| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.22 | -4.47% | 500,300 | 0 | 0 |
4.52
4.95
4.67
|
|
2 tháng
(2026-01-12) |
-0.27 | -5.43% | 964,600 | -9,100 | -0.0 |
4.52
5.14
4.67
|
|
3 tháng
(2025-12-15) |
-0.84 | -15.16% | 2,256,500 | -5,700 | -0.0 |
4.52
5.65
4.67
|
|
6 tháng
(2025-09-15) |
0.15 | 3.30% | 34,666,800 | 11,800 | 0.1 |
4.47
7.22
4.67
|
|
12 tháng
(2025-03-18) |
2.43 | 107.05% | 65,292,100 | 12,301 | 0.1 |
1.78
7.22
4.67
|
|
24 tháng
(2024-03-25) |
1.91 | 68.46% | 98,664,700 | -14,198 | 0.0 |
1.78
7.22
4.67
|
|
36 tháng
(2023-03-29) |
1.99 | 73.43% | 166,358,900 | -45,296 | -0.1 |
1.78
7.22
4.67
|
|
60 tháng
(2021-04-08) |
0.26 | 5.86% | 788,365,900 | -662,736 | -4.4 |
1.78
13.70
4.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2022 |
4.01
|
459,900 | 3.94 | 4.09 | 3.94 | 1,000 | 6,800 | -0.0 |
| 29/07/2022 |
3.94
|
224,300 | 3.95 | 4.04 | 3.93 | 500 | 7,100 | -0.0 |
| 28/07/2022 |
3.95
|
208,700 | 3.88 | 4.06 | 3.95 | 0 | 7,500 | -0.0 |
| 27/07/2022 |
3.88
|
302,100 | 3.90 | 3.90 | 3.63 | 0 | 7,600 | -0.0 |
| 26/07/2022 |
3.90
|
589,200 | 4.07 | 4.10 | 3.90 | 0 | 6,800 | -0.0 |
| 25/07/2022 |
4.07
|
226,500 | 4.14 | 4.15 | 4.01 | 0 | 6,600 | -0.0 |
| 22/07/2022 |
4.14
|
176,800 | 4.14 | 4.21 | 4.10 | 4,700 | 4,900 | -0.0 |
| 21/07/2022 |
4.14
|
248,300 | 4.14 | 4.18 | 4.11 | 0 | 8,300 | -0.0 |
| 20/07/2022 |
4.14
|
564,700 | 4.13 | 4.25 | 4.13 | 0 | 7,900 | -0.0 |
| 19/07/2022 |
4.13
|
304,600 | 4.23 | 4.24 | 4.10 | 0 | 6,000 | -0.0 |
| 18/07/2022 |
4.23
|
632,600 | 4.23 | 4.48 | 4.22 | 0 | 5,300 | -0.0 |
| 15/07/2022 |
4.23
|
287,900 | 4.25 | 4.26 | 4.05 | 4,000 | 100 | 0.0 |
| 14/07/2022 |
4.25
|
254,600 | 4.24 | 4.25 | 4.03 | 17,500 | 0 | 0.1 |
| 13/07/2022 |
4.24
|
211,600 | 4.29 | 4.35 | 4.22 | 10,200 | 100 | 0.0 |
| 12/07/2022 |
4.29
|
494,400 | 4.15 | 4.34 | 4.17 | 8,500 | 600 | 0.0 |
| 11/07/2022 |
4.15
|
954,000 | 3.88 | 4.15 | 3.85 | 16,800 | 0 | 0.1 |
| 08/07/2022 |
3.88
|
320,200 | 3.88 | 3.99 | 3.86 | 2,200 | 6,300 | 0.1 |
| 07/07/2022 |
3.88
|
226,900 | 3.83 | 3.92 | 3.79 | 5,400 | 3,300 | 0.0 |
