| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4 | 14.98% | 286,428,100 | 25,508,675 | 544.4 |
19.70
30.70
30.20
|
|
2 tháng
(2026-07-20) |
6.32 | 25.95% | 496,058,400 | 29,624,775 | 654.9 |
19.70
30.70
30.20
|
|
3 tháng
(2026-06-22) |
4.59 | 17.60% | 696,067,400 | 20,683,475 | 437.6 |
19.70
30.70
30.20
|
|
6 tháng
(2026-03-23) |
4.89 | 18.95% | 1,590,104,800 | -7,699,525 | -265.0 |
16.07
33.08
30.20
|
|
12 tháng
(2025-09-23) |
14.23 | 86.39% | 3,566,242,200 | 80,729,175 | 1,574.7 |
13.35
37.43
30.20
|
|
24 tháng
(2024-09-30) |
16.37 | 114.19% | 5,098,339,369 | 94,033,164 | 1,922.1 |
8.91
37.43
30.20
|
|
36 tháng
(2023-10-04) |
18.39 | 149.37% | 7,097,383,689 | 106,826,154 | 2,329.2 |
8.91
37.43
30.20
|
|
60 tháng
(2021-10-14) |
17.85 | 138.98% | 12,053,881,135 | 144,232,149 | 3,367.3 |
6.59
37.43
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2020 |
3.90
|
1,126,430 | 3.85 | 3.90 | 3.79 | 5,500 | 0 | 0.0 |
| 03/11/2020 |
3.85
|
495,815 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 |
| 02/11/2020 |
3.85
|
863,102 | 3.79 | 4.36 | 3.73 | 0 | 0 | 0 |
| 30/10/2020 |
3.79
|
1,930,559 | 3.79 | 3.85 | 3.73 | 0 | 0 | 0 |
| 29/10/2020 |
3.79
|
1,464,157 | 3.79 | 3.79 | 3.68 | 5,000 | 16,500 | -0.1 |
| 28/10/2020 |
3.79
|
4,756,468 | 3.90 | 3.90 | 3.34 | 41,100 | 103,200 | -0.4 |
| 27/10/2020 |
3.90
|
2,025,436 | 3.90 | 3.96 | 3.40 | 10,000 | 7,000 | 0.0 |
| 26/10/2020 |
3.90
|
3,131,161 | 3.96 | 4.19 | 3.90 | 1,000 | 12,000 | -0.1 |
| 23/10/2020 |
3.96
|
1,623,195 | 4.02 | 4.58 | 3.96 | 0 | 10,000 | -0.1 |
| 22/10/2020 |
4.02
|
2,105,458 | 4.02 | 4.58 | 3.96 | 0 | 500 | 0.0 |
| 21/10/2020 |
4.02
|
2,048,777 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 20/10/2020 |
4.13
|
5,257,800 | 3.96 | 4.24 | 3.90 | 0 | 40,000 | -0.3 |
| 19/10/2020 |
3.96
|
1,062,600 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 16/10/2020 |
4.02
|
1,892,500 | 3.96 | 4.02 | 3.90 | 0 | 140 | 0.0 |
| 15/10/2020 |
3.96
|
3,973,800 | 4.02 | 4.07 | 3.90 | 500 | 0 | 0.0 |
| 14/10/2020 |
4.02
|
1,988,700 | 4.07 | 4.07 | 3.96 | 0 | 69,300 | -0.5 |
| 13/10/2020 |
4.07
|
1,499,000 | 4.13 | 4.13 | 4.02 | 0 | 45,300 | -0.3 |
| 12/10/2020 |
4.13
|
3,501,240 | 4.13 | 4.19 | 4.02 | 0 | 85,200 | -0.6 |
| 09/10/2020 |
4.13
|
3,381,946 | 4.07 | 4.13 | 4.02 | 0 | 0 | 0 |
| 08/10/2020 |
4.07
|
1,195,617 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 07/10/2020 |
4.07
|
1,799,739 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 06/10/2020 |
4.13
|
3,911,969 | 4.13 | 4.19 | 4.02 | 0 | 0 | 0 |
| 05/10/2020 |
4.13
|
3,661,297 | 3.96 | 4.13 | 3.96 | 0 | 0 | 0 |
| 02/10/2020 |
3.96
|
5,288,948 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 |
| 01/10/2020 |
4.13
|
2,880,530 | 4.02 | 4.13 | 4.02 | 0 | 0 | 0 |
| 30/09/2020 |
4.02
