| 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) |
-1.25 | -6.20% | 261,767,600 | 9,099,511 | 164.4 |
18.90
20.55
18.90
|
|
2 tháng
(2026-08-10) |
-1.30 | -6.44% | 478,795,300 | 552,511 | -2.1 |
18.90
21.05
18.90
|
|
3 tháng
(2026-07-10) |
-1.63 | -7.95% | 775,898,600 | 5,152,511 | 129.7 |
18.03
21.05
18.90
|
|
6 tháng
(2026-04-13) |
-2.29 | -10.79% | 1,602,790,300 | -57,352,589 | -1,419.3 |
18.03
21.39
18.90
|
|
12 tháng
(2025-10-13) |
-3.01 | -13.72% | 5,061,562,600 | 16,561,611 | 951.2 |
18.03
23.23
18.90
|
|
24 tháng
(2024-10-18) |
5.44 | 40.41% | 10,429,273,200 | -65,132,069 | -1,924.1 |
12.10
23.23
18.90
|
|
36 tháng
(2023-10-24) |
9.74 | 106.43% | 14,492,139,100 | -75,248,992 | -2,172.0 |
8.70
23.23
18.90
|
|
60 tháng
(2021-11-03) |
8.36 | 79.35% | 19,839,497,200 | -78,888,629 | -2,216.0 |
6.14
23.23
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2020 |
4.15
|
8,631,510 | 4.19 | 4.22 | 4.15 | 1,016,000 | 1,016,000 | 0 |
| 03/06/2020 |
4.16
|
4,396,970 | 4.15 | 4.18 | 4.13 | 1,194,630 | 1,194,630 | 0 |
| 02/06/2020 |
4.13
|
14,019,730 | 4.15 | 4.22 | 4.13 | 0 | 0 | 0 |
| 01/06/2020 |
4.12
|
17,148,300 | 3.98 | 4.16 | 3.98 | 362,560 | 362,560 | 0 |
| 29/05/2020 |
3.97
|
4,370,270 | 3.99 | 3.99 | 3.96 | 50,000 | 50,000 | 0 |
| 28/05/2020 |
3.99
|
3,439,560 | 4.00 | 4.04 | 3.98 | 0 | 0 | 0 |
| 27/05/2020 |
3.99
|
10,811,090 | 4.11 | 4.11 | 3.99 | 426,700 | 0 | 7.6 |
| 26/05/2020 |
4.06
|
9,158,970 | 4.01 | 4.06 | 4.00 | 600,000 | 600,100 | 0.0 |
| 25/05/2020 |
3.99
|
4,244,600 | 3.98 | 4.03 | 3.97 | 300,000 | 300,000 | 0 |
| 22/05/2020 |
3.98
|
7,705,210 | 4.04 | 4.07 | 3.97 | 100,000 | 526,700 | -5.6 |
| 21/05/2020 |
4.06
|
8,733,490 | 4.00 | 4.07 | 3.98 | 0 | 0 | 0 |
| 20/05/2020 |
3.99
|
4,064,620 | 3.98 | 4.01 | 3.96 | 0 | 0 | 0 |
| 19/05/2020 |
4.01
|
9,169,410 | 4.01 | 4.04 | 3.98 | 939,980 | 935,770 | -9.0 |
| 18/05/2020 |
3.93
|
4,693,050 | 3.91 | 3.95 | 3.88 | 0 | 0 | 0 |
| 15/05/2020 |
3.91
|
8,051,150 | 4.01 | 4.03 | 3.91 | 0 | 0 | 0 |
| 14/05/2020 |
3.99
|
7,371,050 | 3.99 | 4.05 | 3.95 | 768,900 | 4,210 | 13.3 |
| 13/05/2020 |
4.04
|
