| 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) |
| 22/03/2019 |
5.25
|
2,769,800 | 5.25 | 5.31 | 5.21 | 3,000 | 1,640 | 0.0 |
| 21/03/2019 |
5.20
|
5,431,970 | 5.55 | 5.57 | 5.20 | 5,020 | 200 | 0.0 |
| 20/03/2019 |
5.52
|
2,511,430 | 5.58 | 5.60 | 5.48 | 10,000 | 660 | 0.1 |
| 19/03/2019 |
5.55
|
5,454,450 | 5.55 | 5.64 | 5.54 | 3,200 | 29,100 | -0.1 |
| 18/03/2019 |
5.54
|
7,585,550 | 5.76 | 5.80 | 5.51 | 0 | 371,550 | -2.1 |
| 15/03/2019 |
5.77
|
3,600,930 | 5.85 | 5.85 | 5.77 | 149,720 | 356,150 | -1.2 |
| 14/03/2019 |
5.84
|
4,409,410 | 5.81 | 6 | 5.76 | 118,800 | 445,610 | -1.9 |
| 13/03/2019 |
5.80
|
4,060,990 | 5.84 | 5.92 | 5.80 | 38,560 | 21,600 | 0.1 |
| 12/03/2019 |
5.80
|
4,853,620 | 5.85 | 5.90 | 5.73 | 145,500 | 0 | 0.8 |
| 11/03/2019 |
5.76
|
4,311,870 | 5.89 | 5.92 | 5.72 | 6,000 | 9,530 | 0.0 |
| 08/03/2019 |
5.87
|
6,644,810 | 5.96 | 6.03 | 5.84 | 7,050 | 0 | 0.0 |
| 07/03/2019 |
6.07
|
5,139,970 | 6.15 | 6.16 | 6.06 | 0 | 2,090 | 0.0 |
| 06/03/2019 |
6.15
|
6,984,040 | 6.08 | 6.20 | 6 | 500 | 5,000 | 0.0 |
| 05/03/2019 |
6.08
|
11,449,820 | 6.11 | 6.29 | 6.03 | 272,760 | 27,610 | 1.5 |
| 04/03/2019 |
6.04
|
13,532,770 | 5.70 | 6.04 | 5.68 | 371,450 | 5,650 | 2.2 |
| 01/03/2019 |
5.65
|
5,420,770 | 5.52 | 5.65 | 5.52 | 0 | 20,000 | -0.1 |
| 28/02/2019 |
5.52
|
6,876,750 | 5.70 | 5.74 | 5.50 | 190 | 0 | 0.0 |
| 27/02/2019 |
5.69
|
3,651,830 | 5.76 | 5.79 | 5.67 | 0 | 550 | 0.0 |
| 26/02/2019 |
5.66
|
12,856,190 | 5.50 | 5.84 | 5.50 | 13,500 | 50,000 | -0.2 |
| 25/02/2019 |
5.50
|
4,723,320 | 5.59 | 5.59 | 5.49 | 40 | 0 | 0.0 |
| 22/02/2019 |
5.49
|
5,540,080 | 5.40 | 5.62 | 5.38 | 3,000 | 4,500 | 0.0 |
| 21/02/2019 |
5.41
|
5,103,410 | 5.40 | 5.52 | 5.35 | 0 | 11,530 | -0.1 |
| 20/02/2019 |
5.33
|
5,260,250 | 5.41 | 5.48 | 5.32 | 0 | 15,480 | -0.1 |
| 19/02/2019 |
5.44
|
10,551,790 | 5.49 | 5.66 | 5.40 | 3,100 | 1,960 | 0.0 |
| 18/02/2019 |
5.44
|
9,236,270 | 5.20 | 5.52 | 5.18 | 0 | 173,000 | -0.9 |
| 15/02/2019 |
5.17
|
3,977,720 | 5.20 | 5.29 | 5.16 | 0 | 0 | 0 |
| 14/02/2019 |
5.20
|
4,073,580 | 5.32 | 5.34 | 5.18 | 11,040 | 0 | 0.1 |
| 13/02/2019 |
5.32
|
5,219,350 | 5.40 | 5.43 | 5.30 | 10 | 0 | 0 |
| 12/02/2019 |
5.30
|
11,270,510 | 5 | 5.30 | 4.97 | 0 | 10 | 0.0 |
| 11/02/2019 |
4.96
|
974,380 | 5 | 5.04 | 4.96 | 0 | 1,530 | 0.0 |
| 01/02/2019 |
5
|
1,740,010 | 5 | 5.02 | 4.89 | 12,000 | 1,500 | 0.1 |
| 31/01/2019 |
5
|
2,181,820 | 4.95 | 5.10 | 4.95 | 564,660 | 2,230 | 2.8 |
| 30/01/2019 |
5
|
