| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.98 | -8.95% | 48,738,300 | -5,151,358 | 0 |
28.90
34.65
30.70
|
|
2 tháng
(2026-06-01) |
-6.62 | -17.93% | 94,872,100 | -15,605,622 | 0 |
28.90
37.06
30.70
|
|
3 tháng
(2026-05-04) |
-9.46 | -23.78% | 157,203,500 | -17,608,942 | 0 |
28.90
42.54
30.70
|
|
6 tháng
(2026-01-30) |
-4.30 | -12.43% | 493,248,200 | 11,955,901 | 1,248.4 |
28.90
47.46
30.70
|
|
12 tháng
(2025-08-04) |
-4.07 | -11.83% | 917,373,100 | 6,848,101 | 1,101.1 |
28.90
47.46
30.70
|
|
24 tháng
(2024-08-08) |
-1.58 | -4.95% | 1,684,210,900 | -4,835,580 | 679.7 |
22.50
47.46
30.70
|
|
36 tháng
(2023-08-14) |
4.37 | 16.85% | 2,774,308,800 | -25,720,581 | -51.4 |
22.50
47.46
30.70
|
|
60 tháng
(2021-08-24) |
13.09 | 76.01% | 5,240,574,500 | 24,359,767 | 1,649.5 |
16.63
47.46
30.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/05/2019 |
5.08
|
184,800 | 5.09 | 5.11 | 5.08 | 0 | 10,000 | -0.1 |
| 16/05/2019 |
5.09
|
134,930 | 5.08 | 5.11 | 5.06 | 0 | 0 | 0 |
| 15/05/2019 |
5.08
|
350,240 | 5.04 | 5.10 | 5.04 | 0 | 0 | 0 |
| 14/05/2019 |
5.04
|
142,760 | 5.08 | 5.08 | 5.02 | 400 | 100 | 0.0 |
| 13/05/2019 |
5.08
|
257,400 | 5.01 | 5.23 | 5.00 | 0 | 0 | 0 |
| 10/05/2019 |
5.01
|
184,470 | 4.99 | 5.02 | 4.98 | 0 | 0 | 0 |
| 09/05/2019 |
4.99
|
138,020 | 4.98 | 5.03 | 4.98 | 0 | 0 | 0 |
| 08/05/2019 |
4.98
|
149,270 | 5.03 | 5.03 | 4.98 | 0 | 400 | -0.0 |
| 07/05/2019 |
5.03
|
157,950 | 5.01 | 5.06 | 4.99 | 0 | 0 | 0 |
| 06/05/2019 |
5.01
|
648,060 | 5.03 | 5.03 | 4.98 | 100 | 300 | -0.0 |
| 03/05/2019 |
5.03
|
765,240 | 5.11 | 5.11 | 4.99 | 0 | 164,160 | -1.4 |
| 02/05/2019 |
5.11
|
564,920 | 5.20 | 5.23 | 5.11 | 0 | 264,820 | -2.3 |
| 26/04/2019 |
5.20
|
273,400 | 5.18 | 5.26 | 5.18 | 0 | 200 | -0.0 |
| 25/04/2019 |
5.18
|
89,910 | 5.21 | 5.23 | 5.18 | 0 | 0 | 0 |
| 24/04/2019 |
5.21
|
207,820 | 5.18 | 5.22 | 5.18 | 0 | 0 | 0 |
| 23/04/2019 |
5.18
|
99,400 | 5.14 | 5.22 | 5.14 | 0 | 0 | 0 |
| 22/04/2019 |
5.14
|
166,290 | 5.20 | 5.21 | 5.14 | 0 | 0 | 0 |
| 19/04/2019 |
5.20
|
326,410 | 5.17 | 5.23 | 5.16 | 0 | 0 | 0 |
| 18/04/2019 |
5.17
|
380,430 | 5.21 | 5.22 | 5.17 | 10,000 | 0 | 0.1 |
| 17/04/2019 |
5.21
|
685,330 | 5.27 | 5.27 | 5.21 | 0 | 154,530 | -1.4 |
| 16/04/2019 |
5.27
|
639,490 | 5.33 | 5.34 | 5.26 | 920 | 261,650 | -2.3 |
| 12/04/2019 |
5.33
|
167,220 | 5.34 | 5.37 | 5.33 | 0 | 0 | 0 |
| 11/04/2019 |
5.34
|
218,380 | 5.34 | 5.37 | 5.33 | 0 | 0 | 0 |
| 10/04/2019 |
5.34
|
315,900 | 5.34 | 5.39 | 5.33 | 0 | 0 | 0 |
| 09/04/2019 |
5.34
|
494,660 | 5.37 | 5.40 | 5.34 | 200 | 0 | 0.0 |
| 08/04/2019 |
5.37
|
381,900 | 5.41 | 5.43 | 5.37 | 0 | 0 | 0 |
| 05/04/2019 |
5.41
|
