| 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) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 4.68 | 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 | 4.72 | 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 | 4.72 | 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 | 4.82 | 4.82 | 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 | 4.82 | 4.86 | 4.72 | 0 | 15,000 | -0.2 |
| 16/12/2019 |
4.77
|
87,400 | 4.96 | 4.96 | 4.72 | 0 | 33,700 | -0.3 |
| 13/12/2019 |
4.91
|
82,400 | 5.14 | 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 | 4.96 | 5.00 | 4.96 | 0 | 0 | 0 |
| 10/12/2019 |
5.00
|
69,900 | 4.96 | 5.00 | 4.86 | 0 | 0 | 0 |
| 09/12/2019 |
4.91
|
125,700 | 4.91 | 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 | 4.91 | 5.00 | 4.86 | 0 | 0 | 0 |
| 03/12/2019 |
4.86
|
93,300 | 5.00 | 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 | 5.00 | 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 | 5.05 | 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 | 5.05 | 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 | 4.96 | 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 | 5.10 | 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 | 5.00 | 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 | 5.10 | 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 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
| 10/10/2019 |
5.14
|
319,500 | 5.14 | 5.19 | 5.10 | 0 | 0 | 0 |
| 09/10/2019 |
5.24
|
342,040 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
| 08/10/2019 |
5.14
|
75,500 | 5.10 | 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 | 5.05 | 5.10 | 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 | 5.14 | 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 | 5.24 | 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 | 4.91 | 4.96 | 4.86 | 0 | 0 | 0 |
| 11/09/2019 |
4.86
|
106,900 | 4.86 | 4.91 | 4.82 | 0 | 0 | 0 |
| 10/09/2019 |
4.86
|
122,600 | 4.86 | 4.91 | 4.77 | 41,200 | 0 | 0.4 |
| 09/09/2019 |
4.86
|
99,100 | 4.91 | 4.96 | 4.82 | 0 | 0 | 0 |
| 06/09/2019 |
4.91
|
104,700 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 |
| 05/09/2019 |
4.91
|
80,900 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
| 04/09/2019 |
4.96
|
109,700 | 4.91 | 4.96 | 4.82 | 0 | 0 | 0 |
| 03/09/2019 |
4.91
|
121,300 | 4.96 | 5.00 | 4.86 | 0 | 0 | 0 |
| 30/08/2019 |
4.96
|
145,000 | 4.91 | 5.00 | 4.82 | 0 | 0 | 0 |
| 29/08/2019 |
4.86
|
167,040 | 4.96 | 5.00 | 4.82 | 0 | 0 | 0 |
| 28/08/2019 |
5.05
|
293,640 | 5.24 | 5.29 | 4.91 | 0 | 0 | 0 |
| 27/08/2019 |
5.33
|
250,100 | 5.66 | 5.75 | 5.33 | 0 | 0 | 0 |
| 26/08/2019 |
5.66
|
200,200 | 5.89 | 5.94 | 5.66 | 0 | 0 | 0 |
| 23/08/2019 |
5.89
|
248,120 | 5.71 | 5.89 | 5.71 | 384,000 | 0 | 4.2 |
| 22/08/2019 |
5.71
|
167,500 | 5.80 | 5.85 | 5.61 | 0 | 0 | 0 |
| 21/08/2019 |
5.85
|
226,030 | 5.80 | 5.85 | 5.75 | 0 | 0 | 0 |
| 20/08/2019 |
5.80
|
296,600 | 5.85 | 5.89 | 5.71 | 0 | 0 | 0 |
| 19/08/2019 |
5.80
|
284,700 | 5.80 | 5.89 | 5.75 | 0 | 0 | 0 |
| 16/08/2019 |
5.85
|
320,410 | 5.85 | 5.89 | 5.75 | 0 | 0 | 0 |
| 15/08/2019 |
5.80
|
320,810 | 5.94 | 5.94 | 5.71 | 0 | 0 | 0 |