10,535,970 | 4.01 | 4.07 | 3.92 | 594,190 | 0 | 10.3 |
| 12/05/2020 |
3.97
|
11,943,010 | 3.88 | 3.97 | 3.83 | 0 | 0 | 0 |
| 11/05/2020 |
3.88
|
13,871,460 | 3.88 | 3.92 | 3.81 | 1,300,000 | 1,768,900 | -7.9 |
| 08/05/2020 |
3.83
|
12,648,540 | 3.78 | 3.92 | 3.78 | 1,702,820 | 2,097,010 | -6.7 |
| 07/05/2020 |
3.76
|
6,237,880 | 3.68 | 3.77 | 3.68 | 200,000 | 0 | 3.2 |
| 06/05/2020 |
3.68
|
3,827,470 | 3.67 | 3.69 | 3.62 | 0 | 300,000 | -4.7 |
| 05/05/2020 |
3.65
|
2,512,680 | 3.67 | 3.68 | 3.61 | 32,340 | 232,340 | -3.1 |
| 04/05/2020 |
3.66
|
2,266,940 | 3.68 | 3.70 | 3.66 | 200,000 | 400,000 | -3.2 |
| 29/04/2020 |
3.68
|
2,734,790 | 3.68 | 3.71 | 3.66 | 500,000 | 500,000 | 0 |
| 28/04/2020 |
3.65
|
2,897,820 | 3.65 | 3.68 | 3.60 | 300,000 | 300,000 | 0 |
| 27/04/2020 |
3.62
|
4,853,010 | 3.71 | 3.74 | 3.62 | 600,000 | 600,000 | 0 |
| 24/04/2020 |
3.70
|
2,664,100 | 3.69 | 3.73 | 3.67 | 1,662,620 | 1,662,620 | 0 |
| 23/04/2020 |
3.73
|
3,568,320 | 3.78 | 3.80 | 3.70 | 1,047,130 | 1,047,130 | 0 |
| 22/04/2020 |
3.71
|
5,228,620 | 3.52 | 3.73 | 3.52 | 1,217,010 | 1,217,010 | 0 |
| 21/04/2020 |
3.61
|
10,667,070 | 3.78 | 3.80 | 3.61 | 366,470 | 366,470 | 0 |
| 20/04/2020 |
3.84
|
10,896,580 | 3.92 | 3.96 | 3.83 | 750,000 | 750,000 | 0 |
| 17/04/2020 |
3.92
|
7,574,590 | 3.85 | 3.96 | 3.83 | 0 | 0 | 0 |
| 16/04/2020 |
3.81
|
4,540,410 | 3.75 | 3.81 | 3.69 | 939,040 | 939,040 | 0 |
| 15/04/2020 |
3.77
|
10,310,960 | 3.69 | 3.81 | 3.67 | 0 | 0 | 0 |
| 14/04/2020 |
3.67
|
7,022,430 | 3.69 | 3.69 | 3.58 | 34,570 | 34,570 | 0 |
| 13/04/2020 |
3.63
|
6,297,620 | 3.59 | 3.70 | 3.58 | 0 | 0 | 0 |
| 10/04/2020 |
3.59
|
8,220,670 | 3.65 | 3.68 | 3.56 | 20,000 | 20,000 | 0 |
| 09/04/2020 |
3.65
|
7,173,300 | 3.69 | 3.71 | 3.62 | 0 | 0 | 0 |
| 08/04/2020 |
3.62
|
4,976,890 | 3.58 | 3.66 | 3.55 | 875,290 | 875,290 | 0 |
| 07/04/2020 |
3.68
|
12,576,310 | 3.73 | 3.74 | 3.62 | 0 | 0 | 0 |
| 06/04/2020 |
3.63
|
7,996,310 | 3.51 | 3.63 | 3.50 | 0 | 0 | 0 |
| 03/04/2020 |
3.40
|
5,151,710 | 3.30 | 3.45 | 3.29 | 0 | 0 | 0 |
| 01/04/2020 |
3.29
|
6,406,330 | 3.10 | 3.30 | 3.08 | 665,850 | 665,850 | 0 |