150,880 | 5.41 | 5.43 | 5.37 | 0 | 0 | 0 |
| 04/04/2019 |
5.41
|
615,970 | 5.38 | 5.43 | 5.39 | 0 | 427,460 | -3.9 |
| 03/04/2019 |
5.38
|
573,840 | 5.43 | 5.43 | 5.38 | 0 | 257,720 | -2.3 |
| 02/04/2019 |
5.43
|
582,870 | 5.37 | 5.49 | 5.38 | 0 | 200 | -0.0 |
| 01/04/2019 |
5.37
|
176,260 | 5.34 | 5.39 | 5.34 | 3,000 | 0 | 0.0 |
| 29/03/2019 |
5.34
|
218,480 | 5.34 | 5.38 | 5.34 | 15,000 | 0 | 0.1 |
| 28/03/2019 |
5.34
|
195,410 | 5.37 | 5.42 | 5.34 | 0 | 0 | 0 |
| 27/03/2019 |
5.37
|
258,190 | 5.33 | 5.39 | 5.33 | 0 | 0 | 0 |
| 26/03/2019 |
5.33
|
244,260 | 5.34 | 5.40 | 5.33 | 1,600 | 100 | 0.0 |
| 25/03/2019 |
5.34
|
776,690 | 5.40 | 5.40 | 5.33 | 700 | 0 | 0.0 |
| 22/03/2019 |
5.40
|
704,720 | 5.42 | 5.46 | 5.38 | 0 | 200 | -0.0 |
| 21/03/2019 |
5.42
|
1,267,590 | 5.53 | 5.53 | 5.42 | 66,200 | 0 | 0.6 |
| 20/03/2019 |
5.53
|
550,670 | 5.58 | 5.58 | 5.49 | 0 | 0 | 0 |
| 19/03/2019 |
5.58
|
1,056,920 | 5.67 | 5.68 | 5.52 | 300 | 409,600 | -3.9 |
| 18/03/2019 |
5.67
|
2,024,450 | 5.51 | 5.68 | 5.52 | 1,100 | 0 | 0.0 |
| 15/03/2019 |
5.51
|
725,710 | 5.47 | 5.58 | 5.45 | 25,780 | 400 | 0.2 |
| 14/03/2019 |
5.47
|
321,010 | 5.46 | 5.49 | 5.45 | 30,120 | 0 | 0.3 |
| 13/03/2019 |
5.46
|
414,220 | 5.48 | 5.51 | 5.46 | 53,210 | 0 | 0.5 |
| 12/03/2019 |
5.48
|
642,380 | 5.45 | 5.51 | 5.44 | 32,000 | 0 | 0.3 |
| 11/03/2019 |
5.45
|
223,730 | 5.46 | 5.50 | 5.42 | 0 | 0 | 0 |
| 08/03/2019 |
5.46
|
542,180 | 5.43 | 5.48 | 5.40 | 0 | 0 | 0 |
| 07/03/2019 |
5.43
|
926,640 | 5.49 | 5.49 | 5.42 | 1,000 | 422,840 | -3.9 |
| 06/03/2019 |
5.49
|
425,850 | 5.54 | 5.58 | 5.47 | 5,100 | 0 | 0.0 |
| 05/03/2019 |
5.54
|
1,282,400 | 5.48 | 5.61 | 5.46 | 0 | 0 | 0 |
| 04/03/2019 |
5.48
|
1,236,420 | 5.34 | 5.48 | 5.33 | 0 | 133,840 | -1.2 |
| 01/03/2019 |
5.34
|
552,060 | 5.31 | 5.34 | 5.31 | 0 | 0 | 0 |
| 28/02/2019 |
5.31
|
307,730 | 5.34 | 5.36 | 5.31 | 0 | 0 | 0 |
| 27/02/2019 |
5.34
|
477,510 | 5.37 | 5.40 | 5.34 | 0 | 0 | 0 |
| 26/02/2019 |
5.37
|
598,490 | 5.40 | 5.41 | 5.34 | 7,130 | 0 | 0.1 |
| 25/02/2019 |
5.40
|
453,480 | 5.42 | 5.46 | 5.39 | 0 | 0 | 0 |
| 22/02/2019 |
5.42
|
821,720 | 5.31 | 5.46 | 5.29 | 200 | 200 | -0 |
| 21/02/2019 |
5.31
|
1,441,030 | 5.42 | 5.44 | 5.30 | 0 | 731,300 | -6.6 |
| 20/02/2019 |
5.42
|
437,680 | 5.44 | 5.46 | 5.40 | 0 | 64,000 | -0.6 |
| 19/02/2019 |
5.44
|
948,110 | 5.45 | 5.53 | 5.40 | 77,400 | 160,000 | -0.8 |
| 18/02/2019 |
5.45
|
631,460 | 5.40 | 5.45 | 5.40 | 37,000 | 0 | 0.3 |
| 15/02/2019 |
5.40
|
1,148,140 | 5.44 | 5.44 | 5.39 | 107,340 | 220,000 | -1.0 |
| 14/02/2019 |
5.44
|
796,900 | 5.46 | 5.46 | 5.43 | 81,500 | 183,000 | -0.9 |
| 13/02/2019 |
5.46
|
