| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -5% | 673,600 | -5,700 | 0.0 |
5.60
7.70
5.60
|
|
2 tháng
(2026-07-20) |
-0.80 | -12.31% | 1,536,500 | -12,600 | -0.1 |
5.60
7.70
5.60
|
|
3 tháng
(2026-06-22) |
-1.40 | -19.72% | 2,049,800 | -13,000 | -0.1 |
5.60
7.70
5.60
|
|
6 tháng
(2026-03-23) |
-1.50 | -20.83% | 4,845,300 | -13,400 | -0.1 |
5.60
7.70
5.60
|
|
12 tháng
(2025-09-23) |
-2.90 | -33.72% | 18,333,700 | -62,700 | -0.5 |
5.60
9
5.60
|
|
24 tháng
(2024-09-30) |
-2.40 | -29.63% | 54,536,700 | -267,984 | -1.9 |
5.60
9.60
5.60
|
|
36 tháng
(2023-10-04) |
-5.40 | -48.65% | 110,350,523 | -56,412 | -0.4 |
5.60
14.20
5.60
|
|
60 tháng
(2021-10-14) |
-17.27 | -75.19% | 540,473,171 | -574,005 | 0.9 |
4.90
26.22
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2020 |
5.41
|
122,650 | 5.33 | 5.58 | 5.41 | 0 | 0 | 0 |
| 04/02/2020 |
5.33
|
45,410 | 5.17 | 5.33 | 5.17 | 0 | 0 | 0 |
| 03/02/2020 |
5.17
|
253,000 | 5.50 | 5.50 | 5.00 | 0 | 0 | 0 |
| 31/01/2020 |
5.50
|
72,993 | 5.74 | 5.74 | 5.41 | 0 | 0 | 0 |
| 30/01/2020 |
5.74
|
69,980 | 5.82 | 5.82 | 5.58 | 1,200 | 0 | 0.0 |
| 22/01/2020 |
5.82
|
45,825 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 21/01/2020 |
5.74
|
117,400 | 5.66 | 5.82 | 5.66 | 0 | 3,000 | 0.0 |
| 20/01/2020 |
5.66
|
36,800 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 17/01/2020 |
5.58
|
53,500 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 16/01/2020 |
5.58
|
43,400 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
| 15/01/2020 |
5.50
|
36,245 | 5.50 | 5.58 | 5.41 | 0 | 0 | 0 |
| 14/01/2020 |
5.50
|
151,810 | 5.58 | 5.66 | 5.41 | 0 | 0 | 0 |
| 13/01/2020 |
5.58
|
24,100 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
| 10/01/2020 |
5.66
|
69,800 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 09/01/2020 |
5.58
|
56,710 | 5.41 | 5.74 | 5.50 | 0 | 0 | 0 |
| 08/01/2020 |
5.41
|
101,335 | 5.66 | 5.74 | 5.41 | 0 | 0 | 0 |
| 07/01/2020 |
5.66
|
26,493 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 |
| 06/01/2020 |
5.66
|
73,400 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 |
| 03/01/2020 |
5.66
|
78,736 | 5.66 | 5.74 | 5.50 | 0 | 0 | 0 |
| 02/01/2020 |
5.66
|
35,473 | 5.82 | 5.82 | 5.41 | 0 | 0 | 0 |
| 31/12/2019 |
5.82
|
27,900 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 30/12/2019 |
5.74
|
50,800 | 5.74 | 5.74 | 5.33 | 500 | 0 | 0.0 |
| 27/12/2019 |
5.74
|
111,000 | 5.82 | 5.91 | 5.66 | 0 | 0 | 0 |
| 26/12/2019 |
5.82
|
41,000 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 |
| 25/12/2019 |
5.66
|
130,420 | 5.66 | 5.74 | 5.50 | 0 | 0 | 0 |
| 24/12/2019 |
5.66
|
99,495 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 |
| 23/12/2019 |
5.66
|
38,652 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 20/12/2019 |
5.74
|
31,426 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 19/12/2019 |
5.91
|
51,500 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 |
| 18/12/2019 |
5.99
|
28,700 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 17/12/2019 |
5.99
|
30,321 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 16/12/2019 |
5.99
|
41,820 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
| 13/12/2019 |
5.91
|
111,640 | 5.82 | 5.99 | 5.74 | 0 | 0 | 0 |
| 12/12/2019 |
5.82
|
109,100 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 11/12/2019 |
5.74
|
13,300 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 10/12/2019 |
5.74
|
43,800 | 5.82 | 5.82 | 5.66 | 0 | 0 | 0 |
| 09/12/2019 |
5.82
|
40,920 | 5.74 | 5.82 | 5.66 | 0 | 100 | 0.0 |
| 06/12/2019 |
5.74
|
26,200 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 05/12/2019 |
5.74
|
8,105 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 04/12/2019 |
5.74
|
7,700 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 03/12/2019 |
5.74
|
79,820 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 |
| 02/12/2019 |
5.74
|
21,900 | 5.74 | 5.74 | 5.58 | 0 | 0 | 0 |
| 29/11/2019 |
5.74
|
202 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 28/11/2019 |
5.74
|
32,203 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 |
| 27/11/2019 |
5.66
|
31,600 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 26/11/2019 |
