| 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) |
-0.30 | -17.65% | 2,942,900 | 3,700 | 0.0 |
1.07
1.70
1.07
|
|
2 tháng
(2026-08-06) |
-0.14 | -9.09% | 8,068,400 | 5,400 | 0.0 |
1.07
1.97
1.07
|
|
3 tháng
(2026-07-07) |
-0.37 | -20.90% | 11,551,700 | -3,800 | 0.0 |
1.07
1.97
1.07
|
|
6 tháng
(2026-04-08) |
-1.21 | -46.36% | 32,547,800 | -18,800 | 0.0 |
1.07
2.61
1.07
|
|
12 tháng
(2025-10-10) |
-0.77 | -35.48% | 119,644,500 | -423,800 | -1.2 |
1.07
3.31
1.07
|
|
24 tháng
(2024-12-06) |
-2.10 | -60% | 300,091,900 | 1,333,100 | 4.3 |
1.07
3.95
1.07
|
|
36 tháng
(2023-10-23) |
-3.12 | -69.03% | 536,200,500 | 1,307,911 | 4.1 |
1.07
5.26
1.07
|
|
60 tháng
(2021-11-01) |
-17.32 | -92.52% | 1,947,492,000 | 1,035,069 | -9.6 |
1.07
28.50
1.07
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/11/2019 |
3.62
|
382,400 | 3.60 | 3.71 | 3.60 | 3,400 | 7,560 | 0.0 |
| 19/11/2019 |
3.63
|
160,330 | 3.67 | 3.67 | 3.60 | 870 | 8,750 | 0.0 |
| 18/11/2019 |
3.67
|
272,160 | 3.67 | 3.77 | 3.60 | 4,940 | 20,300 | -0.1 |
| 15/11/2019 |
3.67
|
649,180 | 3.53 | 3.74 | 3.50 | 20,670 | 0 | 0.1 |
| 14/11/2019 |
3.50
|
377,740 | 3.39 | 3.60 | 3.39 | 40,170 | 0 | 0.2 |
| 13/11/2019 |
3.40
|
219,670 | 3.36 | 3.45 | 3.36 | 15,110 | 8,660 | 0.0 |
| 12/11/2019 |
3.36
|
774,830 | 3.44 | 3.49 | 3.36 | 34,830 | 0 | 0.2 |
| 11/11/2019 |
3.49
|
308,500 | 3.64 | 3.70 | 3.40 | 21,050 | 16,950 | 0.0 |
| 08/11/2019 |
3.64
|
328,520 | 3.70 | 3.77 | 3.60 | 16,810 | 23,530 | 0.0 |
| 07/11/2019 |
3.70
|
1,156,480 | 3.70 | 3.84 | 3.70 | 63,010 | 0 | 0.3 |
| 06/11/2019 |
3.97
|
837,970 | 4.08 | 4.11 | 3.88 | 2,000 | 9,090 | 0.0 |
| 05/11/2019 |
3.85
|
560,120 | 3.70 | 3.85 | 3.70 | 0 | 0 | 0 |
| 04/11/2019 |
3.60
|
796,080 | 3.62 | 3.77 | 3.58 | 38,320 | 1,000 | 0.2 |
| 01/11/2019 |
3.85
|
1,305,740 | 3.77 | 3.85 | 3.58 | 30,450 | 2,000 | 0.1 |
| 31/10/2019 |
3.85
|
1,682,750 | 4.04 | 4.04 | 3.77 | 26,710 | 0 | 0.1 |
| 30/10/2019 |
4.04
|
784,360 | 4.08 | 4.25 | 4.04 | 10,540 | 5,000 | 0.0 |
| 29/10/2019 |
4.32
|
723,940 | 4.55 | 4.69 | 4.24 | 1,560 | 20,500 | -0.1 |
| 28/10/2019 |
4.55
|
239,570 | 4.66 | 4.77 | 4.53 | 520 | 840 | 0.0 |
| 25/10/2019 |
4.66
|
97,590 | 4.75 | 4.84 | 4.66 | 3,450 | 5,670 | 0.0 |
| 24/10/2019 |
4.83
|
134,500 | 4.78 | 4.88 | 4.74 | 39,400 | 0 | 0.2 |
| 23/10/2019 |
4.78
|
363,060 | 4.82 | 4.85 | 4.74 | 2,850 | 1,290 | 0.0 |
| 22/10/2019 |
4.85
|
163,940 | 4.93 | 4.93 | 4.78 | 20 | 1,530 | 0.0 |
| 21/10/2019 |
4.93
|
202,930 | 4.70 | 5.01 | 4.51 | 500 | 0 | 0.0 |
| 18/10/2019 |
4.78
|
973,490 | 4.90 | 4.96 | 4.62 | 0 | 0 | 0 |
| 17/10/2019 |
4.93
|
68,810 | 5.01 | 5.08 | 4.89 | 0 | 0 | 0 |
