| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.75 | 7.39% | 4,701,900 | 30,110 | 0 |
9.97
11.80
10.65
|
|
2 tháng
(2026-06-08) |
0.70 | 6.86% | 7,179,100 | 35,110 | 0 |
9.97
11.80
10.65
|
|
3 tháng
(2026-05-07) |
0.49 | 4.72% | 10,367,800 | 26,910 | 0 |
9.97
11.80
10.65
|
|
6 tháng
(2026-02-06) |
-0.69 | -5.96% | 16,367,000 | 38,410 | -0.0 |
9.97
11.80
10.65
|
|
12 tháng
(2025-08-11) |
-1.55 | -12.48% | 40,115,500 | -118,190 | -1.3 |
9.97
13.50
10.65
|
|
24 tháng
(2024-08-15) |
3.94 | 56.50% | 160,478,400 | -241,753 | -4.3 |
6.60
13.95
10.65
|
|
36 tháng
(2023-08-21) |
5.71 | 109.99% | 246,061,200 | -183,966 | -2.9 |
4.10
13.95
10.65
|
|
60 tháng
(2021-08-31) |
3.93 | 56.40% | 430,435,900 | -228,776 | -4.2 |
2.97
13.95
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2022 |
4.95
|
169,100 | 4.88 | 4.95 | 4.88 | 0 | 0 | -0.0 |
| 29/07/2022 |
4.88
|
118,400 | 4.88 | 4.93 | 4.87 | 0 | 0 | -0.0 |
| 28/07/2022 |
4.88
|
106,400 | 4.88 | 4.91 | 4.87 | 0 | 0 | -0.0 |
| 27/07/2022 |
4.84
|
89,300 | 4.81 | 4.84 | 4.79 | 0 | 1,600 | -0.0 |
| 26/07/2022 |
4.88
|
141,800 | 4.88 | 5.06 | 4.85 | 0 | 3,200 | -0.0 |
| 25/07/2022 |
4.99
|
132,700 | 5.03 | 5.03 | 4.89 | 1,400 | 8,500 | -0.0 |
| 22/07/2022 |
5.03
|
153,400 | 5.03 | 5.03 | 4.92 | 0 | 3,000 | -0.1 |
| 21/07/2022 |
5.03
|
302,800 | 4.97 | 5.11 | 4.88 | 0 | 10,200 | -0.1 |
| 20/07/2022 |
4.90
|
132,100 | 4.88 | 4.95 | 4.84 | 0 | 7,400 | -0.0 |
| 19/07/2022 |
4.87
|
107,400 | 4.91 | 4.91 | 4.85 | 0 | 5,900 | -0.0 |
| 18/07/2022 |
4.90
|
172,400 | 4.99 | 5.18 | 4.88 | 500 | 5,300 | -0.0 |
| 15/07/2022 |
5.02
|
164,300 | 4.99 | 5.03 | 4.84 | 0 | 5,000 | -0.0 |
| 14/07/2022 |
4.99
|
97,300 | 4.94 | 4.99 | 4.88 | 0 | 4,500 | -0.0 |
| 13/07/2022 |
4.92
|
114,400 | 4.81 | 4.94 | 4.81 | 0 | 4,100 | -0.0 |
| 12/07/2022 |
4.81
|
140,900 | 4.77 | 4.91 | 4.73 | 0 | 4,300 | -0.0 |
| 11/07/2022 |
4.80
|
103,100 | 4.81 | 4.88 | 4.76 | 0 | 3,000 | -0.0 |
| 08/07/2022 |
4.84
|
119,400 | 4.73 | 5.10 | 4.73 | 1,300 | 2,700 | -0.0 |
| 07/07/2022 |
4.80