| 06/07/2022 |
3.83
|
110,700 | 3.84 | 3.89 | 3.65 | 1,100 | 800 | 0.0 |
| 05/07/2022 |
3.84
|
311,400 | 3.84 | 3.92 | 3.81 | 400 | 12,200 | -0.0 |
| 04/07/2022 |
3.84
|
199,600 | 3.82 | 3.90 | 3.82 | 7,900 | 700 | 0.0 |
| 01/07/2022 |
3.82
|
184,900 | 3.81 | 3.89 | 3.63 | 2,600 | 22,100 | -0.1 |
| 30/06/2022 |
3.81
|
269,100 | 3.84 | 3.97 | 3.81 | 4,700 | 8,600 | -0.0 |
| 29/06/2022 |
3.84
|
425,400 | 3.84 | 3.88 | 3.61 | 8,800 | 0 | 0.0 |
| 28/06/2022 |
3.84
|
291,300 | 3.75 | 3.85 | 3.68 | 10,000 | 1,500 | 0.0 |
| 27/06/2022 |
3.75
|
190,700 | 3.66 | 3.90 | 3.65 | 3,900 | 5,000 | -0.0 |
| 24/06/2022 |
3.66
|
154,600 | 3.71 | 3.80 | 3.46 | 5,900 | 5,500 | 0.0 |
| 23/06/2022 |
3.71
|
476,000 | 3.47 | 3.71 | 3.48 | 4,700 | 4,900 | -0.0 |
| 22/06/2022 |
3.47
|
464,000 | 3.25 | 3.47 | 3.26 | 19,100 | 0 | 0.1 |
| 21/06/2022 |
3.25
|
559,500 | 3.49 | 3.49 | 3.25 | 24,700 | 2,300 | 0.1 |
| 20/06/2022 |
3.49
|
351,600 | 3.75 | 3.75 | 3.49 | 7,500 | 4,500 | 0.0 |
| 17/06/2022 |
3.75
|
473,200 | 4 | 4 | 3.72 | 200 | 7,100 | -0.0 |
| 16/06/2022 |
4
|
313,400 | 4.05 | 4.18 | 3.99 | 1,000 | 4,900 | -0.0 |
| 15/06/2022 |
4.05
|
479,200 | 4.35 | 4.49 | 4.05 | 0 | 20,100 | -0.1 |
| 14/06/2022 |
4.35
|
277,800 | 4.49 | 4.49 | 4.19 | 900 | 14,900 | -0.1 |
| 13/06/2022 |
4.49
|
832,000 | 4.70 | 4.70 | 4.38 | 300 | 29,900 | -0.1 |
| 10/06/2022 |
4.70
|
246,800 | 4.87 | 4.87 | 4.69 | 2,600 | 4,900 | -0.0 |
| 09/06/2022 |
4.87
|
223,800 | 4.79 | 4.94 | 4.79 | 8,500 | 0 | 0.0 |
| 08/06/2022 |
4.79
|
261,700 | 4.63 | 4.90 | 4.64 | 13,800 | 2,600 | 0.1 |
| 07/06/2022 |
4.63
|
384,500 | 4.83 | 4.93 | 4.56 | 0 | 18,000 | -0.1 |
| 06/06/2022 |
4.83
|
289,300 | 4.93 | 4.98 | 4.80 | 3,500 | 3,800 | -0.0 |
| 03/06/2022 |
4.93
|
184,400 | 5 | 5 | 4.91 | 500 | 9,600 | -0.0 |
| 02/06/2022 |
5
|
367,600 | 5.12 | 5.19 | 4.95 | 300 | 10,900 | -0.1 |
| 01/06/2022 |
5.12
|
173,400 | 5.28 | 5.31 | 5.08 | 600 | 7,100 | -0.0 |
| 31/05/2022 |
5.28
|
440,700 | 5.31 | 5.34 | 5.20 | 15,000 | 700 | 0.1 |
| 30/05/2022 |
5.31
|
566,000 | 5.02 | 5.32 | 5.03 | 28,500 | 0 | 0.2 |
