| 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) |
0.55 | 3.94% | 49,343,400 | 1,057,053 | 7.8 |
13.60
14.80
13.75
|
|
2 tháng
(2026-08-10) |
0.40 | 2.84% | 79,409,200 | -817,047 | -18.7 |
13.60
14.80
13.75
|
|
3 tháng
(2026-07-10) |
-0.15 | -1.02% | 126,021,600 | -1,372,147 | -26.5 |
13.60
14.80
13.75
|
|
6 tháng
(2026-04-13) |
-1.85 | -11.31% | 322,379,600 | -4,448,947 | -76.0 |
13.60
16.90
13.75
|
|
12 tháng
(2025-10-13) |
-2.65 | -15.45% | 1,609,835,900 | -3,138,847 | -59.7 |
13.60
18.85
13.75
|
|
24 tháng
(2024-10-18) |
3.90 | 36.79% | 3,956,312,300 | 8,916,439 | -71.4 |
9.81
18.85
13.75
|
|
36 tháng
(2023-10-24) |
5.78 | 66.28% | 7,205,082,000 | 6,982,215 | -116.8 |
8.03
18.85
13.75
|
|
60 tháng
(2021-11-03) |
9.14 | 170.52% | 16,123,528,700 | 19,886,135 | -10.4 |
5.36
18.85
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2019 |
4.92
|
2,308,710 | 4.95 | 4.96 | 4.90 | 1,000 | 626,280 | -3.1 |
| 14/08/2019 |
5
|
1,886,220 | 5 | 5.09 | 5 | 0 | 2,000 | 0.0 |
| 13/08/2019 |
4.98
|
2,208,780 | 5.03 | 5.05 | 4.98 | 500,000 | 0 | 2.5 |
| 12/08/2019 |
5.05
|
1,544,270 | 5.09 | 5.13 | 5.04 | 0 | 0 | 0 |
| 09/08/2019 |
5.05
|
1,860,300 | 5.05 | 5.06 | 5.01 | 0 | 10,000 | -0.1 |
| 08/08/2019 |
5.01
|
1,484,750 | 4.96 | 5.05 | 4.96 | 0 | 22,790 | -0.1 |
| 07/08/2019 |
5
|
1,343,330 | 4.90 | 5.07 | 4.98 | 7,300 | 0 | 0.0 |
| 06/08/2019 |
5.02
|
2,917,240 | 4.90 | 5.15 | 4.85 | 78,230 | 0 | 0.4 |
| 05/08/2019 |
5.05
|
5,303,490 | 4.77 | 5.07 | 4.66 | 143,000 | 6,000 | 0.7 |
| 02/08/2019 |
4.82
|
4,556,640 | 4.90 | 4.91 | 4.80 | 13,050 | 0 | 0.1 |
| 01/08/2019 |
4.95
|
4,212,260 | 5.11 | 5.11 | 4.95 | 25,300 | 0 | 0.1 |
| 31/07/2019 |
5.08
|
3,574,410 | 5.06 | 5.17 | 5.06 | 20,100 | 55,000 | -0.2 |
| 30/07/2019 |
5.23
|
5,656,120 | 5.08 | 5.28 | 5.04 | 464,410 | 3,780 | 2.4 |
| 29/07/2019 |
5.08
|
1,792,480 | 5.12 | 5.15 | 5.08 | 0 | 900 | 0.0 |
| 26/07/2019 |
5.14
|
2,015,800 | 5.23 | 5.23 | 5.12 | 100 | 0 | 0.0 |
| 25/07/2019 |
5.21
|
2,383,910 | 5.24 | 5.26 | 5.15 | 0 | 6,070 | 0.0 |
| 24/07/2019 |
5.24
|