| 16/10/2019 |
5.02
|
234,070 | 5.11 | 5.12 | 4.93 | 500 | 0 | 0.0 |
| 15/10/2019 |
5.10
|
247,200 | 5.22 | 5.22 | 5.10 | 1,500 | 0 | 0.0 |
| 14/10/2019 |
5.16
|
223,230 | 5.24 | 5.24 | 5.08 | 0 | 0 | 0 |
| 11/10/2019 |
5.12
|
211,580 | 5.16 | 5.31 | 5.12 | 0 | 0 | 0 |
| 10/10/2019 |
5.16
|
323,320 | 5.31 | 5.31 | 5.08 | 1,000 | 0 | 0.0 |
| 09/10/2019 |
5.24
|
399,570 | 5.41 | 5.48 | 5.24 | 33,400 | 0 | 0.2 |
| 08/10/2019 |
5.41
|
183,180 | 5.47 | 5.52 | 5.40 | 0 | 0 | 0 |
| 07/10/2019 |
5.47
|
223,800 | 5.51 | 5.55 | 5.44 | 0 | 0 | 0 |
| 04/10/2019 |
5.48
|
453,690 | 5.44 | 5.55 | 5.41 | 0 | 0 | 0 |
| 03/10/2019 |
5.43
|
72,310 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 |
| 02/10/2019 |
5.45
|
167,240 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
| 01/10/2019 |
5.48
|
286,930 | 5.41 | 5.48 | 5.41 | 0 | 0 | 0 |
| 30/09/2019 |
5.41
|
340,700 | 5.58 | 5.62 | 5.41 | 0 | 0 | 0 |
| 27/09/2019 |
5.55
|
315,860 | 5.68 | 5.73 | 5.55 | 44,500 | 0 | 0.3 |
| 26/09/2019 |
5.62
|
332,190 | 5.70 | 5.70 | 5.58 | 0 | 0 | 0 |
| 25/09/2019 |
5.64
|
276,130 | 5.74 | 5.74 | 5.61 | 32,210 | 0 | 0.2 |
| 24/09/2019 |
5.62
|
543,440 | 5.70 | 5.81 | 5.62 | 70,360 | 0 | 0.5 |
| 23/09/2019 |
5.70
|
375,370 | 5.93 | 5.99 | 5.70 | 0 | 0 | 0 |
| 20/09/2019 |
5.87
|
239,000 | 5.97 | 5.97 | 5.82 | 16,700 | 0 | 0.1 |
| 19/09/2019 |
5.85
|
268,820 | 5.87 | 5.99 | 5.85 | 6,800 | 0 | 0.1 |
| 18/09/2019 |
5.89
|
484,090 | 5.72 | 5.97 | 5.72 | 0 | 0 | 0 |
| 17/09/2019 |
5.72
|
350,480 | 5.62 | 5.74 | 5.58 | 1,000 | 0 | 0.0 |
| 16/09/2019 |
5.62
|
463,650 | 5.75 | 5.78 | 5.60 | 12,680 | 0 | 0.1 |
| 13/09/2019 |
5.70
|
317,390 | 5.75 | 5.78 | 5.66 | 0 | 0 | 0 |
| 12/09/2019 |
5.70
|
337,980 | 5.82 | 5.87 | 5.70 | 32,500 | 0 | 0.2 |
| 11/09/2019 |
5.77
|
508,440 | 5.55 | 5.85 | 5.55 | 2,500 | 10,000 | -0.1 |
| 10/09/2019 |
5.55
|
310,980 | 5.66 | 5.66 | 5.43 | 0 | 0 | 0 |
| 09/09/2019 |
5.58
|
300,590 | 5.47 | 5.62 | 5.41 | 0 | 0 | 0 |
| 06/09/2019 |
5.41
|
589,870 | 5.51 | 5.55 | 5.39 | 0 | 0 | 0 |
| 05/09/2019 |
5.39
|
201,480 | 5.59 | 5.77 | 5.39 | 0 | 0 | 0 |
| 04/09/2019 |
5.59
|
286,560 | 5.78 | 5.69 | 5.51 | 0 | 0 | 0 |
| 03/09/2019 |
5.59
|
316,270 | 5.78 | 5.92 | 5.59 | 15,900 | 0 | 0.1 |
| 30/08/2019 |
5.93
|
401,610 | 6.16 | 6.24 | 5.93 | 1,000 | 0 | 0.0 |
| 29/08/2019 |
5.95
|
1,127,310 | 5.78 | 5.95 | 5.64 | 0 | 0 | 0 |
| 28/08/2019 |
5.57
|
570,100 | 5.31 | 5.58 | 5.24 | 0 | 1,100 | 0.0 |
| 27/08/2019 |
5.28
|
168,820 | 5.27 | 5.35 | 5.21 | 42,900 | 0 | 0.3 |
| 26/08/2019 |
5.27
|
51,140 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 |
| 23/08/2019 |
5.31
|
127,540 | 5.16 | 5.35 | 5.16 | 36,100 | 0 | 0.2 |
