| 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) |
-0.04 | -1.37% | 9,469,200 | 0 | 0 |
2.74
3.04
2.74
|
|
2 tháng
(2026-08-10) |
-0.23 | -7.40% | 12,630,500 | 0 | 0 |
2.74
3.16
2.74
|
|
3 tháng
(2026-07-10) |
-0.67 | -18.87% | 18,552,100 | 0 | 0 |
2.74
3.55
2.74
|
|
6 tháng
(2026-04-13) |
-1.39 | -32.55% | 40,168,400 | 0 | 0 |
2.74
4.27
2.74
|
|
12 tháng
(2025-10-13) |
-1.80 | -38.46% | 172,008,000 | -77,000 | -0.4 |
2.74
5.65
2.74
|
|
24 tháng
(2024-10-18) |
-1.50 | -34.25% | 486,594,000 | -82,200 | -0.4 |
2.74
5.65
2.74
|
|
36 tháng
(2023-10-24) |
-1.77 | -38.06% | 795,683,500 | -108,000 | -0.6 |
2.74
5.65
2.74
|
|
60 tháng
(2021-11-03) |
-9.41 | -76.57% | 2,519,343,700 | -159,998 | -2.0 |
2.74
15.80
2.74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2020 |
5.64
|
557,950 | 5.82 | 5.87 | 5.64 | 4,000 | 9,180 | 0.0 |
| 01/06/2020 |
5.82
|
2,174,860 | 5.84 | 6.01 | 5.80 | 290 | 3,040 | 0.0 |
| 29/05/2020 |
5.79
|
1,206,210 | 5.64 | 5.85 | 5.58 | 0 | 780 | 0.0 |
| 28/05/2020 |
5.63
|
567,470 | 5.45 | 5.82 | 5.43 | 6,350 | 2,820 | 0.0 |
| 27/05/2020 |
5.45
|
214,650 | 5.45 | 5.55 | 5.43 | 500 | 19,350 | -0.1 |
| 26/05/2020 |
5.45
|
181,810 | 5.53 | 5.63 | 5.45 | 13,550 | 5,400 | 0.0 |
| 25/05/2020 |
5.53
|
335,800 | 5.41 | 5.53 | 5.41 | 14,420 | 40,100 | -0.2 |
| 22/05/2020 |
5.41
|
612,980 | 5.59 | 5.65 | 5.31 | 8,870 | 16,490 | 0.0 |
| 21/05/2020 |
5.57
|
248,310 | 5.60 | 5.66 | 5.57 | 5,140 | 300 | 0.0 |
| 20/05/2020 |
5.60
|
175,740 | 5.71 | 5.78 | 5.55 | 110 | 6,600 | 0.0 |
| 19/05/2020 |
5.71
|
432,360 | 5.79 | 5.92 | 5.65 | 0 | 28,160 | -0.2 |
| 18/05/2020 |
5.73
|
335,900 | 5.73 | 5.90 | 5.70 | 300 | 25,850 | -0.2 |
| 15/05/2020 |
5.73
|
474,530 | 5.92 | 5.94 | 5.65 | 0 | 17,990 | -0.1 |
| 14/05/2020 |
5.73
|
1,245,450 | 5.49 | 5.79 | 5.47 | 28,140 | 9,960 | 0.1 |
| 13/05/2020 |
5.42
|
604,940 | 5.44 | 5.45 | 5.32 | 15,270 | 6,130 | 0.1 |
| 12/05/2020 |
5.45
|
258,520 | 5.53 | 5.53 | 5.37 | 28,630 | 0 | 0.2 |
| 11/05/2020 |
5.53
|
224,760 | 5.53 | 5.54 | 5.43 | 3,780 | 0 | 0 |
| 08/05/2020 |
5.43
|
482,480 | 5.45 | 5.52 | 5.37 | 10 | 69,510 | -0.4 |
