| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.70 | 2.20% | 69,356,200 | 6,563,657 | 118.8 |
31.80
35.20
32.65
|
|
2 tháng
(2026-08-06) |
1.65 | 5.35% | 120,262,500 | -1,131,643 | -122.6 |
30.50
35.20
32.65
|
|
3 tháng
(2026-07-07) |
-0.68 | -2.06% | 168,248,700 | -3,892,643 | -213.6 |
28.90
35.20
32.65
|
|
6 tháng
(2026-04-08) |
-10.28 | -24.03% | 347,191,700 | -17,217,843 | -690.1 |
28.90
44.44
32.65
|
|
12 tháng
(2025-10-10) |
-2.01 | -5.82% | 826,069,700 | -1,047,843 | 133.6 |
28.90
47.46
32.65
|
|
24 tháng
(2024-10-15) |
-1.08 | -3.20% | 1,647,057,000 | -5,943,643 | -166.2 |
22.50
47.46
32.65
|
|
36 tháng
(2023-10-23) |
4.75 | 17.10% | 2,668,278,800 | -23,905,273 | -800.2 |
22.50
47.46
32.65
|
|
60 tháng
(2021-11-01) |
7.70 | 31.04% | 5,108,384,800 | 11,972,875 | 497.1 |
17.85
47.46
32.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2020 |
5.54
|
660,300 | 5.68 | 5.68 | 5.51 | 20,970 | 0 | 0.2 |
| 03/06/2020 |
5.51
|
1,052,660 | 5.47 | 5.51 | 5.42 | 60,990 | 95,420 | -0.3 |
| 02/06/2020 |
5.48
|
2,830,060 | 5.68 | 5.68 | 5.32 | 5,050 | 207,740 | -1.7 |
| 01/06/2020 |
5.65
|
1,273,410 | 5.65 | 5.73 | 5.64 | 77,570 | 0 | 0.7 |
| 29/05/2020 |
5.64
|
815,760 | 5.65 | 5.70 | 5.62 | 20,150 | 2,710 | 0.1 |
| 28/05/2020 |
5.65
|
1,486,580 | 5.71 | 5.73 | 5.59 | 98,700 | 0 | 0.8 |
| 27/05/2020 |
5.59
|
1,976,250 | 5.86 | 5.93 | 5.59 | 8,130 | 31,250 | -0.2 |
| 26/05/2020 |
5.85
|
1,369,530 | 5.91 | 5.91 | 5.79 | 10 | 22,780 | -0.2 |
| 25/05/2020 |
5.91
|
2,392,630 | 5.70 | 6.01 | 5.65 | 9,020 | 8,320 | 0.0 |
| 22/05/2020 |
5.70
|
2,390,430 | 5.62 | 5.89 | 5.58 | 9,570 | 28,210 | -0.2 |
| 21/05/2020 |
5.64
|
1,113,960 | 5.44 | 5.77 | 5.44 | 21,410 | 8,440 | 0.1 |
| 20/05/2020 |
5.76
|
2,554,830 | 5.51 | 5.81 | 5.47 | 380 | 14,830 | -0.1 |
| 19/05/2020 |
5.45
|
1,672,890 | 5.47 | 5.59 | 5.42 | 36,350 | 5,940 | 0.3 |
| 18/05/2020 |
5.44
|
1,479,440 | 5.51 | 5.51 | 5.34 | 12,690 | 26,300 | -0.1 |
| 15/05/2020 |
5.51
|
2,374,630 | 5.68 | 5.68 | 5.38 | 320 | 64,700 | -0.5 |
| 14/05/2020 |
5.68
|
1,280,770 | 5.65 | 5.81 | 5.65 | 72,690 | 0 | 0.6 |
| 13/05/2020 |
5.83
|
2,881,960 | 5.71 | 5.87 | 5.59 | 52,690 | 5,000 | 0.4 |
| 12/05/2020 |
5.66
|
4,383,450 | 5.29 | 5.66 | 5.29 | 154,240 | 12,000 | 1.2 |
| 11/05/2020 |
5.30
|
1,104,570 | 5.30 | 5.38 | 5.28 | 88,370 | 60 | 0.7 |
| 08/05/2020 |
5.30
|
1,846,120 | 5.29 | 5.42 | 5.28 | 68,550 | 0 | 0.6 |
| 07/05/2020 |
5.32
|
1,236,080 | 5.36 | 5.40 | 5.29 | 59,590 | 0 | 0.5 |
| 06/05/2020 |
5.38
|
1,103,120 | 5.32 | 5.42 | 5.32 | 71,540 | 0 | 0.6 |
| 05/05/2020 |
5.35
|
1,230,410 | 5.21 | 5.42 | 5.21 | 85,690 | 300 | 0.7 |
| 04/05/2020 |
5.25
|
1,562,950 | 5.45 | 5.51 | 5.25 | 41,470 | 285,740 | -2.0 |
| 29/04/2020 |
5.62
|