1,410,060 | 4.97 | 5.01 | 4.93 | 0 | 1,920 | 0.0 |
| 29/01/2019 |
4.93
|
1,758,180 | 5 | 5.02 | 4.92 | 50,000 | 0 | 0.2 |
| 28/01/2019 |
5
|
1,002,970 | 5 | 5.02 | 4.98 | 11,000 | 0 | 0.1 |
| 25/01/2019 |
5
|
1,871,660 | 5 | 5.04 | 4.98 | 0 | 0 | 0 |
| 24/01/2019 |
4.99
|
1,793,650 | 5.01 | 5.03 | 4.98 | 0 | 0 | 0 |
| 23/01/2019 |
5
|
1,648,200 | 4.96 | 5.08 | 4.96 | 0 | 40,890 | -0.2 |
| 22/01/2019 |
4.98
|
2,419,110 | 4.97 | 5.04 | 4.97 | 1,000 | 1,890 | 0.0 |
| 21/01/2019 |
4.95
|
1,519,210 | 5.03 | 5.03 | 4.92 | 190 | 0 | 0.0 |
| 18/01/2019 |
4.99
|
1,414,810 | 5.03 | 5.08 | 4.99 | 200 | 0 | 0.0 |
| 17/01/2019 |
5.03
|
1,620,310 | 5.10 | 5.11 | 5.02 | 0 | 11,340 | -0.1 |
| 16/01/2019 |
5.11
|
2,730,810 | 5.11 | 5.13 | 5.02 | 0 | 38,200 | -0.2 |
| 15/01/2019 |
5.07
|
2,004,640 | 5.07 | 5.14 | 5.05 | 13,360 | 3,000 | 0.1 |
| 14/01/2019 |
5.07
|
2,763,840 | 5.14 | 5.25 | 5.07 | 500 | 5,000 | 0.0 |
| 11/01/2019 |
5.08
|
4,895,270 | 5 | 5.16 | 5 | 2,500 | 80,000 | -0.4 |
| 10/01/2019 |
4.86
|
3,041,210 | 4.71 | 4.88 | 4.68 | 0 | 1,900 | 0.0 |
| 09/01/2019 |
4.71
|
1,488,490 | 4.72 | 4.81 | 4.71 | 0 | 80,000 | -0.4 |
| 08/01/2019 |
4.75
|
1,421,580 | 4.66 | 4.75 | 4.65 | 0 | 20,000 | -0.1 |
| 07/01/2019 |
4.66
|
1,098,030 | 4.70 | 4.80 | 4.66 | 20 | 500 | 0.0 |
| 04/01/2019 |
4.66
|
1,512,050 | 4.61 | 4.69 | 4.57 | 10,000 | 0 | 0.0 |
| 03/01/2019 |
4.68
|
2,617,730 | 4.78 | 4.80 | 4.60 | 15,000 | 0 | 0.1 |
| 02/01/2019 |
4.78
|
1,741,470 | 4.78 | 4.91 | 4.78 | 430 | 0 | 0.0 |
| 28/12/2018 |
4.88
|
1,172,670 | 4.93 | 4.97 | 4.87 | 0 | 0 | 0 |
| 27/12/2018 |
4.94
|
793,690 | 4.96 | 5 | 4.93 | 0 | 0 | 0 |
| 26/12/2018 |
4.88
|
1,741,650 | 4.95 | 4.97 | 4.87 | 0 | 0 | 0 |
| 25/12/2018 |
4.88
|
3,258,130 | 5 | 5.05 | 4.87 | 10,000 | 9,280 | 0.0 |
| 24/12/2018 |
5.05
|
3,160,320 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/12/2018 |
5.05
|
1,973,350 | 5.08 | 5.10 | 5.03 | 0 | 9,350 | 0.0 |
| 20/12/2018 |
5.09
|
1,075,390 | 5.10 | 5.16 | 5.08 | 0 | 0 | 0 |
| 19/12/2018 |
5.19
|
1,148,090 | 5.20 | 5.20 | 5.08 | 0 | 7,370 | 0.0 |
| 18/12/2018 |
5.20
|
3,258,080 | 5.05 | 5.20 | 5 | 200 | 73,650 | -0.4 |
| 17/12/2018 |
5.10
|
2,016,740 | 5.21 | 5.22 | 5.10 | 17,010 | 30,000 | -0.1 |
| 14/12/2018 |
5.18
|
2,642,710 | 5.18 | 5.20 | 5.15 | 0 | 186,250 | -1.0 |
| 13/12/2018 |
5.20
|
2,248,750 | 5.20 | 5.23 | 5.16 | 19,000 | 42,960 | -0.1 |
| 12/12/2018 |
5.19
|
2,683,980 | 5.18 | 5.21 | 5.15 | 0 | 0 | 0 |
| 11/12/2018 |
5.17
|
1,548,840 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
