| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.14 | -4.31% | 536,500 | 11,400 | 0 |
3.07
3.36
3.17
|
|
2 tháng
(2026-06-01) |
-0.15 | -4.60% | 1,421,200 | 2,600 | 0 |
3.07
3.62
3.17
|
|
3 tháng
(2026-05-04) |
-0.09 | -2.81% | 1,975,500 | 2,300 | 0 |
3.07
3.62
3.17
|
|
6 tháng
(2026-02-02) |
-0.41 | -11.67% | 4,275,000 | -8,200 | -0.0 |
3.07
3.62
3.17
|
|
12 tháng
(2025-08-04) |
-0.92 | -22.81% | 15,428,900 | 199,200 | 0.8 |
3.07
4.15
3.17
|
|
24 tháng
(2024-08-09) |
-0.05 | -1.69% | 56,075,600 | 178,606 | 0.8 |
2.83
5.17
3.17
|
|
36 tháng
(2023-08-15) |
-2.52 | -44.80% | 87,247,100 | 224,006 | 1.0 |
2.83
6.18
3.17
|
|
60 tháng
(2021-08-25) |
-2.20 | -41.39% | 249,323,200 | 551,115 | 3.7 |
2.81
11.78
3.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/10/2021 |
6.27
|
769,700 | 5.86 | 6.27 | 5.82 | 0 | 0 | 0 |
| 05/10/2021 |
5.86
|
189,000 | 5.86 | 6.02 | 5.73 | 0 | 100 | -0.0 |
| 04/10/2021 |
5.86
|
278,800 | 5.78 | 5.93 | 5.66 | 100 | 0 | 0.0 |
| 01/10/2021 |
5.78
|
233,400 | 5.87 | 5.87 | 5.66 | 1,500 | 0 | 0.0 |
| 30/09/2021 |
5.87
|
203,500 | 5.81 | 6.00 | 5.81 | 0 | 2,100 | -0.0 |
| 29/09/2021 |
5.81
|
261,900 | 5.75 | 5.89 | 5.73 | 0 | 44,900 | -0.3 |
| 28/09/2021 |
5.75
|
704,600 | 5.92 | 5.92 | 5.51 | 1,000 | 6,500 | -0.0 |
| 27/09/2021 |
5.92
|
556,000 | 6.36 | 6.36 | 5.92 | 700 | 0 | 0.0 |
| 24/09/2021 |
6.36
|
491,500 | 6.67 | 6.91 | 6.36 | 2,000 | 0 | 0.0 |
| 23/09/2021 |
6.67
|
1,475,900 | 6.24 | 6.67 | 6.60 | 0 | 100 | -0.0 |
| 22/09/2021 |
6.24
|
2,247,400 | 5.83 | 6.24 | 5.84 | 0 | 300 | -0.0 |
| 21/09/2021 |
5.83
|
402,800 | 5.85 | 5.85 | 5.57 | 200 | 0 | 0.0 |
| 20/09/2021 |
5.85
|
335,900 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
| 17/09/2021 |
6.10
|
119,500 | 6.21 | 6.23 | 5.97 | 0 | 100 | -0.0 |
| 16/09/2021 |
6.21
|
218,600 | 5.96 | 6.28 | 6.06 | 0 | 0 | 0 |
| 15/09/2021 |
5.96
|
799,900 | 5.57 | 5.96 | 5.65 | 0 | 500 | -0.0 |
| 14/09/2021 |
5.57
|
138,500 | 5.56 | 5.65 | 5.45 | 0 | 0 | 0 |
| 13/09/2021 |
5.56
|
101,100 | 5.52 | 5.69 | 5.43 | 0 | 0 | 0 |
| 10/09/2021 |
5.52
|
25,300 | 5.49 | 5.64 | 5.43 | 0 | 0 | 0 |
| 09/09/2021 |
5.49
|
37,500 | 5.47 | 5.49 | 5.40 | 200 | 100 | 0.0 |
| 08/09/2021 |
5.47
|
39,500 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
| 07/09/2021 |
5.43
|
85,500 | 5.57 | 5.69 | 5.43 | 6,000 | 0 | 0.0 |
| 06/09/2021 |
5.57
|
206,900 | 5.34 | 5.65 | 5.41 | 0 | 1,600 | -0.0 |
| 01/09/2021 |
5.34
|
10,100 | 5.33 | 5.43 | 5.30 | 0 | 0 | 0 |
| 31/08/2021 |
5.33
|
40,700 | 5.35 | 5.49 | 5.30 | 0 | 0 | 0 |
| 30/08/2021 |
5.35
|
