| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
5 | 18.52% | 304,118,800 | 25,096,249 | 623.5 |
26.30
32.50
26.30
|
|
2 tháng
(2026-08-10) |
5.40 | 20.30% | 474,233,600 | 21,886,249 | 536.7 |
25.35
32.50
26.30
|
|
3 tháng
(2026-07-10) |
6.78 | 26.91% | 668,669,800 | 23,481,649 | 582.1 |
22.74
32.50
26.30
|
|
6 tháng
(2026-04-13) |
4.96 | 18.32% | 1,415,724,900 | -3,685,351 | -86.5 |
22.74
33.08
26.30
|
|
12 tháng
(2025-10-13) |
14.34 | 81.15% | 3,435,511,900 | 53,959,849 | 900.0 |
13.35
37.43
26.30
|
|
24 tháng
(2024-10-18) |
18.22 | 132.28% | 4,870,130,551 | 58,982,490 | 1,001.9 |
8.91
37.43
26.30
|
|
36 tháng
(2023-10-24) |
20.05 | 167.69% | 6,690,085,140 | 50,774,978 | 849.6 |
8.91
37.43
26.30
|
|
60 tháng
(2021-11-03) |
18.31 | 133.66% | 11,458,071,608 | 76,364,900 | 1,549.7 |
6.59
37.43
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/10/2020 |
3.96
|
5,288,948 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
| 01/10/2020 |
4.13
|
2,880,530 | 4.07 | 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 | 3.90 | 4.13 | 3.85 | 0 | 17,700 | -0.1 |
| 25/09/2020 |
3.85
|
958,920 | 3.85 | 3.90 | 3.79 | 0 | 0 | 0 |
| 24/09/2020 |
3.79
|
1,977,470 | 3.85 | 3.90 | 3.79 | 0 | 0 | 0 |
| 23/09/2020 |
3.90
|
1,542,991 | 3.90 | 3.90 | 3.85 | 0 | 9,600 | -0.1 |
| 22/09/2020 |
3.85
|
1,875,710 | 3.85 | 3.90 | 3.79 | 0 | 0 | 0 |
| 21/09/2020 |
3.90
|
2,416,577 | 3.85 | 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 | 3.79 | 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 | 3.68 | 3.79 | 3.68 | 400 | 0 | 0.0 |
| 09/09/2020 |
3.73
|
1,549,786 | 3.68 | 3.73 | 3.62 | 0 | 0 | 0 |
| 08/09/2020 |
3.73
|
730,749 | 3.68 | 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 | 3.73 | 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 | 3.79 | 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 | 3.73 | 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 | 3.62 | 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 | 3.68 | 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 | 3.57 | 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 | 3.57 | 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 | 3.40 | 3.45 | 3.34 | 200 | 0 | 0.0 |
| 31/07/2020 |
3.34
|
1,855,750 | 3.28 | 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 | 3.57 | 3.57 | 3.17 | 22,700 | 1,300 | 0.1 |
| 24/07/2020 |
3.62
|
4,781,245 | 3.85 | 3.85 | 3.51 | 50,000 | 0 | 0.3 |
| 23/07/2020 |
3.90
|
1,446,620 | 3.79 | 3.90 | 3.79 | 20,400 | 0 | 0.1 |
| 22/07/2020 |
3.85
|
1,522,529 | 3.85 | 4.41 | 3.79 | 139,900 | 89,900 | 0.3 |
| 21/07/2020 |
3.90
|
5,247,422 | 3.90 | 3.96 | 3.79 | 22,500 | 1,150,400 | -7.7 |
| 20/07/2020 |
3.90
|
1,732,905 | 3.96 | 4.02 | 3.68 | 0 | 0 | 0 |
| 17/07/2020 |
4.02
|
957,910 | 4.02 | 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 | 4.07 | 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 | 3.96 | 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 | 3.85 | 4.02 | 3.85 | 57,700 | 100 | 0.4 |
| 30/06/2020 |
3.90
|
2,253,069 | 3.90 | 3.96 | 3.79 | 0 | 100 | 0.0 |
| 29/06/2020 |
3.85
|
5,452,663 | 4.02 | 4.02 | 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 | 4.02 | 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 | 4.19 | 4.41 | 3.90 | 2,100 | 0 | 0.0 |
| 16/06/2020 |
4.02
|
3,224,145 | 3.79 | 4.07 | 3.79 | 7,100 | 0 | 0.0 |
| 15/06/2020 |
3.90
|
4,731,448 | 3.96 | 4.02 | 3.79 | 5,000 | 200,900 | -1.3 |
| 12/06/2020 |
3.96
|
7,583,632 | 3.96 | 4.07 | 3.73 | 67,600 | 64,100 | 0.0 |
| 11/06/2020 |
4.07
|
8,882,886 | 4.41 | 4.41 | 3.96 | 40,600 | 25,000 | 0.1 |
| 10/06/2020 |
4.36
|
5,805,248 | 4.36 | 4.41 | 4.24 | 900 | 25,000 | -0.2 |
| 09/06/2020 |
4.30
|
10,117,125 | 4.47 | 4.53 | 4.24 | 1,100 | 1,000 | 0.0 |
| 08/06/2020 |
4.47
|
9,701,119 | 4.47 | 4.58 | 4.41 | 4,000 | 126,000 | -1.0 |
| 05/06/2020 |
4.41
|
7,515,624 | 4.41 | 4.47 | 4.30 | 1,700 | 251,000 | -1.9 |
| 04/06/2020 |
4.41
|
13,822,636 | 4.13 | 4.53 | 4.07 | 54,400 | 41,150 | 0.1 |
| 03/06/2020 |
4.13
|
12,099,175 | 3.79 | 4.19 | 3.79 | 2,130 | 3,400 | 0.0 |
| 02/06/2020 |
3.73
|
12,354,255 | 3.57 | 4.02 | 3.51 | 185,400 | 20,800 | 1.0 |
| 01/06/2020 |
3.57
|
4,336,806 | 3.57 | 3.62 | 3.57 | 100 | 0 | 0.0 |
| 29/05/2020 |
3.51
|
1,665,329 | 3.57 | 3.62 | 3.51 | 0 | 0 | 0 |
| 28/05/2020 |
3.62
|
2,428,988 | 3.62 | 3.62 | 3.51 | 116,900 | 800 | 0.7 |
| 27/05/2020 |
3.62
|
4,015,031 | 3.62 | 3.68 | 3.57 | 20,800 | 1,377,000 | -8.6 |
| 26/05/2020 |
3.62
|
4,077,920 | 3.57 | 4.07 | 3.51 | 323,400 | 2,110,400 | -11.3 |
| 25/05/2020 |
3.62
|
3,993,591 | 3.62 | 3.62 | 3.51 | 300,400 | 2,476,600 | -13.7 |
| 22/05/2020 |
3.62
|
5,814,350 | 3.68 | 3.73 | 3.51 | 0 | 123,800 | -0.8 |
| 21/05/2020 |
3.68
|
3,042,092 | 3.68 | 3.73 | 3.62 | 110,400 | 400 | 0.7 |
| 20/05/2020 |
3.68
|
2,200,890 | 3.68 | 3.73 | 3.62 | 0 | 0 | 0 |
| 19/05/2020 |
3.68
|
5,607,514 | 3.68 | 3.85 | 3.62 | 500 | 0 | 0.0 |
| 18/05/2020 |
3.68
|
2,899,270 | 3.68 | 3.68 | 3.57 | 0 | 0 | 0 |
| 15/05/2020 |
3.68
|
6,803,277 | 3.73 | 3.79 | 3.57 | 1,900 | 301,500 | -2.0 |