1,885,710 | 5.27 | 5.31 | 5.19 | 2,020 | 0 | 0.0 |
| 23/07/2019 |
5.26
|
1,619,930 | 5.30 | 5.35 | 5.26 | 0 | 0 | 0 |
| 22/07/2019 |
5.30
|
3,061,780 | 5.26 | 5.34 | 5.17 | 0 | 90 | 0.0 |
| 19/07/2019 |
5.28
|
3,007,800 | 5.38 | 5.40 | 5.22 | 170,710 | 13,740 | 0.8 |
| 18/07/2019 |
5.38
|
1,713,600 | 5.34 | 5.42 | 5.33 | 0 | 5,140 | 0.0 |
| 17/07/2019 |
5.35
|
1,630,460 | 5.31 | 5.38 | 5.31 | 10,000 | 6,950 | 0.0 |
| 16/07/2019 |
5.31
|
5,758,480 | 5.41 | 5.49 | 5.30 | 458,430 | 400 | 2.4 |
| 15/07/2019 |
5.40
|
6,157,000 | 5.70 | 5.61 | 5.40 | 20,180 | 0 | 0.1 |
| 12/07/2019 |
5.60
|
3,469,570 | 5.70 | 5.72 | 5.60 | 3,750 | 10,900 | 0.0 |
| 11/07/2019 |
5.70
|
5,098,720 | 5.57 | 5.75 | 5.57 | 220 | 20,900 | -0.1 |
| 10/07/2019 |
5.62
|
3,303,790 | 5.60 | 5.67 | 5.53 | 27,700 | 73,180 | -0.3 |
| 09/07/2019 |
5.61
|
7,953,600 | 5.55 | 5.68 | 5.50 | 2,000 | 2,590 | 0.0 |
| 08/07/2019 |
5.49
|
6,548,890 | 5.41 | 5.58 | 5.40 | 500,000 | 770 | 2.7 |
| 05/07/2019 |
5.43
|
2,082,490 | 5.50 | 5.50 | 5.43 | 0 | 42,540 | -0.2 |
| 04/07/2019 |
5.47
|
7,200,830 | 5.32 | 5.60 | 5.44 | 55,400 | 21,870 | 0.2 |
| 03/07/2019 |
5.42
|
4,891,200 | 5.32 | 5.44 | 5.31 | 20,000 | 1,310 | 0.1 |
| 02/07/2019 |
5.33
|
1,537,800 | 5.33 | 5.35 | 5.30 | 451,560 | 0 | 2.4 |
| 01/07/2019 |
5.32
|
3,585,990 | 5.32 | 5.45 | 5.32 | 10,200 | 0 | 0.1 |
| 28/06/2019 |
5.35
|
3,749,090 | 5.35 | 5.39 | 5.16 | 200,000 | 0 | 1.0 |
| 27/06/2019 |
5.24
|
3,381,680 | 5.24 | 5.33 | 5.21 | 805,000 | 100 | 4.2 |
| 26/06/2019 |
5.30
|
5,131,610 | 5.29 | 5.36 | 5.28 | 9,000 | 0 | 0.0 |
| 25/06/2019 |
5.29
|
6,856,700 | 5.15 | 5.36 | 5.14 | 2,000 | 4,000 | 0.0 |
| 24/06/2019 |
5.11
|
2,328,450 | 5.07 | 5.21 | 5.07 | 0 | 0 | 0 |
| 21/06/2019 |
5.09
|
1,351,710 | 5.14 | 5.14 | 5.06 | 10 | 1,500 | 0.0 |
| 20/06/2019 |
5.13
|
1,926,220 | 5.15 | 5.21 | 5.13 | 8,000 | 1,360 | 0.0 |
| 19/06/2019 |
5.15
|
5,740,560 | 5.15 | 5.25 | 4.99 | 271,700 | 30,000 | 1.2 |
| 18/06/2019 |
4.97
|
658,680 | 5 | 5.01 | 4.95 | 0 | 2,840 | 0.0 |
| 17/06/2019 |
5
|
1,727,650 | 4.97 | 5 | 4.93 | 0 | 900 | 0.0 |
| 14/06/2019 |
4.97
|