|
53,900 | 4.80 | 4.80 | 4.67 | 0 | 4,000 | -0.0 |
| 06/07/2022 |
4.80
|
88,800 | 4.73 | 4.84 | 4.73 | 0 | 2,600 | -0.0 |
| 05/07/2022 |
4.82
|
61,600 | 4.80 | 4.88 | 4.70 | 0 | 3,000 | -0.0 |
| 04/07/2022 |
4.82
|
101,300 | 4.85 | 4.85 | 4.68 | 2,000 | 2,800 | -0.0 |
| 01/07/2022 |
4.85
|
73,400 | 4.73 | 4.85 | 4.66 | 400 | 2,700 | -0.0 |
| 30/06/2022 |
4.83
|
74,500 | 4.80 | 4.95 | 4.72 | 0 | 2,900 | -0.0 |
| 29/06/2022 |
4.80
|
76,900 | 4.88 | 4.88 | 4.73 | 0 | 3,700 | -0.0 |
| 28/06/2022 |
4.86
|
132,000 | 4.73 | 4.88 | 4.64 | 0 | 2,900 | -0.0 |
| 27/06/2022 |
4.69
|
85,700 | 4.72 | 4.72 | 4.61 | 0 | 3,100 | -0.0 |
| 24/06/2022 |
4.65
|
126,700 | 4.65 | 4.73 | 4.61 | 0 | 3,000 | -0.0 |
| 23/06/2022 |
4.65
|
154,600 | 4.65 | 4.79 | 4.61 | 0 | 3,000 | -0.0 |
| 22/06/2022 |
4.65
|
172,800 | 4.60 | 4.87 | 4.60 | 0 | 2,800 | -0.0 |
| 21/06/2022 |
4.65
|
119,300 | 4.51 | 4.91 | 4.51 | 0 | 3,000 | -0.0 |
| 20/06/2022 |
4.59
|
90,300 | 4.65 | 4.95 | 4.59 | 500 | 8,000 | -0.0 |
| 17/06/2022 |
4.82
|
296,400 | 5.03 | 5.03 | 4.82 | 300 | 2,000 | -0.0 |
| 16/06/2022 |
5.18
|
117,200 | 5.10 | 5.25 | 5.10 | 0 | 2,400 | -0.0 |
| 15/06/2022 |
5.09
|
118,700 | 5.11 | 5.24 | 5.00 | 700 | 2,600 | -0.0 |
| 14/06/2022 |
5.24
|
129,900 | 5.03 | 5.24 | 5.03 | 200 | 3,200 | -0.0 |
| 13/06/2022 |
5.24
|
114,400 | 5.25 | 5.40 | 5.23 | 100 | 1,500 | -0.0 |
| 10/06/2022 |
5.62
|
120,200 | 5.63 | 5.81 | 5.61 | 1,400 | 3,400 | -0.0 |
| 09/06/2022 |
5.67
|
109,000 | 5.60 | 5.67 | 5.59 | 26,800 | 0 | 0.2 |
| 08/06/2022 |
5.60
|
128,000 | 5.55 | 5.69 | 5.45 | 3,300 | 500 | 0.0 |
| 07/06/2022 |
5.43
|
78,000 | 5.55 | 5.55 | 5.43 | 0 | 4,200 | -0.0 |
| 06/06/2022 |
5.56
|
89,000 | 5.59 | 5.63 | 5.49 | 600 | 900 | -0.0 |
| 03/06/2022 |
5.63
|
77,800 | 5.70 | 5.72 | 5.57 | 200 | 1,900 | -0.0 |
| 02/06/2022 |
5.63
|
66,700 | 5.78 | 5.78 | 5.63 | 2,200 | 0 | 0.0 |
| 01/06/2022 |
5.78
|
116,300 | 5.78 | 5.92 | 5.66 | 2,000 | 4,600 | -0.0 |
| 31/05/2022 |
5.78
|
57,200 | 5.85 | 5.88 | 5.74 | 3,900 | 900 | 0.0 |
| 30/05/2022 |