|
1,606,542 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 29/09/2020 |
4.13
|
5,556,870 | 4.13 | 4.19 | 4.02 | 15,000 | 0 | 0.1 |
| 28/09/2020 |
4.13
|
6,476,461 | 3.85 | 4.13 | 3.85 | 0 | 17,700 | -0.1 |
| 25/09/2020 |
3.85
|
958,920 | 3.79 | 3.90 | 3.79 | 0 | 0 | 0 |
| 24/09/2020 |
3.79
|
1,977,470 | 3.90 | 3.90 | 3.79 | 0 | 0 | 0 |
| 23/09/2020 |
3.90
|
1,542,991 | 3.85 | 3.90 | 3.85 | 0 | 9,600 | -0.1 |
| 22/09/2020 |
3.85
|
1,875,710 | 3.90 | 3.90 | 3.79 | 0 | 0 | 0 |
| 21/09/2020 |
3.90
|
2,416,577 | 3.90 | 3.96 | 3.85 | 0 | 0 | 0 |
| 18/09/2020 |
3.90
|
886,246 | 3.85 | 3.90 | 3.79 | 0 | 0 | 0 |
| 17/09/2020 |
3.85
|
1,080,850 | 3.85 | 3.90 | 3.79 | 0 | 400 | 0.0 |
| 16/09/2020 |
3.85
|
1,936,711 | 3.85 | 3.90 | 3.79 | 0 | 58,600 | -0.4 |
| 15/09/2020 |
3.85
|
1,775,835 | 3.85 | 3.90 | 3.79 | 50 | 300 | 0.0 |
| 14/09/2020 |
3.85
|
3,063,680 | 3.79 | 3.85 | 3.73 | 0 | 0 | 0 |
| 11/09/2020 |
3.79
|
2,179,209 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 |
| 10/09/2020 |
3.73
|
1,630,197 | 3.73 | 3.79 | 3.68 | 400 | 0 | 0.0 |
| 09/09/2020 |
3.73
|
1,549,786 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
| 08/09/2020 |
3.73
|
730,749 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 |
| 07/09/2020 |
3.73
|
1,738,882 | 3.79 | 4.24 | 3.68 | 63,100 | 58,600 | 0.0 |
| 04/09/2020 |
3.79
|
1,809,142 | 3.79 | 3.79 | 3.68 | 0 | 80,000 | -0.5 |
| 03/09/2020 |
3.79
|
1,435,911 | 3.79 | 3.85 | 3.73 | 0 | 0 | 0 |
| 01/09/2020 |
3.79
|
1,269,897 | 3.68 | 3.79 | 3.68 | 0 | 0 | 0 |
| 31/08/2020 |
3.68
|
2,104,814 | 3.73 | 3.79 | 3.68 | 0 | 73,700 | -0.5 |
| 28/08/2020 |
3.73
|
1,648,672 | 3.73 | 3.85 | 3.73 | 0 | 230,000 | -1.5 |
| 27/08/2020 |
3.73
|
1,398,243 | 3.85 | 3.85 | 3.73 | 0 | 20,000 | -0.1 |
| 26/08/2020 |
3.85
|
2,368,065 | 3.73 | 3.90 | 3.73 | 0 | 40,000 | -0.3 |
| 25/08/2020 |
3.73
|
2,700,855 | 3.68 | 3.79 | 3.51 | 400 | 0 | 0.0 |
| 24/08/2020 |
3.68
|
2,618,441 | 3.68 | 3.73 | 3.62 | 29,700 | 68,200 | -0.2 |
| 21/08/2020 |
3.68
|
784,278 | 3.62 | 3.68 | 3.57 | 2,000 | 0 | 0.0 |
| 20/08/2020 |
3.62
|
1,414,046 | 3.62 | 3.68 | 3.57 | 215,000 | 500 | 1.4 |
| 19/08/2020 |
3.62
|
1,584,788 | 3.57 | 3.68 | 3.57 | 105,000 | 0 | 0.7 |
| 18/08/2020 |
3.57
|
1,381,005 | 3.62 | 4.07 | 3.57 | 68,200 | 71,200 | 0.0 |
| 17/08/2020 |
3.62
|
1,343,937 | 3.57 | 3.62 | 3.51 | 0 | 0 | 0 |
| 14/08/2020 |
3.57
|
1,740,840 | 3.68 | 3.68 | 3.57 | 0 | 0 | 0 |
| 13/08/2020 |
3.68
|
1,989,347 | 3.62 | 3.73 | 3.62 | 1,000 | 76,500 | -0.5 |
| 12/08/2020 |
3.62
|
3,078,629 | 3.57 | 3.68 | 3.51 | 0 | 100 | 0.0 |
| 11/08/2020 |
3.57
|
1,679,028 | 3.57 | 3.62 | 3.51 | 800 | 500 | 0.0 |
| 10/08/2020 |
3.57
|
1,193,526 | 3.51 | 3.57 | 3.51 | 0 | 4,100 | 0.0 |
| 07/08/2020 |
3.51
|
1,246,570 | 3.62 | 3.62 | 3.45 | 0 | 14,700 | -0.1 |