| 31/03/2020 |
3.13
|
5,690,150 | 3.18 | 3.25 | 3.03 | 449,900 | 449,900 | 0 |
| 30/03/2020 |
3.14
|
7,287,180 | 3.23 | 3.25 | 3.14 | 1,663,500 | 1,663,500 | 0 |
| 27/03/2020 |
3.37
|
5,378,700 | 3.48 | 3.50 | 3.35 | 240,000 | 240,000 | 0 |
| 26/03/2020 |
3.47
|
4,627,510 | 3.58 | 3.59 | 3.47 | 146,180 | 146,180 | 0 |
| 25/03/2020 |
3.61
|
6,925,670 | 3.53 | 3.61 | 3.47 | 545,470 | 545,470 | 0 |
| 24/03/2020 |
3.41
|
7,412,520 | 3.46 | 3.46 | 3.33 | 430,120 | 430,040 | 0.0 |
| 23/03/2020 |
3.44
|
9,616,920 | 3.51 | 3.60 | 3.44 | 4,570,340 | 4,570,340 | 0 |
| 20/03/2020 |
3.69
|
4,348,520 | 3.73 | 3.76 | 3.68 | 0 | 0 | 0 |
| 19/03/2020 |
3.71
|
3,879,280 | 3.74 | 3.78 | 3.69 | 1,486,980 | 1,487,060 | 0.0 |
| 18/03/2020 |
3.81
|
5,287,310 | 3.91 | 3.91 | 3.81 | 1,122,610 | 1,122,410 | 0.0 |
| 17/03/2020 |
3.85
|
9,350,190 | 3.85 | 3.85 | 3.63 | 300,000 | 300,000 | 0 |
| 16/03/2020 |
3.80
|
4,256,130 | 3.96 | 3.99 | 3.78 | 285,880 | 285,980 | 0.0 |
| 13/03/2020 |
3.95
|
11,673,000 | 3.66 | 4.13 | 3.65 | 1,536,290 | 1,536,490 | 0.0 |
| 12/03/2020 |
3.91
|
15,483,860 | 4.01 | 4.06 | 3.91 | 500,000 | 500,000 | 0 |
| 11/03/2020 |
4.20
|
7,990,830 | 4.49 | 4.50 | 4.13 | 708,750 | 708,750 | 0 |
| 10/03/2020 |
4.42
|
7,083,800 | 4.36 | 4.51 | 4.33 | 980 | 0 | 0.0 |
| 09/03/2020 |
4.44
|
12,282,460 | 4.51 | 4.59 | 4.44 | 997,000 | 997,000 | 0 |
| 06/03/2020 |
4.76
|
3,822,460 | 4.73 | 4.78 | 4.71 | 360,000 | 360,000 | 0 |
| 05/03/2020 |
4.76
|
4,512,210 | 4.82 | 4.83 | 4.76 | 0 | 0 | 0 |
| 04/03/2020 |
4.79
|
3,856,070 | 4.80 | 4.81 | 4.75 | 1,100,000 | 1,100,000 | 0 |
| 03/03/2020 |
4.82
|
5,788,700 | 4.86 | 4.88 | 4.80 | 630,226 | 630,216 | 0.0 |
| 02/03/2020 |
4.78
|
4,996,110 | 4.73 | 4.80 | 4.72 | 0 | 0 | 0 |
| 28/02/2020 |
4.71
|
7,020,070 | 4.73 | 4.79 | 4.70 | 129,610 | 129,600 | 0.0 |
| 27/02/2020 |
4.82
|
4,046,120 | 4.74 | 4.82 | 4.72 | 0 | 10 | 0.0 |
| 26/02/2020 |
4.73
|
5,079,630 | 4.70 | 4.82 | 4.70 | 0 | 0 | 0 |
| 25/02/2020 |
4.80
|
11,926,410 | 4.61 | 4.80 | 4.58 | 0 | 0 | 0 |
| 24/02/2020 |
4.64
|
12,138,250 | 4.78 | 4.80 | 4.64 | 0 | 0 | 0 |