5.74
|
23,800 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 25/11/2019 |
5.74
|
35,900 | 5.74 | 5.82 | 5.66 | 100 | 0 | 0.0 |
| 22/11/2019 |
5.74
|
63,675 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 21/11/2019 |
5.82
|
22,900 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 20/11/2019 |
5.82
|
41,200 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 19/11/2019 |
5.82
|
18,900 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 18/11/2019 |
5.91
|
27,569 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 15/11/2019 |
5.82
|
97,000 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 14/11/2019 |
5.91
|
49,487 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 13/11/2019 |
5.91
|
12,200 | 5.82 | 5.91 | 5.82 | 0 | 2,800 | 0.0 |
| 12/11/2019 |
5.82
|
20,586 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 11/11/2019 |
5.99
|
36,030 | 5.91 | 5.99 | 5.82 | 0 | 0 | 0 |
| 08/11/2019 |
5.91
|
63,650 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 07/11/2019 |
5.99
|
93,800 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 |
| 06/11/2019 |
6.07
|
60,900 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 05/11/2019 |
5.99
|
53,400 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 04/11/2019 |
5.99
|
93,200 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 01/11/2019 |
5.99
|
192,223 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 31/10/2019 |
5.99
|
463,175 | 5.99 | 6.07 | 5.82 | 0 | 0 | 0 |
| 30/10/2019 |
5.99
|
278,015 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 29/10/2019 |
5.99
|
210,944 | 5.99 | 6.15 | 5.91 | 0 | 0 | 0 |
| 28/10/2019 |
5.99
|
95,130 | 5.82 | 5.99 | 5.82 | 0 | 0 | 0 |
| 25/10/2019 |
5.82
|
42,230 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 24/10/2019 |
5.91
|
67,051 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 23/10/2019 |
5.91
|
50,200 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 22/10/2019 |
5.82
|
91,670 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 21/10/2019 |
5.91
|
41,760 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 18/10/2019 |
5.91
|
53,150 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 17/10/2019 |
5.91
|
71,110 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 16/10/2019 |
5.82
|
95,205 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 15/10/2019 |
5.82
|
212,250 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
| 14/10/2019 |
5.91
|
121,435 | 5.99 | 5.99 | 5.74 | 0 | 200 | 0.0 |
| 11/10/2019 |
5.99
|
49,822 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 10/10/2019 |
5.99
|
17,697 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 09/10/2019 |
6.07
|
42,970 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 08/10/2019 |
5.99
|
47,068 | 5.99 | 5.99 | 5.91 | 2,800 | 12,075 | -0.1 |
| 07/10/2019 |
5.99
|
135,820 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 04/10/2019 |
6.07
|
65,400 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 |
| 03/10/2019 |
6.15
|
75,953 | 6.15 | 6.23 | 6.07 | 0 | 0 | 0 |
| 02/10/2019 |
6.15
|
40,320 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 |
| 01/10/2019 |
6.15
|
56,220 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 |
| 30/09/2019 |
6.07
|
23,475 | 6.07 | 6.15 | 6.07 | 0 | 0 | 0 |
| 27/09/2019 |
6.07
|
53,752 | 6.23 | 6.23 | 6.07 | 0 | 0 | 0 |
| 26/09/2019 |
6.23
|
14,957 | 6.15 | 6.23 | 6.07 | 0 | 0 | 0 |
| 25/09/2019 |
6.15
|
83,700 | 6.15 | 6.23 | 6.07 | 0 | 0 | 0 |
| 24/09/2019 |
6.15
|
124,610 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 |
| 23/09/2019 |
6.15
|
130,615 | 6.23 | 6.32 | 6.15 | 0 | 0 | 0 |
| 20/09/2019 |
6.23
|
31,260 | 6.32 | 6.40 | 6.23 | 0 | 0 | 0 |
| 19/09/2019 |
6.32
|
196,010 | 6.23 | 6.40 | 6.23 | 0 | 0 | 0 |
| 18/09/2019 |
6.23
|
83,187 | 6.32 | 6.32 | 6.23 | 38,000 | 0 | 0.3 |
| 17/09/2019 |
6.32
|
53,603 | 6.23 | 6.32 | 6.23 | 0 | 16,300 | -0.1 |
| 16/09/2019 |
6.23
|
72,717 | 6.23 | 6.32 | 6.15 | 0 | 0 | 0 |
| 13/09/2019 |
6.23
|
63,521 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 |
| 12/09/2019 |
6.23
|
164,004 | 6.15 | 6.32 | 6.23 | 3,600 | 0 | 0.0 |
| 11/09/2019 |
6.15
|
89,017 | 6.07 | 6.15 | 6.07 | 0 | 0 | 0 |