| 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) |
0.10 | 1.52% | 4,663,600 | 0 | 0 |
6.10
6.80
6.70
|
|
2 tháng
(2026-07-20) |
0.20 | 3.08% | 5,127,300 | 0 | 0 |
6
6.80
6.70
|
|
3 tháng
(2026-06-22) |
0.30 | 4.69% | 5,183,100 | 0 | 0 |
6
7.70
6.70
|
|
6 tháng
(2026-03-23) |
0.97 | 16.98% | 7,681,400 | 0 | 0 |
5.55
7.70
6.70
|
|
12 tháng
(2025-09-23) |
1.43 | 27.07% | 11,881,000 | -100 | 0.0 |
5.09
7.70
6.70
|
|
24 tháng
(2024-09-30) |
3.34 | 99.19% | 20,684,502 | -21,700 | -0.1 |
3.27
7.70
6.70
|
|
36 tháng
(2023-10-04) |
1.97 | 41.73% | 28,827,470 | -30,800 | -0.1 |
3.27
7.70
6.70
|
|
60 tháng
(2021-10-14) |
-5.46 | -44.90% | 146,750,516 | -76,500 | -0.5 |
3.27
17.89
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2020 |
4.16
|
32,505 | 4.16 | 4.21 | 4.16 | 0 | 0 | 0 |
| 04/02/2020 |
4.16
|
31,900 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 |
| 03/02/2020 |
4.16
|
24,672 | 4.26 | 4.30 | 4.07 | 0 | 0 | 0 |
| 31/01/2020 |
4.26
|
64,118 | 4.30 | 4.40 | 4.26 | 5,000 | 0 | 0.0 |
| 30/01/2020 |
4.30
|
52,000 | 4.40 | 4.44 | 4.21 | 6,000 | 0 | 0.1 |
| 22/01/2020 |
4.40
|
38,600 | 4.35 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/01/2020 |
4.35
|
43,900 | 4.30 | 4.35 | 4.26 | 0 | 0 | 0 |
| 20/01/2020 |
4.30
|
38,600 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
| 17/01/2020 |
4.40
|
38,300 | 4.40 | 4.44 | 4.26 | 5,000 | 0 | 0.0 |
| 16/01/2020 |
4.40
|
28,500 | 4.40 | 4.44 | 4.35 | 0 | 0 | 0 |
| 15/01/2020 |
4.40
|
34,600 | 4.44 | 4.44 | 4.35 | 800 | 0 | 0.0 |
| 14/01/2020 |
4.44
|
29,900 | 4.44 | 4.49 | 4.40 | 0 | 0 | 0 |
| 13/01/2020 |
4.44
|
55,600 | 4.49 | 4.54 | 4.40 | 0 | 0 | 0 |
| 10/01/2020 |
4.49
|
57,900 | 4.44 | 4.49 | 4.35 | 2,200 | 0 | 0.0 |
| 09/01/2020 |
4.44
|
71,700 | 4.35 | 4.44 | 4.30 | 1,000 | 0 | 0.0 |
| 08/01/2020 |
4.35
|
66,800 | 4.49 | 4.49 | 4.26 | 1,000 | 0 | 0.0 |
| 07/01/2020 |
4.49
|
67,220 | 4.58 | 4.63 | 4.40 | 3,000 | 0 | 0.0 |
| 06/01/2020 |
4.58
|
79,910 | 4.72 | 4.77 | 4.58 | 1,000 | 0 | 0.0 |
| 03/01/2020 |
4.72
|
57,500 | 4.77 | 4.77 | 4.63 | 0 | 0 | 0 |
| 02/01/2020 |
4.77
|
55,400 | 4.77 | 4.82 | 4.58 | 10,900 | 0 | 0.1 |
| 31/12/2019 |
4.77
|
51,400 | 4.72 | 4.77 | 4.63 | 0 | 0 | 0 |
| 30/12/2019 |
4.72
|
83,800 | 4.72 | 4.77 | 4.63 | 33,200 | 0 | 0.3 |
| 27/12/2019 |
4.72
|
66,200 | 4.77 | 4.77 | 4.63 | 0 | 2,000 | 0.0 |
| 26/12/2019 |
4.77
|
103,600 | 4.91 | 4.91 | 4.68 | 0 | 100 | 0.0 |
| 25/12/2019 |
4.91
|
66,100 | 4.82 | 4.91 | 4.77 | 14,400 | 0 | 0.2 |
| 24/12/2019 |
4.82
|
52,800 | 4.77 | 4.82 | 4.72 | 0 | 0 | 0 |
| 23/12/2019 |
4.77
|