599,980 | 5 | 5.01 | 4.95 | 0 | 0 | 0 |
| 13/06/2019 |
4.97
|
1,346,830 | 4.95 | 5.04 | 4.92 | 9,000 | 14,790 | 0.0 |
| 12/06/2019 |
4.95
|
1,064,850 | 5.02 | 5.02 | 4.94 | 1,140 | 0 | 0.0 |
| 11/06/2019 |
4.99
|
1,116,780 | 5.03 | 5.08 | 4.99 | 0 | 1,900 | 0.0 |
| 10/06/2019 |
5.01
|
708,290 | 4.99 | 5.06 | 4.98 | 3,300 | 44,000 | -0.2 |
| 07/06/2019 |
4.98
|
932,880 | 4.94 | 4.98 | 4.92 | 0 | 8,270 | 0.0 |
| 06/06/2019 |
4.91
|
825,670 | 4.94 | 4.98 | 4.91 | 0 | 5,000 | 0.0 |
| 05/06/2019 |
4.94
|
1,262,100 | 4.95 | 4.98 | 4.90 | 1,000 | 15,000 | -0.1 |
| 04/06/2019 |
4.90
|
1,965,490 | 5.05 | 5.05 | 4.90 | 12,500 | 0 | 0.1 |
| 03/06/2019 |
5.02
|
2,848,130 | 5.07 | 5.07 | 5 | 806,000 | 6,000 | 4.0 |
| 31/05/2019 |
5.07
|
1,782,000 | 5.10 | 5.10 | 5.05 | 4,000 | 220 | 0.0 |
| 30/05/2019 |
5.10
|
1,546,340 | 5.13 | 5.16 | 5.10 | 5,500 | 250 | 0.0 |
| 29/05/2019 |
5.12
|
1,423,870 | 5.15 | 5.17 | 5.11 | 6,000 | 30,820 | -0.1 |
| 28/05/2019 |
5.16
|
1,303,140 | 5.19 | 5.21 | 5.15 | 220 | 0 | 0.0 |
| 27/05/2019 |
5.16
|
1,533,140 | 5.16 | 5.18 | 5.13 | 0 | 3,500 | 0.0 |
| 24/05/2019 |
5.16
|
2,534,630 | 5.17 | 5.19 | 5.15 | 0 | 0 | 0 |
| 23/05/2019 |
5.16
|
1,141,140 | 5.20 | 5.24 | 5.16 | 3,440 | 0 | 0.0 |
| 22/05/2019 |
5.16
|
3,276,530 | 5.16 | 5.23 | 5.15 | 0 | 22,270 | -0.1 |
| 21/05/2019 |
5.15
|
1,786,210 | 5.18 | 5.19 | 5.15 | 8,500 | 0 | 0.0 |
| 20/05/2019 |
5.16
|
2,992,010 | 5.20 | 5.20 | 5.13 | 9,000 | 0 | 0.0 |
| 17/05/2019 |
5.20
|
1,462,730 | 5.32 | 5.34 | 5.20 | 10,000 | 120 | 0.1 |
| 16/05/2019 |
5.30
|
3,233,620 | 5.16 | 5.35 | 5.16 | 3,960 | 31,170 | -0.1 |
| 15/05/2019 |
5.14
|
1,411,310 | 5.10 | 5.16 | 5.09 | 5,000 | 0 | 0.0 |
| 14/05/2019 |
5.09
|
1,344,530 | 5.09 | 5.15 | 5.09 | 0 | 0 | 0 |
| 13/05/2019 |
5.10
|
1,622,690 | 5.06 | 5.19 | 5.06 | 10,000 | 3,770 | 0.0 |
| 10/05/2019 |
5.09
|
1,414,400 | 5.09 | 5.18 | 5.04 | 0 | 500 | 0.0 |
| 09/05/2019 |
5.06
|
1,400,020 | 5.12 | 5.16 | 5.06 | 0 | 3,620 | 0.0 |
| 08/05/2019 |
5.11
|
1,639,660 | 5.16 | 5.18 | 5.11 | 0 | 33,900 | -0.2 |
| 07/05/2019 |
5.18
|
