| 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) |
| 14/05/2020 |
3.68
|
6,662,670 | 3.62 | 3.73 | 3.57 | 1,000 | 327,700 | -2.1 |
| 13/05/2020 |
3.62
|
5,364,068 | 3.62 | 3.68 | 3.51 | 1,200 | 1,190,600 | -7.5 |
| 12/05/2020 |
3.62
|
5,117,555 | 3.57 | 3.62 | 3.51 | 1,521 | 1,520,000 | -9.6 |
| 11/05/2020 |
3.57
|
7,933,781 | 3.45 | 3.62 | 3.40 | 82,700 | 1,640,400 | -9.8 |
| 08/05/2020 |
3.45
|
4,944,384 | 3.40 | 3.51 | 3.40 | 100 | 802,400 | -4.9 |
| 07/05/2020 |
3.40
|
1,699,157 | 3.40 | 3.45 | 3.34 | 500 | 640,500 | -3.8 |
| 06/05/2020 |
3.40
|
4,971,490 | 3.40 | 3.51 | 3.34 | 253,000 | 1,426,300 | -7.0 |
| 05/05/2020 |
3.40
|
1,753,835 | 3.34 | 3.40 | 3.28 | 2,000 | 54,300 | -0.3 |
| 04/05/2020 |
3.34
|
1,785,660 | 3.40 | 3.45 | 3.28 | 0 | 100 | 0.0 |
| 29/04/2020 |
3.40
|
2,205,788 | 3.28 | 3.40 | 3.28 | 3,000 | 0 | 0.0 |
| 28/04/2020 |
3.28
|
2,040,923 | 3.28 | 3.34 | 3.23 | 39 | 0 | 0.0 |
| 27/04/2020 |
3.28
|
2,424,175 | 3.45 | 3.45 | 3.23 | 200 | 0 | 0.0 |
| 24/04/2020 |
3.45
|
4,107,975 | 3.40 | 3.57 | 3.40 | 3,500 | 500,000 | -3.0 |
| 23/04/2020 |
3.40
|
3,418,414 | 3.34 | 3.45 | 3.23 | 21,100 | 510,042 | -2.9 |
| 22/04/2020 |
3.28
|
4,836,352 | 3.11 | 3.28 | 3.00 | 7,100 | 8 | 0.0 |
| 21/04/2020 |
3.28
|
7,437,718 | 3.57 | 3.57 | 3.23 | 0 | 739,400 | -4.3 |
| 20/04/2020 |
3.57
|
9,751,302 | 3.68 | 3.85 | 3.51 | 18,000 | 3,530,600 | -22.5 |
| 17/04/2020 |
3.57
|
14,305,861 | 3.23 | 3.62 | 3.23 | 0 | 1,531,400 | -9.5 |
| 16/04/2020 |
3.23
|
3,552,453 | 3.23 | 3.28 | 3.11 | 550 | 1,744,600 | -9.8 |
| 15/04/2020 |
3.23
|
2,500,874 | 3.17 | 3.28 | 3.11 | 20,000 | 813,000 | -4.5 |
| 14/04/2020 |
3.17
|
3,486,419 | 3.34 | 3.34 | 3.11 | 100 | 1,905,300 | -10.6 |
| 13/04/2020 |
3.28
|
3,111,240 | 3.34 | 3.40 | 3.23 | 25,300 | 1,634,800 | -9.3 |
| 10/04/2020 |
3.28
|
4,935,592 | 3.23 | 3.34 | 3.23 | 0 | 2,000,200 | -11.6 |
| 09/04/2020 |
3.28
|
3,914,822 | 3.23 | 3.34 | 3.23 | 5,300 | 1,672,500 | -9.7 |
| 08/04/2020 |
3.23
|
2,956,727 | 3.28 | 3.28 | 3.06 | 400 | 1,000,000 | -5.6 |
| 07/04/2020 |
3.23
|
4,013,139 | 3.45 | 3.45 | 3.17 | 70,900 | 1,100,000 | -5.8 |
| 06/04/2020 |
3.45
|
4,762,754 | 3.17 | 3.45 | 3.11 | 1,091,700 | 70,200 | 6.0 |
| 03/04/2020 |
3.17
|
4,006,383 | 2.94 | 3.17 | 2.83 | 3,100 | 535,600 | -2.9 |
| 01/04/2020 |
2.83
|
2,092,997 | 2.66 | 2.89 | 2.60 | 0 | 0 | 0 |
| 31/03/2020 |
2.72
|
2,202,715 | 2.66 | 2.89 | 2.66 | 10,100 | 500,000 | -2.4 |
| 30/03/2020 |
2.77
|
2,159,515 | 3.00 | 3.57 | 2.66 | 0 | 311,000 | -1.5 |
| 27/03/2020 |
3.11
|
990,510 | 3.11 | 3.17 | 3.06 | 195,400 | 170,000 | 0.1 |