1,255,810 | 5.33 | 5.49 | 5.37 | 0 | 487,400 | -4.5 |
| 12/02/2019 |
5.33
|
790,350 | 5.19 | 5.33 | 5.20 | 30 | 325,000 | -2.9 |
| 11/02/2019 |
5.19
|
1,589,210 | 5.24 | 5.26 | 5.12 | 0 | 658,610 | -5.8 |
| 01/02/2019 |
5.24
|
644,980 | 5.29 | 5.30 | 5.24 | 0 | 97,700 | -0.9 |
| 31/01/2019 |
5.29
|
340,810 | 5.32 | 5.34 | 5.29 | 0 | 49,160 | -0.4 |
| 30/01/2019 |
5.32
|
750,100 | 5.37 | 5.39 | 5.26 | 0 | 153,640 | -1.4 |
| 29/01/2019 |
5.37
|
1,020,820 | 5.41 | 5.42 | 5.34 | 0 | 0 | 0 |
| 28/01/2019 |
5.41
|
267,620 | 5.40 | 5.46 | 5.40 | 0 | 200 | -0.0 |
| 25/01/2019 |
5.40
|
538,630 | 5.50 | 5.52 | 5.39 | 0 | 60,000 | -0.5 |
| 24/01/2019 |
5.50
|
852,990 | 5.42 | 5.52 | 5.37 | 0 | 368,000 | -3.4 |
| 23/01/2019 |
5.42
|
817,880 | 5.50 | 5.50 | 5.37 | 0 | 118,000 | -1.1 |
| 22/01/2019 |
5.50
|
801,060 | 5.52 | 5.52 | 5.47 | 0 | 0 | 0 |
| 21/01/2019 |
5.52
|
1,313,750 | 5.65 | 5.65 | 5.49 | 200 | 14,000 | -0.1 |
| 18/01/2019 |
5.65
|
725,120 | 5.74 | 5.75 | 5.62 | 0 | 105,000 | -1.0 |
| 17/01/2019 |
5.74
|
409,250 | 5.74 | 5.79 | 5.73 | 0 | 62,000 | -0.6 |
| 16/01/2019 |
5.74
|
292,920 | 5.75 | 5.82 | 5.72 | 0 | 43,000 | -0.4 |
| 15/01/2019 |
5.75
|
717,230 | 5.81 | 5.81 | 5.75 | 0 | 460,580 | -4.5 |
| 14/01/2019 |
5.81
|
93,070 | 5.81 | 5.87 | 5.76 | 200 | 17,050 | -0.2 |
| 11/01/2019 |
5.81
|
564,320 | 5.81 | 5.82 | 5.79 | 72,800 | 123,510 | -0.5 |
| 10/01/2019 |
5.81
|
427,930 | 5.83 | 5.86 | 5.81 | 68,300 | 85,000 | -0.2 |
| 09/01/2019 |
5.83
|
541,480 | 5.82 | 5.88 | 5.83 | 130,000 | 181,120 | -0.5 |
| 08/01/2019 |
5.82
|
294,670 | 5.87 | 5.91 | 5.82 | 65,300 | 0 | 0.6 |
| 07/01/2019 |
5.87
|
276,210 | 5.85 | 5.94 | 5.87 | 55,800 | 0 | 0.6 |
| 04/01/2019 |
5.85
|
673,990 | 5.83 | 5.88 | 5.70 | 45,000 | 212,570 | -1.6 |
| 03/01/2019 |
5.83
|
1,384,180 | 6.00 | 6.00 | 5.83 | 131,400 | 169,580 | -0.4 |
| 02/01/2019 |
6.00
|
481,710 | 6.12 | 6.18 | 6.00 | 98,450 | 0 | 1.0 |
| 28/12/2018 |
6.12
|
390,340 | 6.18 | 6.21 | 6.12 | 61,450 | 0 | 0.6 |
| 27/12/2018 |
6.18
|
543,990 | 6.18 | 6.26 | 6.15 | 0 | 0 | 0 |
| 26/12/2018 |
6.18
|
1,147,440 | 6.24 | 6.26 | 6.15 | 0 | 300 | -0.0 |
| 25/12/2018 |
6.24
|
981,370 | 6.12 | 6.24 | 5.94 | 85,500 | 200 | 0.9 |
| 24/12/2018 |
6.12
|
1,082,210 | 6.00 | 6.21 | 6.00 | 66,900 | 0 | 0.7 |
| 21/12/2018 |
6.00
|
416,140 | 6.00 | 6.03 | 5.92 | 0 | 0 | 0 |
| 20/12/2018 |
6.00
|
376,260 | 5.93 | 6.00 | 5.91 | 0 | 0 | 0 |
| 19/12/2018 |
5.93
|
391,200 | 5.97 | 6.03 | 5.92 | 0 | 0 | 0 |
| 18/12/2018 |
5.97
|
724,670 | 5.97 | 6.03 | 5.91 | 0 | 0 | 0 |
| 17/12/2018 |
5.97
|
496,730 | 6.15 | 6.18 | 5.94 | 0 | 0 | 0 |
| 14/12/2018 |
6.15
|
505,000 | 6.18 | 6.24 | 6.12 | 0 | 200 | -0.0 |