| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.75 | -2.80% | 13,070,500 | -33,058 | 3.9 |
26
29.35
26.10
|
|
2 tháng
(2026-03-05) |
-5.90 | -18.47% | 39,680,200 | -29,158 | 0.9 |
23.95
31.95
26.10
|
|
3 tháng
(2026-02-03) |
-6.80 | -20.70% | 55,600,500 | 4,942 | 2.2 |
23.95
33.20
26.10
|
|
6 tháng
(2025-11-05) |
-8.95 | -25.57% | 133,049,200 | -321,858 | -10.2 |
23.95
35
26.10
|
|
12 tháng
(2025-05-09) |
-8.28 | -24.12% | 678,286,000 | -7,671,746 | -311.5 |
23.95
44.10
26.10
|
|
24 tháng
(2024-05-14) |
-11.77 | -31.13% | 1,284,534,400 | -13,603,548 | -568.4 |
23.95
46.40
26.10
|
|
36 tháng
(2023-05-22) |
8.66 | 49.83% | 1,740,977,000 | -1,426,514 | 4.5 |
17.39
46.40
26.10
|
|
60 tháng
(2021-05-31) |
13.73 | 111.53% | 2,213,035,100 | 4,923,623 | 363.5 |
7.52
46.40
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2019 |
5.28
|
13,730 | 5.30 | 5.30 | 5.19 | 6,030 | 0 | 0.1 |
| 13/02/2019 |
5.30
|
202,410 | 5.21 | 5.30 | 4.87 | 102,910 | 0 | 1.8 |
| 12/02/2019 |
5.21
|
30,450 | 5.21 | 5.21 | 5.14 | 17,720 | 0 | 0.3 |
| 11/02/2019 |
5.21
|
10,450 | 5.21 | 5.31 | 5.11 | 7,820 | 0 | 0.1 |
| 01/02/2019 |
5.21
|
39,530 | 5.01 | 5.21 | 5.01 | 11,930 | 0 | 0.2 |
| 31/01/2019 |
5.01
|
49,280 | 5.08 | 5.13 | 5.01 | 36,850 | 0 | 0.6 |
| 30/01/2019 |
5.08
|
37,250 | 4.99 | 5.13 | 4.96 | 21,930 | 0 | 0.4 |
| 29/01/2019 |
4.99
|
35,820 | 4.99 | 5.02 | 4.84 | 14,210 | 0 | 0.2 |
| 28/01/2019 |
4.99
|
10,210 | 4.98 | 5.02 | 4.95 | 0 | 0 | 0 |
| 25/01/2019 |
4.98
|
21,530 | 5.01 | 5.01 | 4.96 | 0 | 2,970 | -0.0 |
| 24/01/2019 |
5.01
|
24,260 | 5.01 | 5.07 | 5.01 | 0 | 0 | 0 |
| 23/01/2019 |
5.01
|
17,960 | 4.96 | 5.14 | 4.96 | 0 | 0 | 0 |
| 22/01/2019 |
4.96
|
47,540 | 4.99 | 5.19 | 4.95 | 2,000 | 0 | 0.0 |
| 21/01/2019 |
4.99
|
65,630 | 4.99 | 5.22 | 4.96 | 0 | 0 | 0 |
| 18/01/2019 |
4.99
|
7,980 | 5.11 | 5.11 | 4.99 | 410 | 0 | 0.0 |
| 17/01/2019 |
5.11
|
7,810 | 5.17 | 5.30 | 4.93 | 330 | 200 | 0.0 |
| 16/01/2019 |
5.17
|
2,100 | 5.13 | 5.21 | 5.11 | 170 | 0 | 0.0 |
| 15/01/2019 |
5.13
|
75,140 | 5.01 | 5.24 | 5.01 | 0 | 0 | 0 |
| 14/01/2019 |
5.01
|
3,240 | 4.93 | 5.02 | 5.01 | 2,100 | 0 | 0.0 |
| 11/01/2019 |
4.93
|
4,130 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
| 10/01/2019 |
4.93
|
510 | 4.98 | 5.11 | 4.93 | 0 | 0 | 0 |
| 09/01/2019 |
4.98
|
17,080 | 4.89 | 5.02 | 4.89 | 500 | 0 | 0.0 |
| 08/01/2019 |
4.89
|
24,200 | 4.96 | 5.07 | 4.87 | 1,830 | 0 | 0.0 |
| 07/01/2019 |
4.96
|
35,090 | 4.96 | 5.07 | 4.93 | 0 | 0 | 0 |
| 04/01/2019 |
4.96
|
7,540 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 |
| 03/01/2019 |
5.02
|
4,290 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 |