1,319,730 | 5.20 | 5.23 | 5.16 | 10,000 | 21,650 | -0.1 |
| 06/05/2019 |
5.17
|
3,879,280 | 5.25 | 5.25 | 5.14 | 6,030 | 0 | 0.0 |
| 03/05/2019 |
5.28
|
2,780,070 | 5.33 | 5.36 | 5.27 | 5,000 | 0 | 0.0 |
| 02/05/2019 |
5.37
|
2,174,890 | 5.48 | 5.49 | 5.34 | 0 | 72,420 | -0.4 |
| 26/04/2019 |
5.47
|
3,487,550 | 5.47 | 5.56 | 5.42 | 0 | 100,360 | -0.6 |
| 25/04/2019 |
5.55
|
10,205,530 | 5.44 | 5.64 | 5.44 | 0 | 115,460 | -0.6 |
| 24/04/2019 |
5.39
|
4,282,330 | 5.30 | 5.42 | 5.30 | 4,000 | 0 | 0.0 |
| 23/04/2019 |
5.30
|
1,803,230 | 5.31 | 5.38 | 5.30 | 33,900 | 0 | 0.2 |
| 22/04/2019 |
5.31
|
2,766,280 | 5.25 | 5.36 | 5.23 | 5,030 | 64,900 | -0.3 |
| 19/04/2019 |
5.30
|
1,635,680 | 5.32 | 5.32 | 5.25 | 7,500 | 13,460 | 0.0 |
| 18/04/2019 |
5.30
|
2,384,850 | 5.38 | 5.38 | 5.24 | 6,000 | 0 | 0.0 |
| 17/04/2019 |
5.38
|
4,881,710 | 5.45 | 5.60 | 5.36 | 110,000 | 2,270 | 0.6 |
| 16/04/2019 |
5.29
|
4,126,080 | 5.22 | 5.43 | 5.12 | 15,000 | 120 | 0.1 |
| 12/04/2019 |
5.27
|
2,194,880 | 5.23 | 5.29 | 5.22 | 13,020 | 1,000 | 0.1 |
| 11/04/2019 |
5.22
|
2,205,910 | 5.23 | 5.30 | 5.22 | 0 | 2,000 | 0.0 |
| 10/04/2019 |
5.24
|
4,372,280 | 5.36 | 5.40 | 5.24 | 5,350 | 7,000 | 0.0 |
| 09/04/2019 |
5.41
|
2,223,730 | 5.52 | 5.54 | 5.39 | 0 | 0 | 0 |
| 08/04/2019 |
5.52
|
4,276,600 | 5.42 | 5.57 | 5.40 | 112,400 | 1,000 | 0.6 |
| 05/04/2019 |
5.42
|
1,228,010 | 5.42 | 5.50 | 5.41 | 14,500 | 3,930 | 0.1 |
| 04/04/2019 |
5.42
|
1,830,370 | 5.40 | 5.49 | 5.39 | 1,500 | 9,660 | 0.0 |
| 03/04/2019 |
5.39
|
1,950,240 | 5.40 | 5.45 | 5.34 | 800 | 0 | 0.0 |
| 02/04/2019 |
5.44
|
2,646,510 | 5.50 | 5.53 | 5.44 | 10 | 0 | 0 |
| 01/04/2019 |
5.46
|
3,446,400 | 5.59 | 5.60 | 5.44 | 1,000 | 13,710 | -0.1 |
| 29/03/2019 |
5.56
|
3,445,680 | 5.53 | 5.60 | 5.48 | 30,000 | 500 | 0.2 |
| 28/03/2019 |
5.56
|
4,139,770 | 5.53 | 5.73 | 5.40 | 3,100 | 0 | 0.0 |
| 27/03/2019 |
5.61
|
4,924,160 | 5.87 | 5.88 | 5.61 | 250 | 0 | 0.0 |
| 26/03/2019 |
5.87
|
14,566,060 | 6 | 6 | 5.80 | 96,700 | 11,310 | 0.5 |
| 25/03/2019 |
5.61
|
3,849,470 | 5.44 | 5.61 | 5.37 | 1,000 | 11,380 | -0.1 |