41,800 | 4.68 | 4.77 | 4.63 | 0 | 0 | 0 |
| 20/12/2019 |
4.68
|
75,300 | 4.77 | 4.86 | 4.68 | 0 | 0 | 0 |
| 19/12/2019 |
4.77
|
55,600 | 4.86 | 4.86 | 4.68 | 0 | 29,500 | -0.3 |
| 18/12/2019 |
4.86
|
76,400 | 4.77 | 4.86 | 4.72 | 100 | 7,000 | -0.1 |
| 17/12/2019 |
4.77
|
66,600 | 4.77 | 4.86 | 4.72 | 0 | 15,000 | -0.2 |
| 16/12/2019 |
4.77
|
87,400 | 4.91 | 4.96 | 4.72 | 0 | 33,700 | -0.3 |
| 13/12/2019 |
4.91
|
82,400 | 4.91 | 5.14 | 4.86 | 0 | 0 | 0 |
| 12/12/2019 |
4.91
|
75,200 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 |
| 11/12/2019 |
5.00
|
108,700 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 |
| 10/12/2019 |
5.00
|
69,900 | 4.91 | 5.00 | 4.86 | 0 | 0 | 0 |
| 09/12/2019 |
4.91
|
125,700 | 4.86 | 5.00 | 4.86 | 0 | 0 | 0 |
| 06/12/2019 |
4.86
|
116,400 | 4.96 | 5.00 | 4.86 | 0 | 0 | 0 |
| 05/12/2019 |
4.96
|
110,300 | 4.96 | 5.00 | 4.91 | 0 | 0 | 0 |
| 04/12/2019 |
4.96
|
80,800 | 4.86 | 5.00 | 4.86 | 0 | 0 | 0 |
| 03/12/2019 |
4.86
|
93,300 | 4.96 | 5.05 | 4.82 | 0 | 0 | 0 |
| 02/12/2019 |
4.96
|
84,800 | 5.05 | 5.05 | 4.91 | 0 | 0 | 0 |
| 29/11/2019 |
5.05
|
136,800 | 5.05 | 5.05 | 4.96 | 0 | 700 | 0.0 |
| 28/11/2019 |
5.05
|
118,900 | 5.05 | 5.10 | 5.00 | 0 | 600 | 0.0 |
| 27/11/2019 |
5.05
|
106,000 | 5.00 | 5.05 | 4.96 | 27,300 | 0 | 0.3 |
| 26/11/2019 |
5.00
|
83,000 | 5.05 | 5.05 | 4.91 | 0 | 200 | 0.0 |
| 25/11/2019 |
5.05
|
59,500 | 5.05 | 5.10 | 4.96 | 0 | 0 | 0 |
| 22/11/2019 |
5.05
|
122,300 | 5.05 | 5.10 | 5.00 | 0 | 0 | 0 |
| 21/11/2019 |
5.05
|
97,000 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
| 20/11/2019 |
5.10
|
156,400 | 5.10 | 5.14 | 5.05 | 0 | 0 | 0 |
| 19/11/2019 |
5.10
|
147,700 | 5.10 | 5.14 | 5.05 | 0 | 300 | 0.0 |
| 18/11/2019 |
5.10
|
150,800 | 5.10 | 5.14 | 5.05 | 0 | 0 | 0 |
| 15/11/2019 |
5.10
|
201,710 | 5.10 | 5.19 | 5.05 | 0 | 0 | 0 |
| 14/11/2019 |
5.10
|
108,000 | 5.10 | 5.14 | 5.05 | 0 | 0 | 0 |
| 13/11/2019 |
5.10
|
137,610 | 5.00 | 5.14 | 5.00 | 0 | 0 | 0 |
| 12/11/2019 |
5.00
|
99,510 | 5.00 | 5.05 | 4.96 | 10,000 | 0 | 0.1 |
| 11/11/2019 |
5.00
|
108,400 | 5.00 | 5.05 | 4.96 | 0 | 0 | 0 |
| 08/11/2019 |
5.00
|
108,500 | 5.00 | 5.05 | 4.91 | 0 | 0 | 0 |
| 07/11/2019 |
5.00
|
123,500 | 5.05 | 5.10 | 5.00 | 0 | 0 | 0 |
| 06/11/2019 |
5.05
|
151,900 | 5.05 | 5.10 | 5.00 | 0 | 0 | 0 |
| 05/11/2019 |
5.05
|
244,710 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |
| 04/11/2019 |
4.96
|
51,700 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 |
| 01/11/2019 |
5.00
|
39,500 | 4.91 | 5.00 | 4.82 | 0 | 0 | 0 |
| 31/10/2019 |
4.91
|
465,000 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 |