| 02/01/2019 |
5.02
|
48,760 | 5.39 | 5.39 | 5.02 | 400 | 0 | 0.0 |
| 28/12/2018 |
5.39
|
84,630 | 5.11 | 5.39 | 4.98 | 80,000 | 0 | 1.4 |
| 27/12/2018 |
5.11
|
67,190 | 4.90 | 5.11 | 4.90 | 25,190 | 0 | 0.4 |
| 26/12/2018 |
4.90
|
8,860 | 4.99 | 5.02 | 4.90 | 0 | 0 | 0 |
| 25/12/2018 |
4.99
|
29,640 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 |
| 24/12/2018 |
5.02
|
11,140 | 5.17 | 5.31 | 5.02 | 0 | 0 | 0 |
| 21/12/2018 |
5.17
|
11,230 | 5.17 | 5.17 | 5.02 | 0 | 0 | 0 |
| 20/12/2018 |
5.17
|
50,300 | 5.02 | 5.17 | 4.93 | 0 | 0 | 0 |
| 19/12/2018 |
5.02
|
12,250 | 4.87 | 5.14 | 4.90 | 0 | 6,570 | -0.1 |
| 18/12/2018 |
4.87
|
44,820 | 4.96 | 5.08 | 4.87 | 60 | 0 | 0.0 |
| 17/12/2018 |
4.96
|
34,660 | 5.30 | 5.30 | 4.96 | 70 | 4,010 | -0.1 |
| 14/12/2018 |
5.30
|
12,470 | 5.27 | 5.30 | 5.21 | 0 | 1,990 | -0.0 |
| 13/12/2018 |
5.27
|
33,850 | 5.24 | 5.33 | 5.14 | 500 | 0 | 0.0 |
| 12/12/2018 |
5.24
|
7,060 | 5.17 | 5.24 | 5.14 | 500 | 0 | 0.0 |
| 11/12/2018 |
5.17
|
30,220 | 5.33 | 5.33 | 5.17 | 1,500 | 0 | 0.0 |
| 10/12/2018 |
5.33
|
13,110 | 5.42 | 5.42 | 5.27 | 0 | 1,000 | -0.0 |
| 07/12/2018 |
5.42
|
26,860 | 5.24 | 5.42 | 5.17 | 2,000 | 1,990 | 0.0 |
| 06/12/2018 |
5.24
|
57,270 | 5.33 | 5.33 | 5.02 | 720 | 1,990 | -0.0 |
| 05/12/2018 |
5.33
|
68,840 | 5.36 | 5.36 | 5.27 | 1,000 | 2,000 | -0.0 |
| 04/12/2018 |
5.36
|
40,390 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 |
| 03/12/2018 |
5.39
|
37,430 | 5.33 | 5.60 | 5.27 | 500 | 2,000 | -0.0 |
| 30/11/2018 |
5.33
|
71,590 | 5.33 | 5.48 | 5.21 | 3,000 | 0 | 0.1 |
| 29/11/2018 |
5.33
|
121,230 | 5.54 | 5.60 | 5.33 | 1,000 | 0 | 0.0 |
| 28/11/2018 |
5.54
|
163,740 | 5.78 | 5.84 | 5.39 | 2,000 | 0 | 0.0 |
| 27/11/2018 |
5.78
|
68,140 | 5.87 | 5.89 | 5.75 | 1,500 | 0 | 0.0 |
| 26/11/2018 |
5.87
|
134,400 | 5.81 | 5.97 | 5.78 | 2,300 | 1,980 | 0.0 |
| 23/11/2018 |
5.81
|
250,870 | 5.62 | 5.86 | 5.65 | 4,000 | 200 | 0.1 |
| 22/11/2018 |
5.62
|
72,350 | 5.72 | 5.72 | 5.56 | 0 | 0 | 0 |
| 21/11/2018 |
5.72
|
201,470 | 5.46 | 5.81 | 5.46 | 2,100 | 0 | 0.0 |
| 20/11/2018 |
5.46
|
198,970 | 5.11 | 5.46 | 5.08 | 6,300 | 9,700 | -0.1 |
| 19/11/2018 |
5.11
|
47,980 | 5.11 | 5.14 | 5.08 | 1,000 | 0 | 0.0 |
| 16/11/2018 |
5.11
|
22,940 | 5.08 | 5.14 | 5.05 | 1,000 | 0 | 0.0 |
| 15/11/2018 |
5.08
|
24,430 | 5.05 | 5.08 | 5.02 | 600 | 0 | 0.0 |
| 14/11/2018 |
5.05
|
15,910 | 5.11 | 5.11 | 5.02 | 1,500 | 0 | 0.0 |
| 13/11/2018 |
5.11
|
32,030 | 5.02 | 5.14 | 5.01 | 1,580 | 0 | 0.0 |
| 12/11/2018 |
5.02
|
14,780 | 5.14 | 5.14 | 4.96 | 600 | 0 | 0.0 |
| 09/11/2018 |
5.14
|
14,940 | 5.17 | 5.17 | 5.08 | 1,500 | 0 | 0.0 |