2,888,190 | 5.62 | 5.87 | 5.58 | 22,710 | 73,670 | -0.4 |
| 28/04/2020 |
5.54
|
2,850,030 | 5.22 | 5.54 | 5.22 | 174,300 | 500 | 1.4 |
| 27/04/2020 |
5.18
|
1,825,200 | 5.16 | 5.32 | 5.02 | 31,980 | 5,000 | 0.2 |
| 24/04/2020 |
5.15
|
2,576,940 | 5.19 | 5.30 | 5.06 | 31,990 | 2,990 | 0.2 |
| 23/04/2020 |
5.31
|
2,308,920 | 5.58 | 5.58 | 5.31 | 100 | 15,750 | -0.1 |
| 22/04/2020 |
5.30
|
2,234,520 | 4.92 | 5.30 | 4.73 | 75,630 | 500 | 0.6 |
| 21/04/2020 |
4.95
|
4,985,550 | 4.91 | 5.02 | 4.76 | 27,270 | 1,100 | 0.2 |
| 20/04/2020 |
4.69
|
2,308,940 | 4.43 | 4.69 | 4.35 | 27,320 | 500 | 0.2 |
| 17/04/2020 |
4.39
|
1,121,630 | 4.43 | 4.44 | 4.35 | 0 | 0 | 0 |
| 16/04/2020 |
4.35
|
1,183,890 | 4.32 | 4.39 | 4.29 | 0 | 0 | 0 |
| 15/04/2020 |
4.36
|
1,303,660 | 4.37 | 4.43 | 4.36 | 0 | 0 | 0 |
| 14/04/2020 |
4.29
|
1,113,570 | 4.13 | 4.29 | 4.11 | 0 | 0 | 0 |
| 13/04/2020 |
4.13
|
1,567,870 | 4.19 | 4.37 | 4.13 | 0 | 100 | 0.0 |
| 10/04/2020 |
4.25
|
580,060 | 4.23 | 4.29 | 4.12 | 0 | 100 | 0.0 |
| 09/04/2020 |
4.21
|
1,304,610 | 4.35 | 4.41 | 4.19 | 0 | 0 | 0 |
| 08/04/2020 |
4.15
|
4,052,510 | 3.82 | 4.15 | 3.79 | 0 | 400 | 0.0 |
| 07/04/2020 |
3.89
|
358,060 | 3.89 | 3.90 | 3.83 | 0 | 0 | 0 |
| 06/04/2020 |
3.89
|
662,950 | 3.82 | 3.91 | 3.78 | 1,000 | 0 | 0.0 |
| 03/04/2020 |
3.78
|
957,510 | 3.69 | 3.81 | 3.69 | 0 | 303,360 | -1.7 |
| 01/04/2020 |
3.69
|
246,240 | 3.56 | 3.69 | 3.52 | 0 | 0 | 0 |
| 31/03/2020 |
3.53
|
284,950 | 3.61 | 3.63 | 3.46 | 200 | 0 | 0.0 |
| 30/03/2020 |
3.55
|
552,810 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 |
| 27/03/2020 |
3.74
|
304,660 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 |
| 26/03/2020 |
3.77
|
247,810 | 3.80 | 3.85 | 3.75 | 0 | 0 | 0 |
| 25/03/2020 |
3.83
|
442,040 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
| 24/03/2020 |
3.73
|
858,450 | 3.60 | 3.79 | 3.59 | 0 | 0 | 0 |
| 23/03/2020 |
3.66
|
648,570 | 3.90 | 3.92 | 3.66 | 200 | 0 | 0.0 |
| 20/03/2020 |
3.93
|
271,590 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
| 19/03/2020 |
3.95
|
603,250 | 3.85 | 4.01 | 3.75 | 0 | 0 | 0 |
| 18/03/2020 |
3.85
|
659,550 | 3.75 | 3.88 | 3.74 | 0 | 0 | 0 |
| 17/03/2020 |
3.72
|
588,380 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 |
| 16/03/2020 |
3.67
|
984,100 | 3.51 | 3.69 | 3.51 | 0 | 79,260 | -0.4 |
| 13/03/2020 |
3.51
|
730,180 | 3.39 | 3.52 | 3.38 | 0 | 101,950 | -0.5 |
| 12/03/2020 |
3.63
|
1,109,730 | 3.63 | 3.67 | 3.63 | 0 | 764,050 | -4.2 |
| 11/03/2020 |
3.90
|
349,950 | 3.95 | 3.96 | 3.89 | 0 | 0 | 0 |
| 10/03/2020 |
3.93
|
313,800 | 3.75 | 3.93 | 3.75 | 0 | 2,470 | 0.0 |
| 09/03/2020 |
3.79
|
1,157,560 | 3.78 | 3.92 | 3.78 | 110 | 400,000 | -2.3 |
| 06/03/2020 |
4.06
|
146,580 | 4.11 | 4.12 | 4.06 | 0 | 0 | 0 |
| 05/03/2020 |
