10,000 | 0.0 |