| 21/02/2020 |
4.89
|
8,795,360 | 5.01 | 5.01 | 4.88 | 190,000 | 190,000 | 0 |
| 20/02/2020 |
5.00
|
6,104,470 | 5.03 | 5.05 | 4.98 | 4,100 | 0 | 0.1 |
| 19/02/2020 |
4.98
|
4,586,120 | 5.02 | 5.03 | 4.96 | 72,720 | 72,720 | 0 |
| 18/02/2020 |
5.02
|
5,400,900 | 5.09 | 5.10 | 5.01 | 1,000,000 | 1,000,000 | 0 |
| 17/02/2020 |
5.06
|
9,693,630 | 5.08 | 5.12 | 5.03 | 55,000 | 59,100 | 1.1 |
| 14/02/2020 |
5.02
|
9,083,550 | 4.98 | 5.05 | 4.97 | 0 | 0 | 0 |
| 13/02/2020 |
4.94
|
6,581,630 | 4.97 | 5.02 | 4.93 | 0 | 0 | 0 |
| 12/02/2020 |
5.00
|
10,980,490 | 4.95 | 5.05 | 4.91 | 0 | 0 | 0 |
| 11/02/2020 |
4.89
|
4,331,600 | 4.87 | 4.91 | 4.86 | 0 | 0 | 0 |
| 10/02/2020 |
4.85
|
6,111,600 | 4.87 | 4.91 | 4.83 | 921,737 | 921,737 | 0 |
| 07/02/2020 |
4.94
|
8,050,600 | 5.02 | 5.03 | 4.94 | 0 | 0 | 0 |
| 06/02/2020 |
5.03
|
12,119,010 | 4.88 | 5.08 | 4.82 | 947,099 | 947,099 | 0 |
| 05/02/2020 |
4.88
|
7,177,000 | 4.94 | 4.98 | 4.86 | 859,603 | 859,603 | 0 |
| 04/02/2020 |
4.88
|
9,461,800 | 4.76 | 4.97 | 4.65 | 134,860 | 134,860 | 0 |
| 03/02/2020 |
4.70
|
14,421,110 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 31/01/2020 |
4.80
|
8,065,490 | 4.86 | 4.97 | 4.80 | 0 | 0 | 0 |
| 30/01/2020 |
4.90
|
8,995,010 | 5.05 | 5.10 | 4.89 | 263,500 | 262,730 | 0.0 |
| 22/01/2020 |
5.17
|
4,991,520 | 5.20 | 5.21 | 5.16 | 436,770 | 436,770 | 0 |
| 21/01/2020 |
5.20
|
5,239,140 | 5.10 | 5.21 | 5.09 | 0 | 0 | 0 |
| 20/01/2020 |
5.08
|
4,308,990 | 5.08 | 5.10 | 5.04 | 0 | 0 | 0 |
| 17/01/2020 |
5.08
|
4,776,330 | 5.09 | 5.13 | 5.05 | 10 | 0 | 0.0 |
| 16/01/2020 |
5.08
|
8,169,550 | 4.97 | 5.11 | 4.96 | 0 | 0 | 0 |
| 15/01/2020 |
4.95
|
3,625,930 | 4.96 | 4.98 | 4.95 | 0 | 0 | 0 |
| 14/01/2020 |
4.96
|
4,557,920 | 4.91 | 5.00 | 4.90 | 0 | 0 | 0 |
| 13/01/2020 |
4.91
|
2,921,820 | 4.95 | 4.98 | 4.90 | 180 | 0 | 0.0 |
| 10/01/2020 |
4.94
|
8,593,950 | 4.88 | 5.00 | 4.88 | 0 | 0 | 0 |
| 09/01/2020 |
4.86
|
3,298,470 | 4.83 | 4.88 | 4.79 | 0 | 0 | 0 |
| 08/01/2020 |
4.78
|
4,163,950 | 4.80 | 4.85 | 4.78 | 0 | 180 | 0.0 |
| 07/01/2020 |
4.85
|
2,684,180 | 4.85 | 4.88 | 4.81 | 0 | 0 | 0 |