| 27/05/2022 |
5.02
|
495,700 | 4.95 | 5.05 | 4.94 | 20,200 | 0 | 0.1 |
| 26/05/2022 |
4.95
|
326,400 | 5.08 | 5.08 | 4.90 | 8,500 | 0 | 0.0 |
| 25/05/2022 |
5.08
|
301,900 | 4.99 | 5.09 | 4.91 | 4,300 | 5,000 | -0.0 |
| 24/05/2022 |
4.99
|
183,700 | 5 | 5.10 | 4.90 | 0 | 19,000 | -0.1 |
| 23/05/2022 |
5
|
229,700 | 5.06 | 5.13 | 5 | 0 | 7,100 | -0.0 |
| 20/05/2022 |
5.06
|
218,700 | 5.09 | 5.19 | 5 | 0 | 11,300 | -0.1 |
| 19/05/2022 |
5.09
|
196,100 | 5.13 | 5.13 | 4.84 | 9,400 | 2,600 | 0.0 |
| 18/05/2022 |
5.13
|
388,800 | 5.16 | 5.39 | 5 | 15,800 | 2,700 | 0.1 |
| 17/05/2022 |
5.16
|
254,800 | 4.83 | 5.16 | 4.83 | 14,000 | 3,200 | 0.1 |
| 16/05/2022 |
4.83
|
501,400 | 4.58 | 4.90 | 4.60 | 8,900 | 3,300 | 0.0 |
| 13/05/2022 |
4.58
|
506,500 | 4.90 | 5.10 | 4.57 | 2,200 | 23,400 | -0.1 |
| 12/05/2022 |
4.90
|
284,600 | 5.23 | 5.28 | 4.90 | 7,400 | 20,400 | -0.1 |
| 11/05/2022 |
5.23
|
238,100 | 5.23 | 5.43 | 5.18 | 2,200 | 6,300 | -0.0 |
| 10/05/2022 |
5.23
|
369,900 | 4.98 | 5.24 | 4.70 | 52,500 | 3,100 | 0.3 |
| 09/05/2022 |
4.98
|
447,000 | 5.35 | 5.35 | 4.98 | 10,200 | 7,400 | 0.0 |
| 06/05/2022 |
5.35
|
281,500 | 5.75 | 5.75 | 5.35 | 14,000 | 6,800 | 0.0 |
| 05/05/2022 |
5.75
|
435,400 | 5.74 | 6 | 5.50 | 1,100 | 39,500 | -0.2 |
| 04/05/2022 |
5.74
|
534,800 | 5.94 | 6.18 | 5.74 | 0 | 52,400 | -0.3 |
| 29/04/2022 |
5.94
|
540,600 | 5.73 | 5.95 | 5.70 | 8,900 | 13,900 | -0.0 |
| 28/04/2022 |
5.73
|
1,002,900 | 5.49 | 5.87 | 5.60 | 8,200 | 67,400 | -0.3 |
| 27/04/2022 |
5.49
|
714,700 | 5.14 | 5.49 | 5.10 | 0 | 23,300 | -0.1 |
| 26/04/2022 |
5.14
|
670,900 | 4.81 | 5.14 | 4.69 | 94,800 | 100 | 0.5 |
| 25/04/2022 |
4.81
|
707,700 | 5.13 | 5.39 | 4.79 | 41,900 | 46,000 | -0.0 |
| 22/04/2022 |
5.13
|
857,600 | 5.10 | 5.44 | 4.75 | 91,900 | 2,200 | 0.5 |
| 21/04/2022 |
5.10
|
396,900 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
| 20/04/2022 |
5.48
|
1,177,300 | 5.89 | 5.89 | 5.48 | 62,100 | 0 | 0.3 |
| 19/04/2022 |
5.89
|
1,280,800 | 6.33 | 6.33 | 5.89 | 69,700 | 5,400 | 0.4 |
| 18/04/2022 |
