| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -3.74% | 118,800 | -1,900 | 0.0 |
10.30
10.80
10.30
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.83% | 201,500 | -3,300 | 0.0 |
10.10
10.80
10.30
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.90% | 473,300 | -4,800 | 0.0 |
9.80
10.80
10.30
|
|
6 tháng
(2026-04-07) |
-0.60 | -5.50% | 1,079,500 | -29,900 | -0.3 |
9.80
11.20
10.30
|
|
12 tháng
(2025-10-09) |
-1.22 | -10.56% | 5,500,600 | -470,100 | -5.3 |
9.80
11.61
10.30
|
|
24 tháng
(2024-10-14) |
-0.21 | -1.95% | 11,332,611 | -531,326 | -6.0 |
7.42
12.37
10.30
|
|
36 tháng
(2023-10-20) |
2.88 | 38.90% | 21,221,183 | -436,122 | -4.6 |
5.74
12.37
10.30
|
|
60 tháng
(2021-11-01) |
-3.91 | -27.53% | 94,780,950 | -295,407 | -3.5 |
4.77
18.10
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/12/2019 |
5.38
|
300 | 5.03 | 5.38 | 5.03 | 0 | 100 | 0.0 |
| 30/12/2019 |
5.38
|
11,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 27/12/2019 |
5.30
|
33,700 | 5.30 | 5.38 | 5.03 | 0 | 0 | 0 |
| 26/12/2019 |
5.38
|
7,719 | 5.12 | 5.38 | 5.12 | 0 | 0 | 0 |
| 25/12/2019 |
5.12
|
300 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 24/12/2019 |
5.12
|
4,312 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 |
| 23/12/2019 |
5.30
|
1,482 | 5.03 | 5.30 | 5.03 | 0 | 0 | 0 |
| 20/12/2019 |
5.12
|
760 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 19/12/2019 |
5.38
|
6,300 | 5.30 | 5.38 | 5.30 | 0 | 2,000 | 0.0 |
| 18/12/2019 |
5.30
|
215 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/12/2019 |
5.12
|
3,500 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 16/12/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 13/12/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 12/12/2019 |
5.21
|
525 | 4.94 | 5.21 | 4.94 | 0 | 0 | 0 |
| 11/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/12/2019 |
5.30
|
12,852 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 |
| 09/12/2019 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/12/2019 |
5.03
|
1,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 05/12/2019 |
5.21
|
10,420 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 |
| 04/12/2019 |
5.12
|
11,700 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 03/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 02/12/2019 |
5.12
|
30,939 | 5.30 | 5.30 | 5.12 | 0 | 900 | 0.0 |
| 29/11/2019 |
5.38
|
8,155 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 28/11/2019 |
5.38
|
5,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 27/11/2019 |
5.47
|
300 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 26/11/2019 |
5.38
|
8,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 25/11/2019 |
5.38
|
9,100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 22/11/2019 |
5.47
|
5,359 | 5.30 | 5.47 | 5.30 | 0 | 0 | 0 |
| 21/11/2019 |
5.38
|
6,159 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 20/11/2019 |
5.38
|
698 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 19/11/2019 |
5.47
|
2,700 | 5.21 | 5.47 | 5.21 | 0 | 0 | 0 |
| 18/11/2019 |
5.38
|
3,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 15/11/2019 |
5.38
|
29,100 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 14/11/2019 |
5.47
|
2,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 13/11/2019 |
5.38
|
20,004 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 12/11/2019 |
5.38
|
5,335 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 11/11/2019 |
5.38
|
114,100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 08/11/2019 |
5.38
|
15,020 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 07/11/2019 |
5.38
|
7,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 06/11/2019 |
5.38
|
9,800 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 05/11/2019 |
5.38
|
33,800 | 5.30 | 5.47 | 5.30 | 1,500 | 0 | 0.0 |
| 04/11/2019 |
5.21
|
108,100 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 |
| 01/11/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 31/10/2019 |
5.21
|
51 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 30/10/2019 |
5.21
|