| 30/10/2019 |
5.00
|
69,400 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 |
| 29/10/2019 |
5.00
|
63,300 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 28/10/2019 |
5.05
|
60,400 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 25/10/2019 |
5.05
|
63,700 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 24/10/2019 |
5.05
|
63,600 | 5.00 | 5.05 | 4.96 | 0 | 0 | 0 |
| 23/10/2019 |
5.00
|
52,700 | 5.05 | 5.14 | 4.96 | 0 | 0 | 0 |
| 22/10/2019 |
5.05
|
75,020 | 5.05 | 5.05 | 4.72 | 0 | 0 | 0 |
| 21/10/2019 |
5.05
|
79,500 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
| 18/10/2019 |
5.10
|
169,000 | 4.96 | 5.14 | 4.96 | 0 | 2,000 | 0.0 |
| 17/10/2019 |
4.96
|
47,420 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 |
| 16/10/2019 |
4.96
|
47,300 | 5.05 | 5.10 | 4.91 | 0 | 0 | 0 |
| 15/10/2019 |
5.05
|
50,100 | 5.05 | 5.10 | 5.00 | 0 | 0 | 0 |
| 14/10/2019 |
5.05
|
56,400 | 5.19 | 5.19 | 4.96 | 0 | 0 | 0 |
| 11/10/2019 |
5.19
|
60,800 | 5.14 | 5.24 | 5.10 | 0 | 0 | 0 |
| 10/10/2019 |
5.14
|
319,500 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 |
| 09/10/2019 |
5.24
|
342,040 | 5.14 | 5.24 | 5.10 | 0 | 0 | 0 |
| 08/10/2019 |
5.14
|
75,500 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
| 07/10/2019 |
5.14
|
77,500 | 5.05 | 5.14 | 5.00 | 0 | 0 | 0 |
| 04/10/2019 |
5.05
|
81,850 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 |
| 03/10/2019 |
5.14
|
103,000 | 5.00 | 5.14 | 4.96 | 0 | 0 | 0 |
| 02/10/2019 |
5.00
|
92,700 | 5.10 | 5.14 | 4.91 | 0 | 0 | 0 |
| 01/10/2019 |
5.10
|
85,700 | 5.10 | 5.19 | 5.05 | 0 | 0 | 0 |
| 30/09/2019 |
5.10
|
83,440 | 5.05 | 5.14 | 5.05 | 5,000 | 0 | 0.1 |
| 27/09/2019 |
5.05
|
85,100 | 5.00 | 5.05 | 4.96 | 0 | 0 | 0 |
| 26/09/2019 |
5.00
|
94,100 | 5.05 | 5.10 | 5.00 | 0 | 0 | 0 |
| 25/09/2019 |
5.05
|
93,920 | 5.10 | 5.14 | 5.00 | 0 | 0 | 0 |
| 24/09/2019 |
5.10
|
110,600 | 5.19 | 5.19 | 5.05 | 0 | 0 | 0 |
| 23/09/2019 |
5.19
|
80,600 | 5.00 | 5.19 | 5.00 | 0 | 0 | 0 |
| 20/09/2019 |
5.00
|
89,500 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 19/09/2019 |
5.24
|
118,410 | 5.24 | 5.43 | 5.14 | 0 | 0 | 0 |
| 18/09/2019 |
5.24
|
83,940 | 5.19 | 5.43 | 5.24 | 0 | 0 | 0 |
| 17/09/2019 |
5.19
|
141,700 | 5.05 | 5.24 | 5.05 | 0 | 0 | 0 |
| 16/09/2019 |
5.05
|
144,010 | 4.96 | 5.10 | 4.91 | 3,700 | 0 | 0.0 |
| 13/09/2019 |
4.96
|
116,100 | 4.96 | 5.00 | 4.91 | 2,600 | 0 | 0.0 |
| 12/09/2019 |
4.96
|
124,020 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 |
| 11/09/2019 |
4.86
|
106,900 | 4.86 | 4.91 | 4.82 | 0 | 0 | 0 |