| 07/05/2020 |
5.45
|
220,440 | 5.36 | 5.48 | 5.34 | 5,000 | 35,140 | -0.2 |
| 06/05/2020 |
5.36
|
332,460 | 5.27 | 5.55 | 5.25 | 720 | 60,640 | -0.3 |
| 05/05/2020 |
5.29
|
849,750 | 5.30 | 5.45 | 5.22 | 17,630 | 90,920 | -0.4 |
| 04/05/2020 |
5.60
|
737,820 | 5.60 | 5.64 | 5.60 | 7,010 | 0 | 0.0 |
| 29/04/2020 |
6.02
|
1,211,350 | 6.02 | 6.38 | 6.02 | 16,960 | 13,560 | 0.0 |
| 28/04/2020 |
6.47
|
1,025,620 | 6.38 | 6.48 | 6.08 | 10,880 | 105,280 | -0.6 |
| 27/04/2020 |
6.47
|
1,956,330 | 6.38 | 6.57 | 6.12 | 4,170 | 126,510 | -0.8 |
| 24/04/2020 |
6.37
|
2,717,520 | 5.98 | 6.38 | 5.92 | 14,590 | 2,030 | 0.1 |
| 23/04/2020 |
5.96
|
730,290 | 6.01 | 6.02 | 5.90 | 4,470 | 6,640 | 0.0 |
| 22/04/2020 |
5.82
|
639,190 | 5.41 | 5.83 | 5.36 | 27,030 | 0 | 0.2 |
| 21/04/2020 |
5.45
|
491,310 | 5.66 | 5.73 | 5.36 | 2,010 | 10,920 | -0.1 |
| 20/04/2020 |
5.66
|
211,420 | 6.01 | 6.01 | 5.63 | 10 | 8,160 | -0.1 |
| 17/04/2020 |
5.89
|
393,840 | 5.70 | 6.00 | 5.68 | 3,700 | 550 | 0.0 |
| 16/04/2020 |
5.68
|
301,540 | 5.39 | 5.75 | 5.39 | 11,040 | 700 | 0.1 |
| 15/04/2020 |
5.59
|
405,030 | 5.55 | 5.81 | 5.45 | 210 | 840 | 0.0 |
| 14/04/2020 |
5.64
|
167,040 | 5.82 | 5.82 | 5.46 | 300 | 20,990 | -0.1 |
| 13/04/2020 |
5.79
|
1,120,470 | 5.81 | 5.92 | 5.55 | 2,790 | 23,630 | -0.1 |
| 10/04/2020 |
5.54
|
775,310 | 5.08 | 5.54 | 5.08 | 6,180 | 10 | 0.0 |
| 09/04/2020 |
5.18
|
294,210 | 5.27 | 5.30 | 4.73 | 20 | 0 | 0.0 |
| 08/04/2020 |
5.08
|
525,930 | 4.82 | 5.27 | 4.78 | 11,210 | 10 | 0.1 |
| 07/04/2020 |
4.96
|
183,160 | 5.24 | 5.24 | 4.96 | 15,780 | 380 | 0.1 |
| 06/04/2020 |
5.18
|
310,410 | 5.31 | 5.31 | 4.94 | 1,070 | 2,360 | 0.0 |
| 03/04/2020 |
5.08
|
500,490 | 4.99 | 5.16 | 4.85 | 0 | 28,980 | -0.2 |
| 01/04/2020 |
4.82
|
387,010 | 4.40 | 4.82 | 4.40 | 19,490 | 10,910 | 0.0 |
| 31/03/2020 |
4.51
|
350,410 | 4.34 | 4.79 | 4.29 | 9,340 | 22,180 | -0.1 |
| 30/03/2020 |
4.60
|
846,410 | 4.67 | 4.81 | 4.60 | 11,480 | 58,370 | -0.2 |
| 27/03/2020 |
4.94
|
172,210 | 5.22 | 5.22 | 4.91 | 13,320 | 16,970 | 0.0 |
| 26/03/2020 |
5.13
|
