| 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) |
-0.73 | -9.47% | 188,400 | -1,300 | 0.0 |
6.95
7.84
6.99
|
|
2 tháng
(2026-08-10) |
-1.02 | -12.75% | 460,100 | -13,700 | -0.1 |
6.95
8
6.99
|
|
3 tháng
(2026-07-10) |
-2.02 | -22.44% | 707,700 | -15,300 | -0.1 |
6.95
9.05
6.99
|
|
6 tháng
(2026-04-13) |
-2.30 | -24.75% | 1,716,600 | -22,700 | -0.2 |
6.95
9.76
6.99
|
|
12 tháng
(2025-10-13) |
-7.07 | -50.31% | 15,633,400 | -255,600 | -3.6 |
6.95
14.05
6.99
|
|
24 tháng
(2024-10-18) |
0.81 | 13.17% | 68,176,400 | -116,200 | -1.3 |
5.96
15.05
6.99
|
|
36 tháng
(2023-10-24) |
-0.50 | -6.72% | 124,722,500 | -568,721 | -5.3 |
5.96
15.05
6.99
|
|
60 tháng
(2021-11-03) |
-4.32 | -38.22% | 373,102,800 | -1,355,906 | -14.8 |
3.31
15.05
6.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2020 |
4.92
|
56,890 | 4.93 | 4.93 | 4.81 | 460 | 5,480 | 0.0 |
| 22/10/2020 |
4.92
|
84,000 | 4.95 | 4.95 | 4.72 | 2,920 | 5,840 | 0.0 |
| 21/10/2020 |
4.93
|
126,770 | 5.03 | 5.06 | 4.83 | 3,000 | 13,680 | -0.1 |
| 20/10/2020 |
5.03
|
94,360 | 5.21 | 5.22 | 5.03 | 0 | 15,660 | -0.1 |
| 19/10/2020 |
5.21
|
215,160 | 5.35 | 5.37 | 5.19 | 0 | 16,790 | -0.1 |
| 16/10/2020 |
5.19
|
389,160 | 4.93 | 5.19 | 4.85 | 1,600 | 2,770 | 0.0 |
| 15/10/2020 |
4.85
|
165,990 | 4.97 | 5.00 | 4.82 | 120 | 5,880 | 0.0 |
| 14/10/2020 |
4.97
|
541,070 | 5.25 | 5.27 | 4.89 | 1,000 | 14,070 | -0.1 |
| 13/10/2020 |
5.25
|
233,770 | 5.48 | 5.48 | 5.20 | 0 | 31,050 | -0.2 |
| 12/10/2020 |
5.35
|
300,810 | 5.58 | 5.58 | 5.35 | 0 | 20,870 | -0.1 |
| 09/10/2020 |
5.58
|
133,320 | 5.73 | 5.73 | 5.54 | 0 | 19,160 | -0.1 |
| 08/10/2020 |
5.71
|
404,830 | 5.82 | 5.82 | 5.68 | 0 | 5,810 | 0.0 |
| 07/10/2020 |
5.73
|
504,390 | 5.61 | 5.78 | 5.59 | 18,120 | 1,600 | 0.1 |
| 06/10/2020 |
5.60
|
310,880 | 5.61 | 5.62 | 5.48 | 0 | 8,000 | -0.1 |
| 05/10/2020 |
5.61
|
267,670 | 5.57 | 5.61 | 5.53 | 3,140 | 0 | 0.0 |
| 02/10/2020 |
5.56
|
521,900 | 5.67 | 5.68 | 5.52 | 0 | 16,070 | -0.1 |
| 01/10/2020 |
5.68
|
327,050 | 5.91 | 5.91 | 5.62 | 1,210 | 13,080 | -0.1 |
| 30/09/2020 |
5.61
|
236,940 | 5.51 | 5.61 | 5.40 | 9,270 | 14,720 | 0.0 |
| 29/09/2020 |
5.51
|
467,260 | 5.63 | 5.65 | 5.47 | 0 | 35,100 | -0.2 |
| 28/09/2020 |
5.63
|
310,920 | 5.64 | 5.69 | 5.62 | 0 | 2,040 | 0.0 |
| 25/09/2020 |
5.64
|
476,950 | 5.77 | 5.78 | 5.61 | 20,000 | 51,160 | -0.2 |
| 24/09/2020 |
5.77
|
621,830 | 5.93 | 5.93 | 5.68 | 0 | 66,250 | -0.5 |
| 23/09/2020 |
5.97
|
557,280 | 6.04 | 6.10 | 5.96 | 9,110 | 20,990 | -0.1 |
| 22/09/2020 |
6.08
|
607,860 | 5.91 | 6.13 | 5.89 | 30,010 | 0 | 0.2 |
| 21/09/2020 |
5.91
|
1,019,340 | 5.73 | 5.91 | 5.44 | 23,200 | 9,130 | 0.1 |
| 18/09/2020 |
5.76
|