| 22/08/2019 |
5.26
|
119,700 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
| 21/08/2019 |
5.26
|
131,160 | 5.28 | 5.31 | 5.23 | 0 | 30 | 0.0 |
| 20/08/2019 |
5.24
|
117,440 | 5.35 | 5.35 | 5.24 | 0 | 0 | 0 |
| 19/08/2019 |
5.24
|
179,750 | 5.22 | 5.38 | 5.22 | 0 | 0 | 0 |
| 16/08/2019 |
5.22
|
250,200 | 5.24 | 5.38 | 5.16 | 10 | 0 | 0 |
| 15/08/2019 |
5.22
|
198,200 | 5.24 | 5.31 | 5.01 | 0 | 0 | 0 |
| 14/08/2019 |
5.31
|
131,990 | 5.39 | 5.39 | 5.25 | 0 | 0 | 0 |
| 13/08/2019 |
5.31
|
129,550 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 |
| 12/08/2019 |
5.47
|
152,490 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 |
| 09/08/2019 |
5.45
|
429,270 | 5.28 | 5.47 | 5.28 | 0 | 0 | 0 |
| 08/08/2019 |
5.26
|
269,930 | 5.25 | 5.35 | 5.24 | 0 | 0 | 0 |
| 07/08/2019 |
5.26
|
220,220 | 5.39 | 5.61 | 5.24 | 30,500 | 0 | 0.2 |
| 06/08/2019 |
5.50
|
74,090 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 |
| 05/08/2019 |
5.55
|
347,210 | 5.77 | 5.77 | 5.55 | 1,000 | 0 | 0.0 |
| 02/08/2019 |
5.56
|
547,010 | 5.25 | 5.61 | 5.25 | 0 | 700 | 0.0 |
| 01/08/2019 |
5.25
|
354,600 | 5.02 | 5.31 | 4.97 | 0 | 0 | 0 |
| 31/07/2019 |
5.02
|
121,720 | 5.01 | 5.08 | 4.93 | 0 | 0 | 0 |
| 30/07/2019 |
5.02
|
123,870 | 5.02 | 5.14 | 5.02 | 0 | 0 | 0 |
| 29/07/2019 |
5.02
|
94,020 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 26/07/2019 |
5.16
|
191,800 | 5.16 | 5.24 | 5.12 | 0 | 0 | 0 |
| 25/07/2019 |
5.16
|
158,000 | 5.20 | 5.20 | 5.16 | 0 | 0 | 0 |
| 24/07/2019 |
5.23
|
234,720 | 5.24 | 5.24 | 5.12 | 0 | 0 | 0 |
| 23/07/2019 |
5.20
|
508,970 | 5.12 | 5.25 | 5.12 | 0 | 0 | 0 |
| 22/07/2019 |
5.16
|
181,170 | 5.12 | 5.37 | 5.12 | 0 | 0 | 0 |
| 19/07/2019 |
5.12
|
172,630 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
| 18/07/2019 |
5.31
|
107,370 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
| 17/07/2019 |
5.39
|
324,180 | 5.33 | 5.39 | 5.23 | 0 | 0 | 0 |
| 16/07/2019 |
5.33
|
300,490 | 5.48 | 5.51 | 5.33 | 500 | 0 | 0.0 |
| 15/07/2019 |
5.49
|
297,850 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
| 12/07/2019 |
5.39
|
330,850 | 5.51 | 5.55 | 5.35 | 0 | 0 | 0 |
| 11/07/2019 |
5.51
|
93,830 | 5.46 | 5.51 | 5.31 | 0 | 0 | 0 |
| 10/07/2019 |
5.31
|
54,070 | 5.47 | 5.47 | 5.31 | 0 | 0 | 0 |
| 09/07/2019 |
5.47
|
252,510 | 5.47 | 5.47 | 5.31 | 1,000 | 0 | 0.0 |
| 08/07/2019 |
5.55
|
236,000 | 5.62 | 5.66 | 5.51 | 0 | 0 | 0 |
| 05/07/2019 |
5.62
|
300,010 | 5.66 | 5.74 | 5.55 | 0 | 21,500 | -0.2 |
| 04/07/2019 |
5.68
|
197,100 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 |
| 03/07/2019 |
5.78
|
202,640 | 5.78 | 5.85 | 5.70 | 0 | 0 | 0 |