| 26/03/2020 |
3.11
|
1,517,984 | 3.23 | 3.23 | 2.77 | 18,100 | 0 | 0.1 |
| 25/03/2020 |
3.23
|
2,703,274 | 3.23 | 3.34 | 3.17 | 22,500 | 1,208,200 | -6.8 |
| 24/03/2020 |
3.23
|
1,470,085 | 3.45 | 3.45 | 2.89 | 0 | 37,600 | -0.2 |
| 23/03/2020 |
3.06
|
7,326,967 | 3.45 | 4.07 | 3.06 | 63,500 | 1,343,900 | -7.2 |
| 20/03/2020 |
3.51
|
5,539,323 | 3.62 | 3.68 | 3.45 | 653,000 | 4,453,400 | -23.8 |
| 19/03/2020 |
3.62
|
3,181,479 | 3.68 | 3.73 | 3.51 | 11,000 | 1,140,000 | -7.1 |
| 18/03/2020 |
3.68
|
5,270,301 | 3.96 | 3.96 | 3.34 | 29,500 | 4,244,100 | -28.3 |
| 17/03/2020 |
3.96
|
1,249,700 | 3.85 | 3.96 | 3.79 | 0 | 400 | 0.0 |
| 16/03/2020 |
3.90
|
2,839,903 | 3.85 | 4.02 | 3.79 | 0 | 180,000 | -1.2 |
| 13/03/2020 |
3.85
|
2,004,446 | 3.85 | 4.41 | 3.62 | 10,000 | 1,000 | 0.1 |
| 12/03/2020 |
3.85
|
5,065,041 | 3.96 | 3.96 | 3.79 | 2,583,020 | 1,317,100 | 8.6 |
| 11/03/2020 |
4.02
|
4,072,814 | 4.02 | 4.19 | 3.90 | 63,800 | 890,800 | -5.9 |
| 10/03/2020 |
4.07
|
2,521,792 | 3.68 | 4.13 | 3.40 | 804,500 | 520,900 | 2.0 |
| 09/03/2020 |
3.96
|
6,939,472 | 4.41 | 4.41 | 3.85 | 10,100 | 500,000 | -3.4 |
| 06/03/2020 |
4.58
|
1,852,717 | 4.64 | 4.70 | 4.47 | 0 | 0 | 0 |
| 05/03/2020 |
4.70
|
2,911,743 | 4.58 | 5.21 | 3.85 | 1,500,000 | 125,500 | 9.9 |
| 04/03/2020 |
4.58
|
1,678,305 | 4.53 | 4.58 | 3.85 | 529,700 | 0 | 3.6 |
| 03/03/2020 |
4.47
|
4,877,781 | 4.30 | 4.64 | 4.30 | 546,700 | 0 | 4.4 |
| 02/03/2020 |
4.30
|
2,928,755 | 4.19 | 4.36 | 3.57 | 200 | 0 | 0.0 |
| 28/02/2020 |
4.19
|
2,431,582 | 4.19 | 4.24 | 4.07 | 0 | 0 | 0 |
| 27/02/2020 |
4.19
|
791,522 | 4.19 | 4.24 | 4.13 | 0 | 0 | 0 |
| 26/02/2020 |
4.19
|
1,506,840 | 4.13 | 4.64 | 4.02 | 41,800 | 0 | 0.3 |
| 25/02/2020 |
4.19
|
1,895,380 | 4.13 | 4.19 | 4.02 | 103,000 | 0 | 0.7 |
| 24/02/2020 |
4.13
|
2,076,235 | 4.36 | 4.36 | 4.07 | 0 | 0 | 0 |
| 21/02/2020 |
4.36
|
1,067,633 | 4.41 | 4.47 | 4.30 | 0 | 2,000 | 0.0 |
| 20/02/2020 |
4.41
|
763,481 | 4.36 | 4.47 | 3.73 | 40,900 | 40,820 | 0.0 |
| 19/02/2020 |
4.36
|
521,327 | 4.30 | 4.41 | 4.30 | 51,000 | 0 | 0.4 |
| 18/02/2020 |
4.36
|
940,476 | 4.41 | 4.41 | 4.24 | 40,000 | 0 | 0.3 |
| 17/02/2020 |
4.41
|
901,360 | 4.41 | 4.87 | 4.36 | 0 | 0 | 0 |
| 14/02/2020 |
4.41
|
565,040 | 4.41 | 4.47 | 4.36 | 5,500 | 100 | 0.0 |
| 13/02/2020 |
4.41
|
824,818 | 4.41 | 4.47 | 4.36 | 7 | 0 | 0.0 |
| 12/02/2020 |
4.41
|
1,453,371 | 4.30 | 4.47 | 4.30 | 200,000 | 187 | 1.6 |
| 11/02/2020 |
4.30
|
550,993 | 4.24 | 4.30 | 4.19 | 113 | 0 | 0.0 |
| 10/02/2020 |
4.24
|
1,080,915 | 4.30 | 4.30 | 4.19 | 0 | 0 | 0 |
| 07/02/2020 |