769,450 | 4.99 | 5.35 | 4.86 | 4,620 | 16,330 | -0.1 |
| 25/03/2020 |
5.13
|
1,111,050 | 5.50 | 5.80 | 5.13 | 10 | 52,920 | -0.3 |
| 24/03/2020 |
5.50
|
700,550 | 5.15 | 5.55 | 5.15 | 3,390 | 43,090 | -0.2 |
| 23/03/2020 |
5.53
|
938,800 | 5.54 | 5.92 | 5.53 | 10 | 22,480 | -0.1 |
| 20/03/2020 |
5.94
|
1,439,170 | 5.93 | 6.28 | 5.93 | 10 | 63,630 | -0.4 |
| 19/03/2020 |
6.38
|
771,920 | 6.65 | 6.75 | 6.38 | 2,000 | 161,920 | -1.2 |
| 18/03/2020 |
6.85
|
1,694,340 | 6.84 | 6.92 | 6.75 | 2,000 | 161,920 | -1.2 |
| 17/03/2020 |
6.47
|
1,741,570 | 6.47 | 6.47 | 6.05 | 20,430 | 58,390 | -0.3 |
| 16/03/2020 |
6.05
|
1,870,360 | 5.68 | 6.05 | 5.67 | 0 | 59,570 | -0.4 |
| 13/03/2020 |
5.67
|
607,430 | 5.08 | 5.73 | 5.03 | 15,460 | 60,440 | -0.2 |
| 12/03/2020 |
5.40
|
643,110 | 5.45 | 5.45 | 5.08 | 34,780 | 370 | 0.2 |
| 11/03/2020 |
5.45
|
789,830 | 5.98 | 5.98 | 5.43 | 6,010 | 58,550 | -0.3 |
| 10/03/2020 |
5.82
|
2,147,710 | 5.39 | 5.87 | 5.39 | 43,010 | 9,800 | 0.2 |
| 09/03/2020 |
5.79
|
697,570 | 5.79 | 6.16 | 5.79 | 10 | 20 | 0 |
| 06/03/2020 |
6.22
|
762,180 | 6.24 | 6.38 | 6.10 | 25,850 | 34,520 | -0.1 |
| 05/03/2020 |
6.24
|
482,620 | 6.66 | 6.66 | 6.24 | 0 | 31,240 | -0.2 |
| 04/03/2020 |
6.65
|
367,130 | 6.65 | 6.75 | 6.29 | 0 | 56,580 | -0.4 |
| 03/03/2020 |
6.65
|
330,810 | 6.52 | 6.79 | 6.52 | 550 | 2,500 | 0.0 |
| 02/03/2020 |
6.42
|
839,030 | 6.44 | 6.48 | 6.02 | 40,290 | 10 | 0.3 |
| 28/02/2020 |
6.44
|
1,322,340 | 6.44 | 6.81 | 6.44 | 12,640 | 47,580 | -0.2 |
| 27/02/2020 |
6.92
|
586,160 | 6.56 | 6.98 | 6.47 | 6,780 | 41,580 | -0.3 |
| 26/02/2020 |
6.92
|
1,413,780 | 6.92 | 7.35 | 6.92 | 47,020 | 1,820 | 0.3 |
| 25/02/2020 |
7.44
|
2,685,460 | 7.44 | 7.44 | 7.44 | 1,000 | 0 | 0.0 |
| 24/02/2020 |
7.99
|
673,310 | 8.38 | 8.48 | 7.99 | 0 | 7,800 | -0.1 |
| 21/02/2020 |
8.60
|
1,061,980 | 8.74 | 8.78 | 8.60 | 2,220 | 13,980 | -0.1 |
| 20/02/2020 |
8.73
|
2,360,880 | 8.60 | 8.78 | 8.35 | 16,230 | 11,460 | 0.0 |
| 19/02/2020 |
8.64
|
836,470 | 8.86 | 8.87 | 8.60 | 4,840 | 13,840 | -0.1 |
| 18/02/2020 |
8.87
|
1,588,420 | 8.82 | 8.97 | 8.60 | 9,030 | 17,800 | -0.1 |