1,221,870 | 6.15 | 6.15 | 5.73 | 0 | 18,130 | -0.1 |
| 17/09/2020 |
6.16
|
1,124,290 | 6.50 | 6.50 | 6.05 | 5,590 | 7,270 | 0.0 |
| 16/09/2020 |
6.49
|
765,360 | 6.44 | 6.56 | 6.37 | 26,510 | 0 | 0.2 |
| 15/09/2020 |
6.44
|
414,240 | 6.57 | 6.59 | 6.40 | 13,660 | 2,000 | 0.1 |
| 14/09/2020 |
6.57
|
801,650 | 6.36 | 6.57 | 6.32 | 19,790 | 0 | 0.1 |
| 11/09/2020 |
6.35
|
741,350 | 6.70 | 6.70 | 6.26 | 22,900 | 33,750 | -0.1 |
| 10/09/2020 |
6.70
|
846,000 | 6.99 | 7.04 | 6.66 | 3,490 | 15,310 | -0.1 |
| 09/09/2020 |
6.99
|
1,294,980 | 6.50 | 6.99 | 6.45 | 38,660 | 200 | 0.3 |
| 08/09/2020 |
6.53
|
614,110 | 6.64 | 6.68 | 6.42 | 6,950 | 7,070 | 0.0 |
| 07/09/2020 |
6.60
|
1,168,100 | 6.26 | 6.60 | 6.26 | 16,830 | 0 | 0.1 |
| 04/09/2020 |
6.17
|
934,010 | 5.78 | 6.17 | 5.74 | 22,210 | 0 | 0.2 |
| 03/09/2020 |
5.78
|
399,000 | 5.74 | 5.78 | 5.73 | 11,160 | 0 | 0.1 |
| 01/09/2020 |
5.74
|
275,490 | 5.65 | 5.83 | 5.62 | 14,850 | 0 | 0.1 |
| 31/08/2020 |
5.67
|
706,380 | 5.99 | 6.00 | 5.65 | 1,860 | 13,440 | -0.1 |
| 28/08/2020 |
6.03
|
1,397,550 | 6.28 | 6.32 | 5.94 | 3,100 | 8,160 | 0.0 |
| 27/08/2020 |
5.90
|
1,148,890 | 5.82 | 5.90 | 5.82 | 2,270 | 0 | 0.0 |
| 26/08/2020 |
5.52
|
1,094,940 | 5.19 | 5.52 | 5.19 | 1,510 | 0 | 0.0 |
| 25/08/2020 |
5.17
|
113,650 | 5.16 | 5.17 | 5.14 | 10 | 0 | 0 |
| 24/08/2020 |
5.16
|
163,030 | 5.13 | 5.16 | 5.13 | 2,640 | 1,000 | 0.0 |
| 21/08/2020 |
5.12
|
128,350 | 5.13 | 5.13 | 5.08 | 0 | 7,940 | 0.0 |
| 20/08/2020 |
5.10
|
135,020 | 5.15 | 5.15 | 5.10 | 0 | 1,890 | 0.0 |
| 19/08/2020 |
5.15
|
171,230 | 5.16 | 5.16 | 5.13 | 3,470 | 0 | 0.0 |
| 18/08/2020 |
5.15
|
127,770 | 5.14 | 5.18 | 5.13 | 13,670 | 0 | 0.1 |
| 17/08/2020 |
5.13
|
252,820 | 5.13 | 5.23 | 5.11 | 0 | 9,960 | -0.1 |
| 14/08/2020 |
5.22
|
229,000 | 5.22 | 5.24 | 5.18 | 620 | 0 | 0.0 |
| 13/08/2020 |
5.22
|
330,340 | 5.19 | 5.25 | 5.19 | 11,710 | 0 | 0.1 |
| 12/08/2020 |
5.17
|
280,550 | 5.08 | 5.17 | 5.07 | 0 | 11,400 | -0.1 |
| 11/08/2020 |
5.07
|
215,430 | 5.13 | 5.17 | 5.07 | 0 | 20,750 | -0.1 |
| 10/08/2020 |
5.13
|
492,670 | 5.30 | 5.34 | 5.13 | 0 | 16,110 | -0.1 |
| 07/08/2020 |
5.30
|
317,520 | 5.46 | 5.46 | 5.26 | 0 | 35,250 | -0.2 |
| 06/08/2020 |
5.47
|
331,580 | 5.55 | 5.55 | 5.35 | 0 | 25,210 | -0.2 |
| 05/08/2020 |
5.56
|
555,030 | 5.68 | 5.72 | 5.55 | 7,190 | 2,230 | 0.0 |
| 04/08/2020 |
5.68
|
1,787,740 | 5.31 | 5.68 | 5.31 | 53,480 | 200 | 0.4 |
| 03/08/2020 |
5.31
|
891,690 | 5.23 | 5.38 | 5.23 | 31,710 | 4,400 | 0.2 |
| 31/07/2020 |
5.23
|
370,150 | 5.23 | 5.35 | 5.15 | 18,030 | 24,750 | 0.0 |
| 30/07/2020 |
5.48
|
736,040 | 5.23 | 5.56 | 5.23 | 54,850 | 0 | 0.4 |
| 29/07/2020 |
5.22
|
1,089,060 | 5.40 | 5.40 | 5.06 | 26,160 | 0 | 0.2 |