5.85
|
90,800 | 5.90 | 5.90 | 5.74 | 3,400 | 400 | 0.0 |
| 27/05/2022 |
5.81
|
112,900 | 5.77 | 5.85 | 5.68 | 4,200 | 0 | 0.0 |
| 26/05/2022 |
5.66
|
117,300 | 5.66 | 5.69 | 5.59 | 7,400 | 0 | 0.1 |
| 25/05/2022 |
5.63
|
172,300 | 5.55 | 5.63 | 5.48 | 5,000 | 400 | 0.0 |
| 24/05/2022 |
5.52
|
50,300 | 5.68 | 5.68 | 5.48 | 0 | 8,500 | -0.1 |
| 23/05/2022 |
5.61
|
111,100 | 5.60 | 5.70 | 5.48 | 800 | 5,200 | -0.0 |
| 20/05/2022 |
5.60
|
71,300 | 5.59 | 5.70 | 5.44 | 1,800 | 2,500 | -0.0 |
| 19/05/2022 |
5.52
|
64,100 | 5.40 | 5.63 | 5.39 | 1,100 | 3,100 | -0.0 |
| 18/05/2022 |
5.56
|
127,300 | 5.92 | 5.92 | 5.55 | 3,500 | 800 | 0.0 |
| 17/05/2022 |
5.66
|
192,700 | 5.41 | 5.66 | 5.39 | 7,800 | 2,300 | 0.0 |
| 16/05/2022 |
5.40
|
145,400 | 5.33 | 5.78 | 5.33 | 3,400 | 5,900 | -0.0 |
| 13/05/2022 |
5.40
|
129,800 | 5.56 | 5.85 | 5.39 | 1,900 | 7,200 | -0.0 |
| 12/05/2022 |
5.78
|
132,700 | 6.26 | 6.26 | 5.78 | 500 | 8,000 | -0.1 |
| 11/05/2022 |
6.22
|
110,500 | 6.26 | 6.26 | 6.02 | 1,300 | 2,700 | -0.0 |
| 10/05/2022 |
6.02
|
123,600 | 5.63 | 6.26 | 5.54 | 3,600 | 3,900 | -0.0 |
| 09/05/2022 |
5.93
|
200,000 | 6.40 | 6.40 | 5.93 | 100 | 6,600 | -0.1 |
| 06/05/2022 |
6.38
|
43,400 | 6.45 | 6.45 | 6.15 | 200 | 3,600 | -0.0 |
| 05/05/2022 |
6.53
|
50,800 | 6.68 | 6.68 | 6.44 | 600 | 17,200 | -0.1 |
| 04/05/2022 |
6.65
|
218,400 | 6.52 | 6.68 | 6.52 | 3,800 | 2,000 | 0.0 |
| 29/04/2022 |
6.50
|
164,700 | 6.52 | 6.59 | 6.38 | 10,700 | 1,000 | 0.1 |
| 28/04/2022 |
6.52
|
100,900 | 6.38 | 6.64 | 6.38 | 8,100 | 2,000 | 0.1 |
| 27/04/2022 |
6.52
|
70,500 | 6.53 | 6.59 | 6.35 | 3,500 | 1,600 | 0.0 |
| 26/04/2022 |
6.52
|
189,300 | 6.05 | 6.68 | 6.05 | 13,000 | 3,200 | 0.1 |
| 25/04/2022 |
6.48
|
175,700 | 6.69 | 7.03 | 6.48 | 2,400 | 11,200 | -0.1 |
| 22/04/2022 |
6.97
|
158,400 | 6.90 | 7.13 | 6.45 | 0 | 17,900 | -0.2 |
| 21/04/2022 |
6.93
|
321,100 | 6.66 | 6.98 | 6.63 | 11,700 | 1,700 | 0.1 |
| 20/04/2022 |
7.13
|
204,900 | 7.43 | 7.65 | 7.13 | 400 | 14,000 | -0.1 |
| 19/04/2022 |
7.43
|