| 17/02/2020 |
8.78
|
1,421,620 | 8.72 | 8.78 | 8.50 | 11,420 | 9,980 | 0.0 |
| 14/02/2020 |
8.70
|
2,166,500 | 8.46 | 8.87 | 8.43 | 4,000 | 17,800 | -0.1 |
| 13/02/2020 |
8.40
|
2,511,330 | 7.87 | 8.40 | 7.87 | 5,580 | 10,670 | 0.0 |
| 12/02/2020 |
7.86
|
1,391,050 | 7.39 | 7.86 | 7.37 | 22,480 | 10 | 0.2 |
| 11/02/2020 |
7.39
|
851,960 | 6.61 | 7.39 | 6.61 | 4,860 | 43,470 | -0.3 |
| 10/02/2020 |
7.02
|
290,310 | 7.32 | 7.40 | 6.97 | 10,020 | 32,990 | -0.2 |
| 07/02/2020 |
7.38
|
1,209,870 | 7.39 | 7.71 | 7.34 | 10 | 21,200 | -0.2 |
| 06/02/2020 |
7.39
|
623,110 | 7.39 | 7.49 | 7.34 | 710 | 21,910 | -0.2 |
| 05/02/2020 |
7.39
|
783,550 | 6.92 | 7.40 | 6.82 | 16,890 | 12,600 | 0.0 |
| 04/02/2020 |
6.92
|
490,160 | 6.94 | 7.44 | 6.92 | 34,550 | 1,640 | 0.3 |
| 03/02/2020 |
7.44
|
455,020 | 7.44 | 7.90 | 7.44 | 100 | 5,940 | 0.0 |
| 31/01/2020 |
7.99
|
469,540 | 8.22 | 8.23 | 7.92 | 0 | 62,760 | -0.5 |
| 30/01/2020 |
8.23
|
603,720 | 8.34 | 8.35 | 8.00 | 3,250 | 77,200 | -0.7 |
| 22/01/2020 |
8.34
|
800,690 | 8.17 | 8.34 | 8.15 | 72,960 | 0 | 0.6 |
| 21/01/2020 |
8.18
|
768,190 | 8.16 | 8.23 | 8.15 | 41,390 | 0 | 0.4 |
| 20/01/2020 |
8.16
|
878,580 | 8.16 | 8.22 | 8.12 | 32,390 | 500 | 0.3 |
| 17/01/2020 |
8.18
|
539,050 | 8.60 | 8.60 | 8.18 | 0 | 77,380 | -0.7 |
| 16/01/2020 |
8.60
|
702,850 | 8.61 | 8.69 | 8.32 | 13,360 | 16,460 | 0.0 |
| 15/01/2020 |
8.60
|
2,884,440 | 8.02 | 8.60 | 8.00 | 166,950 | 312,060 | -1.4 |
| 14/01/2020 |
8.04
|
897,340 | 8.55 | 8.55 | 7.99 | 490 | 28,430 | -0.2 |
| 13/01/2020 |
8.55
|
1,140,420 | 8.52 | 8.77 | 8.52 | 30,290 | 40,680 | -0.1 |
| 10/01/2020 |
8.51
|
2,265,110 | 8.11 | 8.51 | 7.62 | 257,020 | 14,970 | 2.1 |
| 09/01/2020 |
8.19
|
2,699,220 | 8.80 | 8.84 | 8.19 | 203,570 | 0 | 1.8 |
| 08/01/2020 |
8.80
|
1,323,970 | 8.78 | 9.29 | 8.77 | 0 | 32,000 | -0.3 |
| 07/01/2020 |
9.43
|
1,983,150 | 9.66 | 9.75 | 9.33 | 86,890 | 30,410 | 0.6 |
| 06/01/2020 |
9.61
|
2,270,240 | 9.70 | 9.84 | 9.24 | 36,040 | 87,510 | -0.5 |
| 03/01/2020 |
9.70
|
5,641,460 | 9.09 | 9.70 | 8.79 | 97,550 | 17,120 | 0.8 |