4.30
|
1,135,672 | 4.41 | 4.41 | 3.73 | 1,552,037 | 0 | 10.2 |
| 06/02/2020 |
4.41
|
1,826,752 | 4.24 | 4.53 | 4.24 | 50 | 0 | 0.0 |
| 05/02/2020 |
4.30
|
923,440 | 4.30 | 4.36 | 4.19 | 0 | 200 | 0.0 |
| 04/02/2020 |
4.36
|
2,443,762 | 4.13 | 4.36 | 4.13 | 0 | 0 | 0 |
| 03/02/2020 |
4.19
|
3,747,796 | 4.30 | 4.30 | 3.85 | 930,500 | 0 | 6.8 |
| 31/01/2020 |
4.30
|
2,822,569 | 4.58 | 4.58 | 4.24 | 200 | 110,000 | -0.9 |
| 30/01/2020 |
4.64
|
2,743,532 | 4.81 | 4.81 | 4.47 | 1,688,000 | 1,007,600 | 5.5 |
| 22/01/2020 |
4.75
|
2,282,520 | 4.87 | 4.87 | 4.70 | 403,000 | 556,600 | -1.3 |
| 21/01/2020 |
4.81
|
9,879,031 | 4.24 | 4.81 | 4.24 | 5,300,000 | 0 | 43.7 |
| 20/01/2020 |
4.24
|
1,126,220 | 4.13 | 4.24 | 4.07 | 0 | 100 | 0 |
| 17/01/2020 |
4.13
|
1,181,300 | 4.19 | 4.24 | 4.07 | 36,200 | 35,700 | 0.0 |
| 16/01/2020 |
4.19
|
2,902,912 | 4.13 | 4.30 | 4.07 | 500 | 500,000 | -3.7 |
| 15/01/2020 |
4.13
|
934,445 | 4.19 | 4.24 | 4.07 | 43,100 | 158,800 | -0.8 |
| 14/01/2020 |
4.19
|
1,688,991 | 4.24 | 4.24 | 4.07 | 41,400 | 473,500 | -3.2 |
| 13/01/2020 |
4.24
|
2,759,130 | 4.36 | 4.36 | 4.13 | 10,000 | 800,000 | -5.9 |
| 10/01/2020 |
4.36
|
2,137,026 | 4.47 | 4.47 | 4.30 | 20,200 | 6,200 | 0.1 |
| 09/01/2020 |
4.47
|
2,652,190 | 4.58 | 4.58 | 4.41 | 100 | 540,100 | -4.3 |
| 08/01/2020 |
4.58
|
3,326,547 | 4.75 | 4.75 | 4.53 | 205,200 | 466,100 | -2.1 |
| 07/01/2020 |
4.70
|
1,378,587 | 4.81 | 4.81 | 4.64 | 500 | 600,000 | -4.9 |
| 06/01/2020 |
4.81
|
3,836,947 | 4.70 | 4.81 | 4.64 | 410,300 | 600,000 | -1.6 |
| 03/01/2020 |
4.58
|
2,024,568 | 4.64 | 4.70 | 4.53 | 0 | 600,000 | -4.9 |
| 02/01/2020 |
4.64
|
1,232,420 | 4.64 | 4.64 | 4.53 | 20,000 | 629,500 | -4.9 |
| 31/12/2019 |
4.64
|
767,594 | 4.58 | 5.21 | 4.53 | 36,200 | 36,200 | 0 |
| 30/12/2019 |
4.58
|
876,553 | 4.64 | 4.64 | 4.53 | 0 | 0 | 0 |
| 27/12/2019 |
4.64
|
1,463,621 | 4.58 | 4.64 | 4.53 | 200,000 | 300,000 | -0.8 |
| 26/12/2019 |
4.58
|
1,536,611 | 4.70 | 4.70 | 4.02 | 33,700 | 492,600 | -3.7 |
| 25/12/2019 |
4.70
|
506,548 | 4.70 | 4.75 | 4.64 | 200 | 0 | 0.0 |
| 24/12/2019 |
4.70
|
828,991 | 4.75 | 4.75 | 4.64 | 51,600 | 0 | 0.4 |
| 23/12/2019 |
4.75
|
2,040,498 | 4.58 | 5.26 | 3.90 | 0 | 0 | 0 |
| 20/12/2019 |
4.58
|
893,368 | 4.58 | 4.64 | 4.53 | 0 | 0 | 0 |
| 19/12/2019 |
4.58
|
1,240,446 | 4.64 | 4.70 | 4.53 | 36,500 | 0 | 0.3 |
| 18/12/2019 |
4.64
|
1,775,559 | 4.81 | 5.38 | 4.13 | 23,600 | 131,500 | -0.9 |
| 17/12/2019 |
4.81
|
2,708,369 | 4.92 | 4.92 | 4.70 | 200 | 592,000 | -5.0 |
| 16/12/2019 |
4.92
|
506,310 | 4.98 | 4.98 | 4.87 | 50,000 | 98,600 | -0.4 |