| 08/11/2018 |
5.17
|
23,490 | 5.17 | 5.21 | 5.08 | 2,010 | 0 | 0.0 |
| 07/11/2018 |
5.17
|
9,430 | 5.17 | 5.21 | 5.17 | 0 | 0 | 0 |
| 06/11/2018 |
5.17
|
27,670 | 5.17 | 5.22 | 5.14 | 500 | 0 | 0.0 |
| 05/11/2018 |
5.17
|
20,280 | 5.25 | 5.25 | 5.08 | 500 | 0 | 0.0 |
| 02/11/2018 |
5.25
|
60,420 | 4.96 | 5.30 | 4.96 | 3,000 | 0 | 0.1 |
| 01/11/2018 |
4.96
|
19,200 | 4.93 | 4.99 | 4.95 | 2,000 | 0 | 0.0 |
| 31/10/2018 |
4.93
|
69,280 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
| 30/10/2018 |
4.92
|
58,740 | 4.90 | 4.95 | 4.82 | 0 | 1,900 | -0.0 |
| 29/10/2018 |
4.90
|
20,290 | 4.96 | 4.96 | 4.87 | 0 | 10 | -0.0 |
| 26/10/2018 |
4.96
|
15,500 | 4.93 | 5.01 | 4.90 | 0 | 1,130 | -0.0 |
| 25/10/2018 |
4.93
|
95,880 | 5.02 | 5.02 | 4.81 | 0 | 0 | 0 |
| 24/10/2018 |
5.02
|
38,360 | 5.02 | 5.02 | 4.92 | 3,000 | 0 | 0.0 |
| 23/10/2018 |
5.02
|
32,600 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 |
| 22/10/2018 |
5.02
|
26,180 | 4.95 | 5.05 | 4.96 | 0 | 0 | 0 |
| 19/10/2018 |
4.95
|
10,130 | 5.02 | 5.02 | 4.93 | 500 | 100 | 0.0 |
| 18/10/2018 |
5.02
|
31,300 | 5.14 | 5.14 | 5.01 | 0 | 1,500 | -0.0 |
| 17/10/2018 |
5.14
|
38,290 | 5.04 | 5.17 | 5.02 | 8,000 | 2,320 | 0.1 |
| 16/10/2018 |
5.04
|
61,950 | 4.76 | 5.08 | 4.81 | 30,000 | 0 | 0.5 |
| 15/10/2018 |
4.76
|
128,490 | 4.96 | 4.96 | 4.73 | 0 | 0 | 0 |
| 12/10/2018 |
4.96
|
105,520 | 4.90 | 4.99 | 4.84 | 21,750 | 0 | 0.3 |
| 11/10/2018 |
4.90
|
159,400 | 5.02 | 5.02 | 4.72 | 50,000 | 10 | 0.8 |
| 10/10/2018 |
5.02
|
37,770 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 |
| 09/10/2018 |
5.17
|
54,010 | 4.99 | 5.17 | 4.96 | 0 | 0 | 0 |
| 08/10/2018 |
4.99
|
53,660 | 5.05 | 5.05 | 4.90 | 100 | 0 | 0.0 |
| 05/10/2018 |
5.05
|
102,360 | 5.14 | 5.16 | 5.05 | 280 | 0 | 0.0 |
| 04/10/2018 |
5.14
|
76,920 | 5.08 | 5.14 | 5.08 | 0 | 150 | -0.0 |
| 03/10/2018 |
5.08
|
46,510 | 5.11 | 5.17 | 5.05 | 100 | 0 | 0.0 |
| 02/10/2018 |
5.11
|
109,610 | 5.08 | 5.24 | 4.96 | 1,710 | 5,500 | -0.1 |
| 01/10/2018 |
5.08
|
119,100 | 5.11 | 5.14 | 4.90 | 0 | 0 | 0 |
| 28/09/2018 |
5.11
|
150,130 | 5.24 | 5.24 | 5.02 | 2,190 | 0 | 0.0 |
| 27/09/2018 |
5.24
|
272,170 | 4.96 | 5.30 | 5.11 | 3,000 | 1,200 | 0.0 |
| 26/09/2018 |
4.96
|
307,400 | 4.64 | 4.96 | 4.66 | 35,000 | 7,470 | 0.4 |
| 25/09/2018 |
4.64
|
122,490 | 4.46 | 4.66 | 4.55 | 0 | 0 | 0 |
| 24/09/2018 |
4.46
|
214,120 | 4.17 | 4.46 | 4.17 | 0 | 0 | 0 |
| 21/09/2018 |
4.17
|
74,110 | 4.11 | 4.26 | 4.12 | 2,000 | 0 | 0.0 |
| 20/09/2018 |
4.11
|
20,090 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 |
| 19/09/2018 |
4.15
|
67,730 | 4.08 | 4.19 | 4.05 | 0 | 0 | 0 |