| 28/07/2020 |
5.40
|
1,145,160 | 5.05 | 5.40 | 5.03 | 102,250 | 0 | 0.6 |
| 27/07/2020 |
5.05
|
797,490 | 4.97 | 5.14 | 4.81 | 147,980 | 0 | 0.9 |
| 24/07/2020 |
5.14
|
1,001,140 | 5.44 | 5.44 | 5.07 | 0 | 0 | 0 |
| 23/07/2020 |
5.45
|
1,484,700 | 5.66 | 5.66 | 5.25 | 0 | 0 | 0 |
| 22/07/2020 |
5.61
|
1,609,380 | 6.01 | 6.03 | 5.61 | 0 | 0 | 0 |
| 21/07/2020 |
6.03
|
1,051,910 | 6.09 | 6.13 | 5.92 | 0 | 0 | 0 |
| 20/07/2020 |
6.09
|
780,210 | 6.09 | 6.16 | 6.09 | 0 | 0 | 0 |
| 17/07/2020 |
6.16
|
1,188,270 | 6.08 | 6.19 | 5.98 | 0 | 400 | 0.0 |
| 16/07/2020 |
6.08
|
1,648,190 | 5.83 | 6.08 | 5.83 | 0 | 0 | 0 |
| 15/07/2020 |
5.83
|
858,520 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
| 14/07/2020 |
6.00
|
891,530 | 6.08 | 6.08 | 5.89 | 0 | 200 | 0.0 |
| 13/07/2020 |
6.07
|
1,286,470 | 6.32 | 6.32 | 5.83 | 0 | 0 | 0 |
| 10/07/2020 |
6.26
|
1,509,850 | 5.87 | 6.26 | 5.87 | 4,400 | 0 | 0.0 |
| 09/07/2020 |
5.85
|
1,676,370 | 5.48 | 5.85 | 5.48 | 0 | 1,800 | 0.0 |
| 08/07/2020 |
5.47
|
1,316,250 | 5.12 | 5.47 | 5.12 | 0 | 910 | 0.0 |
| 07/07/2020 |
5.12
|
1,991,740 | 4.79 | 5.12 | 4.67 | 0 | 1,000 | 0.0 |
| 06/07/2020 |
4.79
|
484,600 | 4.89 | 4.90 | 4.72 | 0 | 500 | 0.0 |
| 03/07/2020 |
4.89
|
513,760 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 |
| 02/07/2020 |
5.00
|
1,149,280 | 4.90 | 5.00 | 4.88 | 0 | 2,100 | 0.0 |
| 01/07/2020 |
4.87
|
1,640,020 | 4.55 | 4.87 | 4.43 | 0 | 0 | 0 |
| 30/06/2020 |
4.55
|
1,812,070 | 4.76 | 4.80 | 4.44 | 0 | 40,700 | -0.2 |
| 29/06/2020 |
4.76
|
1,866,920 | 4.76 | 4.81 | 4.70 | 0 | 0 | 0 |
| 26/06/2020 |
4.76
|
1,164,410 | 4.68 | 4.79 | 4.66 | 0 | 0 | 0 |
| 25/06/2020 |
4.66
|
2,005,000 | 4.34 | 4.66 | 4.17 | 0 | 0 | 0 |
| 24/06/2020 |
4.36
|
442,320 | 4.44 | 4.44 | 4.22 | 0 | 400 | 0.0 |
| 23/06/2020 |
4.44
|
1,259,490 | 4.42 | 4.44 | 4.38 | 0 | 0 | 0 |
| 22/06/2020 |
4.15
|
421,530 | 4.14 | 4.15 | 4.13 | 0 | 0 | 0 |
| 19/06/2020 |
3.88
|
351,430 | 3.63 | 3.88 | 3.63 | 0 | 0 | 0 |
| 18/06/2020 |
3.63
|
611,540 | 3.88 | 4.12 | 3.61 | 0 | 0 | 0 |
| 17/06/2020 |
3.88
|
1,086,740 | 4.44 | 4.44 | 3.88 | 420 | 0 | 0.0 |
| 16/06/2020 |
4.17
|
2,065,950 | 4.17 | 4.17 | 3.95 | 0 | 0 | 0 |
| 15/06/2020 |
3.90
|
202,230 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/06/2020 |
3.64
|
1,019,990 | 3.64 | 3.64 | 3.63 | 0 | 0 | 0 |
| 11/06/2020 |
3.41
|
143,050 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 10/06/2020 |
3.19
|
310,430 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/06/2020 |
2.98
|
278,430 | 2.81 | 2.98 | 2.81 | 0 | 0 | 0 |
| 08/06/2020 |
2.79
|
537,620 | 2.66 | 2.79 | 2.65 | 0 | 0 | 0 |
| 05/06/2020 |
2.61
|
30,400 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 |