61,200 | 5.25 | 5.35 | 5.19 | 0 | 100 | -0.0 |
| 27/08/2021 |
5.25
|
1,400 | 5.30 | 5.30 | 5.19 | 0 | 0 | 0 |
| 26/08/2021 |
5.30
|
54,600 | 5.31 | 5.32 | 5.18 | 0 | 1,500 | -0.0 |
| 25/08/2021 |
5.31
|
18,300 | 5.31 | 5.40 | 5.19 | 0 | 2,900 | -0.0 |
| 24/08/2021 |
5.31
|
30,500 | 5.13 | 5.46 | 5.14 | 0 | 0 | 0 |
| 23/08/2021 |
5.13
|
16,300 | 5.21 | 5.25 | 5.13 | 0 | 1,700 | -0.0 |
| 20/08/2021 |
5.21
|
74,500 | 5.33 | 5.35 | 5.18 | 30,200 | 0 | 0.2 |
| 19/08/2021 |
5.33
|
18,300 | 5.38 | 5.38 | 5.30 | 0 | 100 | -0.0 |
| 18/08/2021 |
5.38
|
26,100 | 5.38 | 5.41 | 5.24 | 0 | 3,000 | -0.0 |
| 17/08/2021 |
5.38
|
59,700 | 5.42 | 5.49 | 5.38 | 0 | 2,000 | -0.0 |
| 16/08/2021 |
5.42
|
46,500 | 5.34 | 5.43 | 5.33 | 15,100 | 0 | 0.1 |
| 13/08/2021 |
5.34
|
32,900 | 5.31 | 5.54 | 5.17 | 200 | 0 | 0 |
| 12/08/2021 |
5.31
|
50,600 | 5.16 | 5.41 | 5.09 | 15,700 | 3,000 | 0.1 |
| 11/08/2021 |
5.16
|
32,500 | 5.05 | 5.20 | 5.09 | 0 | 100 | -0.0 |
| 10/08/2021 |
5.05
|
26,500 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 09/08/2021 |
5.10
|
15,400 | 5.08 | 5.12 | 5.01 | 0 | 0 | 0 |
| 06/08/2021 |
5.08
|
5,700 | 5.09 | 5.09 | 5.01 | 0 | 0 | 0 |
| 05/08/2021 |
5.09
|
4,200 | 5.13 | 5.13 | 5.09 | 0 | 100 | -0.0 |
| 04/08/2021 |
5.13
|
65,200 | 5.13 | 5.16 | 4.93 | 0 | 11,700 | -0.1 |
| 03/08/2021 |
5.13
|
7,500 | 5.09 | 5.21 | 5.02 | 100 | 200 | -0.0 |
| 02/08/2021 |
5.09
|
21,700 | 4.93 | 5.25 | 4.92 | 0 | 0 | 0 |
| 30/07/2021 |
4.93
|
17,200 | 4.93 | 4.93 | 4.70 | 0 | 3,000 | -0.0 |
| 29/07/2021 |
4.93
|
4,700 | 4.90 | 4.93 | 4.84 | 0 | 0 | 0 |
| 28/07/2021 |
4.90
|
14,100 | 4.91 | 4.91 | 4.87 | 0 | 0 | 0 |
| 27/07/2021 |
4.91
|
9,900 | 4.91 | 5.04 | 4.91 | 0 | 0 | 0 |
| 26/07/2021 |
4.91
|
8,200 | 5.00 | 5.00 | 4.86 | 700 | 0 | 0.0 |
| 23/07/2021 |
5.00
|
6,000 | 5.01 | 5.01 | 4.89 | 0 | 0 | 0 |
| 22/07/2021 |
5.01
|
8,800 | 4.96 | 5.01 | 4.90 | 0 | 0 | 0 |
| 21/07/2021 |
4.96
|
9,900 | 4.97 | 4.97 | 4.82 | 0 | 0 | 0 |
| 20/07/2021 |
4.97
|
8,200 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
| 19/07/2021 |
5.00
|
10,600 | 5.06 | 5.06 | 4.73 | 0 | 0 | 0 |
| 16/07/2021 |
5.06
|
8,000 | 4.92 | 5.27 | 4.77 | 0 | 0 | 0 |
| 15/07/2021 |
4.92
|
18,500 | 4.89 | 4.92 | 4.79 | 0 | 0 | 0 |
| 14/07/2021 |
4.89
|
20,700 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 |
| 13/07/2021 |
5.08
|
71,700 | 5.12 | 5.30 | 4.77 | 0 | 0 | 0 |
| 12/07/2021 |
5.12
|
32,000 | 5.32 | 5.32 | 4.96 | 0 | 1,000 | -0.0 |
| 09/07/2021 |
5.32
|
18,500 | 5.35 | 5.35 | 5.17 | 3,100 | 0 | 0.0 |
| 08/07/2021 |
5.35
|