| 06/08/2020 |
3.62
|
2,889,638 | 3.51 | 4.02 | 3.51 | 77,500 | 76,500 | 0.0 |
| 05/08/2020 |
3.51
|
1,121,315 | 3.51 | 3.57 | 3.45 | 0 | 0 | 0 |
| 04/08/2020 |
3.51
|
2,710,027 | 3.45 | 3.57 | 3.45 | 500 | 1,700 | 0.0 |
| 03/08/2020 |
3.45
|
1,781,208 | 3.34 | 3.45 | 3.34 | 200 | 0 | 0.0 |
| 31/07/2020 |
3.34
|
1,855,750 | 3.34 | 3.45 | 3.23 | 212,800 | 0 | 1.3 |
| 30/07/2020 |
3.34
|
1,357,431 | 3.28 | 3.40 | 3.28 | 0 | 0 | 0 |
| 29/07/2020 |
3.28
|
3,248,282 | 3.51 | 3.51 | 3.17 | 3,200 | 0 | 0.0 |
| 28/07/2020 |
3.51
|
2,888,612 | 3.23 | 3.51 | 3.17 | 4,200 | 89,900 | -0.5 |
| 27/07/2020 |
3.23
|
6,828,638 | 3.62 | 3.62 | 3.17 | 22,700 | 1,300 | 0.1 |
| 24/07/2020 |
3.62
|
4,780,800 | 3.90 | 3.90 | 3.51 | 50,000 | 0 | 0.3 |
| 23/07/2020 |
3.90
|
1,446,200 | 3.85 | 3.90 | 3.79 | 20,400 | 0 | 0.1 |
| 22/07/2020 |
3.85
|
1,522,529 | 3.90 | 4.41 | 3.79 | 139,900 | 89,900 | 0.3 |
| 21/07/2020 |
3.90
|
5,247,100 | 3.90 | 3.96 | 3.79 | 22,500 | 1,150,400 | -7.7 |
| 20/07/2020 |
3.90
|
1,732,905 | 4.02 | 4.02 | 3.68 | 0 | 0 | 0 |
| 17/07/2020 |
4.02
|
957,910 | 3.96 | 4.02 | 3.96 | 83,000 | 0 | 0.6 |
| 16/07/2020 |
3.96
|
1,748,817 | 4.02 | 4.07 | 3.96 | 0 | 149,500 | -1.1 |
| 15/07/2020 |
4.02
|
1,690,706 | 4.02 | 4.07 | 3.96 | 0 | 0 | 0 |
| 14/07/2020 |
4.02
|
1,530,826 | 4.02 | 4.02 | 3.96 | 7,140 | 0 | 0.0 |
| 13/07/2020 |
4.02
|
1,915,346 | 4.02 | 4.58 | 3.96 | 99,500 | 99,500 | 0 |
| 10/07/2020 |
4.02
|
2,412,481 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 09/07/2020 |
4.13
|
5,091,477 | 4.02 | 4.19 | 4.02 | 72,200 | 20,000 | 0.4 |
| 08/07/2020 |
4.02
|
1,353,161 | 3.96 | 4.02 | 3.96 | 144,100 | 0 | 1.0 |
| 07/07/2020 |
3.96
|
1,483,794 | 4.02 | 4.07 | 3.96 | 0 | 0 | 0 |
| 06/07/2020 |
4.02
|
1,825,917 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
| 03/07/2020 |
3.90
|
1,134,101 | 3.96 | 4.02 | 3.90 | 0 | 0 | 0 |
| 02/07/2020 |
3.96
|
1,881,751 | 3.96 | 4.02 | 3.90 | 78,500 | 3,000 | 0.5 |
| 01/07/2020 |
3.96
|
2,022,535 | 3.90 | 4.02 | 3.85 | 57,700 | 100 | 0.4 |
| 30/06/2020 |
3.90
|
2,253,069 | 3.85 | 3.96 | 3.79 | 0 | 100 | 0.0 |
| 29/06/2020 |
3.85
|
5,452,663 | 4.07 | 4.07 | 3.79 | 89,000 | 0 | 0.6 |
| 26/06/2020 |
4.07
|
2,225,134 | 4.07 | 4.13 | 3.96 | 0 | 7,100 | -0.1 |
| 25/06/2020 |
4.07
|
2,346,097 | 4.07 | 4.07 | 3.96 | 400 | 600 | 0.0 |
| 24/06/2020 |
4.07
|
3,923,621 | 4.13 | 4.19 | 4.02 | 2,000 | 0 | 0.0 |
| 23/06/2020 |
4.13
|
2,997,559 | 4.19 | 4.24 | 3.57 | 3,300 | 0 | 0.0 |
| 22/06/2020 |
4.19
|
3,344,782 | 4.19 | 4.30 | 4.13 | 28,700 | 0 | 0.2 |
| 19/06/2020 |
4.19
|
6,588,753 | 4.02 | 4.24 | 4.02 | 39,600 | 171,100 | -1.0 |
| 18/06/2020 |
4.02
|
1,669,010 | 4.02 | 4.07 | 3.90 | 0 | 0 | 0 |
| 17/06/2020 |
4.02
|
2,330,853 | 4.02 | 4.41 | 3.90 | 2,100 | 0 | 0.0 |