4.11
|
206,880 | 4.20 | 4.22 | 4.11 | 0 | 0 | 0 |
| 04/03/2020 |
4.16
|
882,950 | 4.00 | 4.20 | 3.99 | 0 | 0 | 0 |
| 03/03/2020 |
4.01
|
360,690 | 4.01 | 4.03 | 3.98 | 0 | 0 | 0 |
| 02/03/2020 |
4.00
|
407,890 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
| 28/02/2020 |
4.04
|
147,700 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 |
| 27/02/2020 |
4.07
|
128,770 | 4.07 | 4.11 | 4.05 | 0 | 0 | 0 |
| 26/02/2020 |
4.05
|
290,390 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 |
| 25/02/2020 |
4.05
|
198,850 | 3.92 | 4.05 | 3.92 | 0 | 0 | 0 |
| 24/02/2020 |
4.04
|
650,830 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 |
| 21/02/2020 |
4.13
|
156,680 | 4.16 | 4.19 | 4.12 | 0 | 18,800 | -0.1 |
| 20/02/2020 |
4.17
|
670,430 | 4.11 | 4.18 | 4.09 | 0 | 132,810 | -0.8 |
| 19/02/2020 |
4.11
|
281,190 | 4.10 | 4.11 | 4.06 | 0 | 55,410 | -0.3 |
| 18/02/2020 |
4.10
|
401,920 | 4.05 | 4.11 | 4.01 | 0 | 77,280 | -0.5 |
| 17/02/2020 |
4.06
|
349,190 | 4.14 | 4.14 | 4.05 | 0 | 59,860 | -0.4 |
| 14/02/2020 |
4.11
|
625,020 | 4.05 | 4.15 | 4.05 | 0 | 124,770 | -0.8 |
| 13/02/2020 |
4.04
|
227,040 | 4.01 | 4.04 | 4.01 | 0 | 44,000 | -0.3 |
| 12/02/2020 |
4.03
|
497,880 | 3.92 | 4.04 | 3.92 | 0 | 97,330 | -0.6 |
| 11/02/2020 |
3.94
|
292,740 | 3.85 | 3.99 | 3.85 | 80 | 58,220 | -0.3 |
| 10/02/2020 |
3.85
|
289,570 | 3.85 | 3.85 | 3.79 | 0 | 19,880 | -0.1 |
| 07/02/2020 |
3.85
|
248,100 | 3.79 | 3.86 | 3.79 | 0 | 27,850 | -0.2 |
| 06/02/2020 |
3.79
|
278,520 | 3.80 | 3.82 | 3.78 | 0 | 141,630 | -0.8 |
| 05/02/2020 |
3.78
|
249,370 | 3.79 | 3.82 | 3.72 | 0 | 0 | 0 |
| 04/02/2020 |
3.82
|
285,620 | 3.77 | 3.82 | 3.73 | 0 | 136,050 | -0.8 |
| 03/02/2020 |
3.77
|
386,280 | 3.77 | 3.85 | 3.65 | 0 | 30,860 | -0.2 |
| 31/01/2020 |
3.93
|
147,910 | 3.99 | 3.99 | 3.93 | 0 | 54,850 | -0.3 |
| 30/01/2020 |
3.95
|
391,530 | 4.02 | 4.05 | 3.94 | 0 | 261,730 | -1.6 |
| 22/01/2020 |
4.04
|
159,020 | 3.98 | 4.04 | 3.98 | 0 | 58,740 | -0.4 |
| 21/01/2020 |
3.95
|
76,810 | 3.92 | 3.95 | 3.92 | 0 | 16,500 | -0.1 |
| 20/01/2020 |
3.93
|
180,560 | 3.95 | 3.99 | 3.92 | 0 | 35,650 | -0.2 |
| 17/01/2020 |
3.93
|
159,370 | 3.96 | 3.96 | 3.93 | 0 | 30,730 | -0.2 |
| 16/01/2020 |
3.97
|
152,400 | 3.99 | 3.99 | 3.94 | 0 | 28,270 | -0.2 |
| 15/01/2020 |
3.97
|
106,320 | 3.99 | 4.01 | 3.96 | 0 | 17,990 | -0.1 |
| 14/01/2020 |
3.99
|
61,460 | 3.99 | 4.01 | 3.97 | 0 | 12,010 | -0.1 |
| 13/01/2020 |
3.99
|
57,990 | 3.97 | 3.99 | 3.95 | 0 | 0 | 0 |
| 10/01/2020 |
3.97
|
127,150 | 3.96 | 3.99 | 3.95 | 0 | 0 | 0 |
| 09/01/2020 |
3.96
|
356,170 | 4.04 | 4.04 | 3.93 | 0 | 175,360 | -1.0 |
| 08/01/2020 |
3.99
|
352,060 | 4.09 | 4.11 | 3.97 | 0 | 0 | 0 |
| 07/01/2020 |
4.11
|
249,910 | 4.19 | 4.19 | 4.11 | 0 | 12,610 | -0.1 |