7,800 | 5.34 | 5.35 | 5.25 | 1,200 | 0 | 0 |
| 07/07/2021 |
5.34
|
22,700 | 5.40 | 5.40 | 5.10 | 2,800 | 0 | 0.0 |
| 06/07/2021 |
5.40
|
10,800 | 5.41 | 5.41 | 5.17 | 5,500 | 0 | 0.0 |
| 05/07/2021 |
5.41
|
19,300 | 5.49 | 5.49 | 5.35 | 300 | 0 | 0 |
| 02/07/2021 |
5.49
|
33,700 | 5.54 | 5.54 | 5.43 | 0 | 0 | 0 |
| 01/07/2021 |
5.54
|
66,600 | 5.42 | 5.57 | 5.42 | 200 | 0 | 0.0 |
| 30/06/2021 |
5.42
|
51,000 | 5.31 | 5.48 | 5.31 | 500 | 4,500 | -0.0 |
| 29/06/2021 |
5.31
|
8,500 | 5.33 | 5.35 | 5.31 | 500 | 800 | -0.0 |
| 28/06/2021 |
5.33
|
28,900 | 5.33 | 5.39 | 5.29 | 0 | 4,200 | -0.0 |
| 25/06/2021 |
5.33
|
3,900 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 |
| 24/06/2021 |
5.33
|
16,200 | 5.34 | 5.42 | 5.28 | 100 | 0 | 0.0 |
| 23/06/2021 |
5.34
|
10,600 | 5.49 | 5.56 | 5.34 | 600 | 0 | 0.0 |
| 22/06/2021 |
5.49
|
40,800 | 5.48 | 5.57 | 5.45 | 500 | 0 | 0.0 |
| 21/06/2021 |
5.48
|
62,300 | 5.27 | 5.48 | 5.27 | 5,600 | 0 | 0.0 |
| 18/06/2021 |
5.27
|
30,400 | 5.24 | 5.29 | 5.25 | 0 | 0 | 0 |
| 17/06/2021 |
5.24
|
31,100 | 5.24 | 5.25 | 5.17 | 2,000 | 0 | 0.0 |
| 16/06/2021 |
5.24
|
22,800 | 5.19 | 5.24 | 5.17 | 0 | 0 | 0 |
| 15/06/2021 |
5.19
|
13,100 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 |
| 14/06/2021 |
5.17
|
26,200 | 5.26 | 5.26 | 5.17 | 2,000 | 0 | 0.0 |
| 11/06/2021 |
5.26
|
31,000 | 5.27 | 5.27 | 5.21 | 0 | 0 | 0 |
| 10/06/2021 |
5.27
|
34,100 | 5.17 | 5.39 | 5.12 | 0 | 0 | 0 |
| 09/06/2021 |
5.17
|
22,800 | 5.17 | 5.31 | 5.13 | 0 | 1,000 | -0.0 |
| 08/06/2021 |
5.17
|
61,600 | 5.14 | 5.33 | 5.17 | 0 | 0 | 0 |
| 07/06/2021 |
5.14
|
26,500 | 5.19 | 5.31 | 5.14 | 0 | 0 | 0 |
| 04/06/2021 |
5.19
|
42,500 | 5.25 | 5.26 | 5.19 | 0 | 0 | 0 |
| 03/06/2021 |
5.25
|
18,000 | 5.25 | 5.25 | 5.12 | 0 | 0 | 0 |
| 02/06/2021 |
5.25
|
18,800 | 5.09 | 5.37 | 5.09 | 0 | 0 | 0 |
| 01/06/2021 |
5.09
|
17,700 | 5.09 | 5.09 | 5.08 | 0 | 0 | 0 |
| 31/05/2021 |
5.09
|
15,900 | 5.19 | 5.19 | 5.04 | 0 | 0 | 0 |
| 28/05/2021 |
5.19
|
6,100 | 5.33 | 5.37 | 5.11 | 0 | 0 | 0 |
| 27/05/2021 |
5.33
|
17,200 | 5.13 | 5.41 | 5.10 | 0 | 0 | 0 |
| 26/05/2021 |
5.13
|
4,000 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |
| 25/05/2021 |
5.17
|
20,800 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |
| 24/05/2021 |
5.17
|
4,300 | 5.15 | 5.17 | 5.15 | 0 | 0 | 0 |
| 21/05/2021 |
5.15
|
4,300 | 5.09 | 5.17 | 4.99 | 0 | 0 | 0 |
| 20/05/2021 |
5.09
|
2,400 | 5.07 | 5.25 | 5.09 | 0 | 0 | 0 |
| 19/05/2021 |
5.07
|
15,200 | 5.17 | 5.24 | 5.06 | 0 | 0 | 0 |
| 18/05/2021 |
5.17
|
12,100 | 5.13 | 5.41 | 5.16 | 0 | 0 | 0 |