269,000 | 7.13 | 7.76 | 7.13 | 0 | 13,500 | -0.1 |
| 18/04/2022 |
7.43
|
353,300 | 7.61 | 7.61 | 7.08 | 8,300 | 5,700 | 0.0 |
| 15/04/2022 |
7.61
|
251,000 | 7.73 | 7.73 | 7.50 | 0 | 9,100 | -0.1 |
| 14/04/2022 |
7.69
|
147,800 | 7.73 | 7.99 | 7.69 | 200 | 16,600 | -0.2 |
| 13/04/2022 |
7.84
|
179,800 | 7.61 | 7.88 | 7.54 | 0 | 9,600 | -0.1 |
| 12/04/2022 |
7.61
|
244,400 | 7.88 | 7.88 | 7.58 | 900 | 21,400 | -0.2 |
| 08/04/2022 |
7.91
|
334,200 | 8.10 | 8.10 | 7.88 | 700 | 21,000 | -0.2 |
| 07/04/2022 |
8.10
|
152,800 | 8.33 | 8.33 | 8.10 | 0 | 10,500 | -0.1 |
| 06/04/2022 |
8.18
|
267,400 | 8.36 | 8.40 | 8.18 | 0 | 13,700 | -0.2 |
| 05/04/2022 |
8.40
|
126,700 | 8.25 | 8.40 | 8.21 | 0 | 4,200 | -0.0 |
| 04/04/2022 |
8.25
|
231,200 | 8.33 | 8.55 | 8.25 | 0 | 3,700 | -0.0 |
| 01/04/2022 |
8.33
|
318,900 | 8.40 | 8.40 | 8.14 | 300 | 3,100 | -0.0 |
| 31/03/2022 |
8.33
|
266,400 | 8.63 | 8.70 | 8.33 | 800 | 15,700 | -0.2 |
| 30/03/2022 |
8.63
|
627,100 | 8.59 | 8.85 | 8.44 | 2,800 | 5,400 | -0.0 |
| 29/03/2022 |
8.59
|
672,600 | 8.48 | 8.81 | 8.40 | 0 | 3,800 | -0.0 |
| 28/03/2022 |
8.48
|
416,800 | 8.33 | 8.59 | 8.29 | 4,300 | 1,300 | 0.0 |
| 25/03/2022 |
8.36
|
205,400 | 8.33 | 8.36 | 8.25 | 14,800 | 0 | 0.2 |
| 24/03/2022 |
8.29
|
259,200 | 8.33 | 8.33 | 8.18 | 10,900 | 0 | 0.1 |
| 23/03/2022 |
8.33
|
257,000 | 8.40 | 8.40 | 8.29 | 800 | 0 | 0.0 |
| 22/03/2022 |
8.40
|
271,100 | 8.33 | 8.40 | 8.29 | 5,500 | 0 | 0.1 |
| 21/03/2022 |
8.33
|
243,900 | 8.36 | 8.48 | 8.29 | 4,900 | 500 | 0.0 |
| 18/03/2022 |
8.36
|
175,100 | 8.33 | 8.48 | 8.33 | 7,400 | 700 | 0.1 |
| 17/03/2022 |
8.33
|
146,600 | 8.25 | 8.36 | 8.21 | 17,500 | 1,100 | 0.2 |
| 16/03/2022 |
8.18
|
322,700 | 8.18 | 8.36 | 8.14 | 900 | 1,000 | -0.0 |
| 15/03/2022 |
8.21
|
136,300 | 8.14 | 8.25 | 8.10 | 400 | 10,800 | -0.1 |
| 14/03/2022 |
8.10
|
269,300 | 8.40 | 8.40 | 8.10 | 4,900 | 7,600 | -0.0 |
| 11/03/2022 |
8.40
|
806,200 | 8.18 | 8.55 | 8.10 | 20,600 | 0 | 0.2 |
| 10/03/2022 |
8.18
|
192,800 | 8.40 | 8.40 | 8.14 | 100 | 0 | 0.0 |