700 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 29/10/2019 |
5.21
|
9,400 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 |
| 28/10/2019 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 25/10/2019 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/10/2019 |
5.21
|
500 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 23/10/2019 |
5.21
|
3,100 | 5.12 | 5.21 | 5.12 | 0 | 0 | 0 |
| 22/10/2019 |
5.12
|
1,467 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 21/10/2019 |
5.21
|
4,200 | 5.12 | 5.21 | 4.94 | 0 | 0 | 0 |
| 18/10/2019 |
5.30
|
5,300 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 |
| 17/10/2019 |
5.21
|
11,551 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 16/10/2019 |
5.21
|
57,100 | 5.12 | 5.21 | 5.12 | 0 | 0 | 0 |
| 15/10/2019 |
5.30
|
2,000 | 5.30 | 5.30 | 5.03 | 0 | 0 | 0 |
| 14/10/2019 |
5.30
|
7,500 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 |
| 11/10/2019 |
5.30
|
9,500 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
| 10/10/2019 |
5.30
|
3,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/10/2019 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/10/2019 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/10/2019 |
5.30
|
21,300 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
| 04/10/2019 |
5.38
|
80,400 | 5.21 | 5.38 | 5.03 | 0 | 0 | 0 |
| 03/10/2019 |
5.21
|
2,270 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 02/10/2019 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/10/2019 |
5.21
|
1,051 | 5.12 | 5.30 | 5.12 | 0 | 0 | 0 |
| 30/09/2019 |
5.30
|
28,839 | 5.21 | 5.30 | 5.12 | 0 | 28,400 | -0.2 |
| 27/09/2019 |
5.38
|
8,415 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 26/09/2019 |
5.30
|
21,400 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 25/09/2019 |
5.21
|
35,000 | 5.21 | 5.30 | 5.21 | 1,600 | 0 | 0.0 |
| 24/09/2019 |
5.21
|
9,400 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 23/09/2019 |
5.30
|
38 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/09/2019 |
5.30
|
6,401 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 |
| 19/09/2019 |
5.30
|
16,600 | 5.30 | 5.30 | 5.30 | 14,000 | 0 | 0.1 |
| 18/09/2019 |
5.38
|
5,825 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 17/09/2019 |
5.30
|
10,809 | 5.30 | 5.30 | 5.21 | 2,400 | 0 | 0.0 |
| 16/09/2019 |
5.38
|
18,304 | 5.30 | 5.47 | 5.21 | 2,000 | 3,200 | 0.0 |
| 13/09/2019 |
5.38
|
3,300 | 5.30 | 5.38 | 5.30 | 400 | 0 | 0.0 |
| 12/09/2019 |
5.47
|
700 | 5.47 | 5.47 | 5.47 | 0 | 100 | 0.0 |
| 11/09/2019 |
5.47
|
15,500 | 5.30 | 5.47 | 5.30 | 4,000 | 3,300 | 0.0 |
| 10/09/2019 |
5.47
|
6,020 | 5.30 | 5.47 | 5.21 | 5,000 | 0 | 0.0 |
| 09/09/2019 |
5.47
|
1,160 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 06/09/2019 |
5.47
|
160 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 05/09/2019 |
5.47
|
120 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 04/09/2019 |
5.38
|
1,900 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 03/09/2019 |
5.38
|
22,240 | 5.56 | 5.56 | 5.38 | 5,600 | 0 | 0.0 |
| 30/08/2019 |
5.47
|
7,000 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 29/08/2019 |
5.47
|
12,400 | 5.30 | 5.47 | 5.30 | 0 | 0 | 0 |
| 28/08/2019 |
5.47
|
4,600 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 27/08/2019 |
5.38
|
1,260 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 26/08/2019 |
5.47
|
3,011 | 5.30 | 5.47 | 5.30 | 300 | 0 | 0.0 |
| 23/08/2019 |
5.47
|
5,400 | 5.30 | 5.47 | 5.30 | 0 | 0 | 0 |
| 22/08/2019 |
5.47
|
19,100 | 5.30 | 5.47 | 5.12 | 0 | 0 | 0 |
| 21/08/2019 |
5.38
|
47,632 | 5.30 | 5.38 | 5.21 | 0 | 0 | 0 |
| 20/08/2019 |
5.30
|
8,510 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 |
| 19/08/2019 |
5.47
|
10,200 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 16/08/2019 |
5.56
|
30,168 | 5.38 | 5.56 | 5.30 | 20,700 | 0 | 0.1 |
| 15/08/2019 |
5.56
|
22,484 | 5.65 | 5.65 | 5.30 | 7,300 | 0 | 0.0 |
| 14/08/2019 |
5.65
|
4,400 | 5.65 | 5.65 | 5.47 | 2,800 | 900 | 0.0 |
| 13/08/2019 |
5.65
|
3,000 | 5.30 | 5.65 | 5.30 | 200 | 0 | 0.0 |