| 10/12/2018 |
5.18
|
1,844,710 | 5.20 | 5.25 | 5.18 | 4,000 | 31,970 | -0.1 |
| 07/12/2018 |
5.20
|
2,190,500 | 5.20 | 5.26 | 5.16 | 5,000 | 17,980 | -0.1 |
| 06/12/2018 |
5.17
|
1,091,900 | 5.18 | 5.21 | 5.15 | 0 | 13,000 | -0.1 |
| 05/12/2018 |
5.18
|
1,587,360 | 5.20 | 5.23 | 5.15 | 0 | 1,260 | 0.0 |
| 04/12/2018 |
5.25
|
4,295,140 | 5.16 | 5.25 | 5.13 | 1,000 | 0 | 0.0 |
| 03/12/2018 |
5.15
|
3,156,890 | 5.18 | 5.24 | 5.15 | 3,000 | 47,930 | -0.2 |
| 30/11/2018 |
5.15
|
3,408,190 | 5.01 | 5.15 | 4.95 | 13,030 | 16,310 | 0.0 |
| 29/11/2018 |
5.05
|
2,800,720 | 5.20 | 5.22 | 5.05 | 1,000 | 1,000 | 0 |
| 28/11/2018 |
5.17
|
1,031,260 | 5.21 | 5.25 | 5.15 | 0 | 10,050 | -0.1 |
| 27/11/2018 |
5.21
|
1,322,960 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
| 26/11/2018 |
5.25
|
1,328,270 | 5.30 | 5.31 | 5.25 | 2,000 | 2,690 | 0.0 |
| 23/11/2018 |
5.25
|
1,845,400 | 5.50 | 5.55 | 5.25 | 0 | 0 | 0 |
| 22/11/2018 |
5.49
|
1,874,390 | 5.52 | 5.55 | 5.43 | 0 | 0 | 0 |
| 21/11/2018 |
5.55
|
1,954,310 | 5.51 | 5.55 | 5.45 | 3,000 | 3,520 | 0.0 |
| 20/11/2018 |
5.55
|
3,085,180 | 5.51 | 5.64 | 5.51 | 10 | 0 | 0 |
| 19/11/2018 |
5.60
|
2,018,160 | 5.59 | 5.60 | 5.50 | 10 | 0 | 0 |
| 16/11/2018 |
5.59
|
4,789,180 | 5.50 | 5.62 | 5.43 | 0 | 45,000 | -0.2 |
| 15/11/2018 |
5.49
|
3,652,880 | 5.41 | 5.49 | 5.36 | 2,000 | 2,300 | 0.0 |
| 14/11/2018 |
5.40
|
2,882,690 | 5.40 | 5.50 | 5.34 | 0 | 0 | 0 |
| 13/11/2018 |
5.40
|
2,696,200 | 5.40 | 5.50 | 5.35 | 0 | 40,000 | -0.2 |
| 12/11/2018 |
5.49
|
2,859,970 | 5.40 | 5.60 | 5.29 | 0 | 3,890 | 0.0 |
| 09/11/2018 |
5.44
|
4,992,590 | 5.48 | 5.65 | 5.38 | 0 | 11,540 | -0.1 |
| 08/11/2018 |
5.46
|
5,303,150 | 5.28 | 5.46 | 5.28 | 4,010 | 11,440 | 0.0 |
| 07/11/2018 |
5.25
|
2,603,320 | 5.23 | 5.25 | 5.18 | 4,700 | 5,000 | 0.0 |
| 06/11/2018 |
5.22
|
2,252,030 | 5.21 | 5.27 | 5.21 | 8,100 | 1,500 | 0.0 |
| 05/11/2018 |
5.20
|
2,491,640 | 5.20 | 5.28 | 5.14 | 0 | 2,070 | 0.0 |
| 02/11/2018 |
5.19
|
3,060,550 | 5.09 | 5.34 | 5.09 | 8,030 | 11,000 | 0.0 |
| 01/11/2018 |
5.08
|
2,863,630 | 5.18 | 5.18 | 5.05 | 13,930 | 29,510 | -0.1 |
| 31/10/2018 |
5.08
|
3,359,340 | 5.20 | 5.20 | 5.08 | 30 | 172,260 | -0.9 |
| 30/10/2018 |
4.95
|
3,172,980 | 4.78 | 4.99 | 4.76 | 7,000 | 14,400 | 0.0 |
| 29/10/2018 |
4.76
|
2,639,890 | 4.75 | 4.80 | 4.72 | 18,000 | 0 | 0.1 |
| 26/10/2018 |
4.75
|
2,573,390 | 4.90 | 5.05 | 4.75 | 6,500 | 11,790 | 0.0 |
| 25/10/2018 |
4.90
|
4,694,400 | 4.71 | 4.95 | 4.70 | 15,000 | 5,200 | 0.0 |