| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1.15 | -4.20% | 178,830,000 | 3,112,025 | 0 |
26.20
29
26.20
|
|
2 tháng
(2026-03-02) |
-2.11 | -7.47% | 516,168,000 | 23,497,529 | 549.4 |
24.45
30.04
26.20
|
|
3 tháng
(2026-02-02) |
-0.28 | -1.04% | 662,087,500 | 24,615,729 | 597.8 |
24.45
30.04
26.20
|
|
6 tháng
(2025-11-03) |
0.11 | 0.41% | 1,308,196,100 | -13,279,371 | -742.6 |
23.70
30.04
26.20
|
|
12 tháng
(2025-05-06) |
-0.62 | -2.31% | 2,724,212,100 | -78,422,295 | -3,771.4 |
23.70
34.97
26.20
|
|
24 tháng
(2024-05-13) |
-0.08 | -0.31% | 4,257,473,500 | -64,548,693 | -3,186.6 |
22.39
34.97
26.20
|
|
36 tháng
(2023-05-17) |
8.53 | 48.30% | 5,732,178,400 | -79,558,694 | -3,991.6 |
17.67
34.97
26.20
|
|
60 tháng
(2021-05-27) |
11.67 | 80.31% | 8,114,075,700 | -64,354,174 | -3,931.4 |
9.27
34.97
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/08/2019 |
6.05
|
50,180 | 6.28 | 6.28 | 6.05 | 20,200 | 0 | 0.7 |
| 22/08/2019 |
6.28
|
35,980 | 6.19 | 6.33 | 6.12 | 0 | 0 | 0 |
| 21/08/2019 |
6.19
|
30,450 | 6.26 | 6.35 | 6.11 | 0 | 0 | 0 |
| 20/08/2019 |
6.26
|
100,800 | 6.39 | 6.39 | 6.16 | 700 | 20,000 | -0.7 |
| 19/08/2019 |
6.39
|
16,130 | 6.37 | 6.58 | 6.35 | 0 | 0 | 0 |
| 16/08/2019 |
6.37
|
177,730 | 6.08 | 6.43 | 6.08 | 10,000 | 4,700 | 0.2 |
| 15/08/2019 |
6.08
|
46,520 | 5.93 | 6.08 | 5.84 | 225,580 | 202,000 | 0.8 |
| 14/08/2019 |
5.93
|
93,250 | 5.94 | 5.96 | 5.75 | 82,110 | 0 | 2.8 |
| 13/08/2019 |
5.94
|
104,560 | 5.93 | 5.98 | 5.93 | 206,350 | 120,000 | 2.9 |
| 12/08/2019 |
5.93
|
23,090 | 5.94 | 5.94 | 5.84 | 12,580 | 0 | 0.4 |
| 09/08/2019 |
5.94
|
18,360 | 5.94 | 6.34 | 5.89 | 12,800 | 500 | 0.4 |
| 08/08/2019 |
5.94
|
41,260 | 5.87 | 5.94 | 5.78 | 1,008,240 | 1,000,000 | 0.3 |
| 07/08/2019 |
5.87
|
29,660 | 5.78 | 5.93 | 5.77 | 132,560 | 110,000 | 0.7 |
| 06/08/2019 |
5.78
|
25,340 | 5.87 | 5.87 | 5.66 | 8,950 | 0 | 0.3 |
| 05/08/2019 |
5.87
|
53,520 | 5.87 | 5.93 | 5.77 | 17,030 | 0 | 0.6 |
| 02/08/2019 |
5.87
|
42,720 | 5.89 | 5.89 | 5.78 | 14,500 | 0 | 0.5 |
| 01/08/2019 |
5.89
|
36,730 | 5.94 | 5.94 | 5.87 | 18,520 | 0 | 0.6 |
| 31/07/2019 |
5.94
|
69,070 | 5.93 | 5.94 | 5.71 | 55,000 | 0 | 1.8 |
| 30/07/2019 |
5.93
|
113,580 | 5.93 | 5.93 | 5.68 | 72,570 | 30,000 | 1.4 |
| 29/07/2019 |
5.93
|
52,450 | 5.93 | 5.93 | 5.82 | 28,690 | 660 | 0.9 |
| 26/07/2019 |
5.93
|
18,530 | 5.96 | 5.96 | 5.87 | 130,000 | 180,070 | -1.7 |
| 25/07/2019 |
5.96
|
14,510 | 6.00 | 6.00 | 5.91 | 402,030 | 400,000 | 0.1 |
| 24/07/2019 |
6.00
|
60,340 | 6.00 | 6.01 | 5.93 | 36,250 | 0 | 1.2 |
| 23/07/2019 |
6.00
|
143,910 | 5.98 | 6.00 | 5.84 | 117,320 | 3,700 | 3.8 |
| 22/07/2019 |
5.98
|
46,910 | 6.00 | 6.05 | 5.93 | 38,260 | 0 | 1.3 |
| 19/07/2019 |
6.00
|
46,520 | 5.93 | 6.07 | 5.84 | 22,370 | 0 | 0.8 |
| 18/07/2019 |
5.93
|
19,330 | 5.96 | 6.07 | 5.87 | 120 | 0 | 0.0 |
| 17/07/2019 |
5.96
|
83,000 | 5.93 | 6.04 | 5.91 | 15,000 | 0 | 0.5 |
| 16/07/2019 |
5.93
|
64,170 | 5.87 | 5.95 | 5.87 | 10 | 620 | -0.0 |
| 15/07/2019 |
5.87
|
42,750 | 5.89 | 5.96 | 5.84 | 0 | 1,900 | -0.1 |
| 12/07/2019 |
5.89
|
207,920 | 5.71 | 5.96 | 5.73 | 220,490 | 100,000 | 4.0 |
| 11/07/2019 |
5.71
|
130,030 | 5.61 | 5.73 | 5.51 | 100,330 | 400 | 3.2 |