6.33
|
1,348,100 | 6.80 | 6.80 | 6.33 | 11,900 | 22,600 | -0.1 |
| 15/04/2022 |
6.80
|
544,400 | 7.08 | 7.08 | 6.80 | 2,600 | 18,300 | -0.1 |
| 14/04/2022 |
7.08
|
411,300 | 7.30 | 7.38 | 7.06 | 0 | 49,400 | -0.4 |
| 13/04/2022 |
7.30
|
1,048,700 | 6.98 | 7.30 | 6.71 | 29,000 | 22,800 | 0.0 |
| 12/04/2022 |
6.98
|
1,330,400 | 7.50 | 7.60 | 6.98 | 200 | 70,600 | -0.5 |
| 08/04/2022 |
7.50
|
828,600 | 7.76 | 7.89 | 7.50 | 0 | 54,900 | -0.4 |
| 07/04/2022 |
7.76
|
758,600 | 7.86 | 8 | 7.73 | 100 | 75,300 | -0.6 |
| 06/04/2022 |
7.86
|
1,199,300 | 8.15 | 8.15 | 7.83 | 6,000 | 19,700 | -0.1 |
| 05/04/2022 |
8.15
|
745,500 | 8.15 | 8.20 | 8.10 | 35,800 | 0 | 0.3 |
| 04/04/2022 |
8.15
|
1,175,200 | 8.30 | 8.41 | 8.15 | 0 | 54,800 | -0.4 |
| 01/04/2022 |
8.30
|
1,665,700 | 8.21 | 8.50 | 7.64 | 6,900 | 3,900 | 0.0 |
| 31/03/2022 |
8.21
|
1,482,700 | 8.60 | 8.78 | 8.05 | 0 | 133,100 | -1.1 |
| 30/03/2022 |
8.60
|
3,090,100 | 8.91 | 9.28 | 8.29 | 16,800 | 97,000 | -0.7 |
| 29/03/2022 |
8.91
|
1,584,200 | 8.74 | 8.99 | 8.75 | 13,900 | 47,400 | -0.3 |
| 28/03/2022 |
8.74
|
2,255,200 | 9.20 | 9.20 | 8.60 | 15,200 | 74,400 | -0.5 |
| 25/03/2022 |
9.20
|
3,474,100 | 8.80 | 9.36 | 8.70 | 66,800 | 0 | 0.6 |
| 24/03/2022 |
8.80
|
1,670,600 | 8.75 | 8.90 | 8.60 | 64,900 | 3,600 | 0.5 |
| 23/03/2022 |
8.75
|
1,133,400 | 8.79 | 8.97 | 8.73 | 5,300 | 800 | 0.0 |
| 22/03/2022 |
8.79
|
1,864,800 | 8.74 | 8.99 | 8.74 | 28,800 | 0 | 0.3 |
| 21/03/2022 |
8.74
|
1,222,300 | 8.64 | 8.90 | 8.50 | 34,700 | 0 | 0.3 |
| 18/03/2022 |
8.64
|
1,516,900 | 8.70 | 9.10 | 8.60 | 31,900 | 25,600 | 0.1 |
| 17/03/2022 |
8.70
|
1,099,200 | 8.67 | 8.77 | 8.47 | 7,700 | 27,800 | -0.2 |
| 16/03/2022 |
8.67
|
869,300 | 8.25 | 8.77 | 8.25 | 92,300 | 500 | 0.8 |
| 15/03/2022 |
8.25
|
1,510,100 | 8.39 | 8.45 | 8.01 | 24,200 | 11,200 | 0.1 |
| 14/03/2022 |
8.39
|
1,982,300 | 9.01 | 9.01 | 8.38 | 14,900 | 19,500 | -0.0 |
| 11/03/2022 |
9.01
|
4,163,700 | 9.24 | 9.66 | 9 | 11,200 | 102,300 | -0.8 |
| 10/03/2022 |
9.24
|
3,076,000 | 8.89 | 9.40 | 8.87 | 24,200 | 9,600 | 0.1 |