| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.11 | 2.76% | 12,927,200 | 39,500 | 0.2 |
3.76
4.26
4.12
|
|
2 tháng
(2025-10-06) |
-0.10 | -2.39% | 23,149,100 | -65,900 | -0.3 |
3.64
4.26
4.12
|
|
3 tháng
(2025-09-05) |
-0.64 | -13.53% | 36,437,900 | -38,800 | -0.1 |
3.64
4.73
4.12
|
|
6 tháng
(2025-06-09) |
0.06 | 1.49% | 114,143,800 | 114,300 | 1.3 |
3.64
5.26
4.12
|
|
12 tháng
(2024-12-09) |
0.16 | 4.07% | 150,064,400 | 118,100 | 1.5 |
3.64
5.55
4.12
|
|
24 tháng
(2023-12-15) |
-2.96 | -41.99% | 241,517,600 | 143,260 | 1.5 |
3.56
8.25
4.12
|
|
36 tháng
(2022-12-20) |
-4.41 | -51.88% | 528,106,400 | 425,944 | 4.0 |
3.56
9.80
4.12
|
|
60 tháng
(2020-12-30) |
-4.02 | -49.57% | 1,195,898,460 | -510,794 | -7.1 |
3.56
20.50
4.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
4.32
|
116,300 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 |
| 23/09/2024 |
4.39
|
237,000 | 4.41 | 4.42 | 4.30 | 2,200 | 1,500 | 0.0 |
| 20/09/2024 |
4.41
|
185,900 | 4.42 | 4.51 | 4.41 | 700 | 2,500 | -0.0 |
| 19/09/2024 |
4.42
|
128,800 | 4.43 | 4.47 | 4.42 | 0 | 1,500 | -0.0 |
| 18/09/2024 |
4.43
|
108,000 | 4.42 | 4.54 | 4.40 | 200 | 1,000 | -0.0 |
| 17/09/2024 |
4.40
|
224,000 | 4.58 | 4.58 | 4.40 | 1,100 | 1,700 | -0.0 |
| 16/09/2024 |
4.51
|
198,500 | 4.67 | 4.67 | 4.51 | 2,600 | 2,400 | 0.0 |
| 13/09/2024 |
4.58
|
100,600 | 4.65 | 4.65 | 4.56 | 4,500 | 0 | 0.0 |
| 12/09/2024 |
4.63
|
74,900 | 4.64 | 4.75 | 4.62 | 1,000 | 1,200 | -0.0 |
| 11/09/2024 |
4.65
|
807,300 | 4.58 | 4.65 | 4.50 | 2,300 | 0 | 0.0 |
| 10/09/2024 |
4.58
|
63,900 | 4.60 | 4.64 | 4.58 | 300 | 0 | 0.0 |
| 09/09/2024 |
4.60
|
157,700 | 4.55 | 4.68 | 4.55 | 0 | 0 | 0 |
| 06/09/2024 |
4.65
|
168,500 | 4.66 | 4.66 | 4.55 | 500 | 1,000 | -0.0 |
| 05/09/2024 |
4.66
|
226,700 | 4.77 | 4.79 | 4.66 | 400 | 3,600 | -0.0 |
| 04/09/2024 |
4.73
|
198,200 | 4.77 | 4.84 | 4.66 | 3,400 | 3,200 | 0.0 |
| 30/08/2024 |
4.78
|
150,500 | 4.74 | 4.91 | 4.74 | 0 | 6,400 | -0.0 |
| 29/08/2024 |
4.77
|
233,000 | 4.84 | 4.84 | 4.77 | 300 | 400 | -0.0 |
| 28/08/2024 |
4.85
|
208,900 | 4.86 | 4.88 | 4.80 | 700 | 600 | 0.0 |
| 27/08/2024 |
4.88
|
184,100 | 4.87 | 4.88 | 4.81 | 800 | 15,600 | -0.1 |
| 26/08/2024 |
4.87
|
376,400 | 4.85 | 4.95 | 4.80 | 3,100 | 800 | 0.0 |
| 23/08/2024 |
4.88
|
423,400 | 4.91 | 4.96 | 4.85 | 8,300 | 7,700 | 0.0 |
| 22/08/2024 |
4.91
|
257,300 | 4.97 | 4.97 | 4.89 | 5,800 | 300 | 0.0 |
| 21/08/2024 |
4.93
|
197,400 | 4.99 | 4.99 | 4.91 | 4,500 | 3,600 | 0.0 |
| 20/08/2024 |
4.96
|
158,600 | 4.91 | 5.04 | 4.90 | 8,300 | 2,500 | 0.0 |
| 19/08/2024 |
4.90
|
294,400 | 5.09 | 5.09 | 4.90 | 1,100 | 4,300 | -0.0 |
| 16/08/2024 |
5.09
|
369,800 | 4.85 | 5.15 | 4.82 | 25,600 | 6,200 | 0.1 |
| 15/08/2024 |
4.84
|
58,600 | 4.82 | 4.87 | 4.81 | 0 | 2,700 | -0.0 |
| 14/08/2024 |
4.84
|
180,900 | 4.86 | 4.87 | 4.82 | 300 | 500 | -0.0 |
| 13/08/2024 |
4.87
|
48,400 | 4.89 | 4.92 | 4.86 | 0 | 100 | -0.0 |
| 12/08/2024 |
4.89
|
54,300 | 4.89 | 4.95 | 4.81 | 300 | 1,000 | -0.0 |
| 09/08/2024 |
4.89
|
288,000 | 4.99 | 4.99 | 4.82 | 6,900 | 4,500 | 0.0 |
| 08/08/2024 |
4.98
|
76,000 | 4.98 | 4.99 | 4.93 | 700 | 5,800 | -0.0 |
| 07/08/2024 |
4.98
|
190,500 | 5.03 | 5.06 | 4.81 | 900 | 5,700 | -0.0 |
| 06/08/2024 |
5.02
|
338,900 | 5.03 | 5.03 | 4.90 | 2,200 | 12,500 | -0.1 |
| 05/08/2024 |
5.02
|
328,100 | 5.15 | 5.15 | 4.98 | 1,000 | 12,000 | -0.1 |
| 02/08/2024 |
5.17
|
386,900 | 5.17 | 5.18 | 5 | 15,700 | 10,700 | 0.0 |
| 01/08/2024 |
5.17
|
160,900 | 5.30 | 5.30 | 5.17 | 0 | 4,800 | -0.0 |
| 31/07/2024 |
5.30
|
269,900 | 5 | 5.33 | 5 | 8,100 | 1,300 | 0.0 |
| 30/07/2024 |
5.30
|
159,900 | 5.30 | 5.37 | 5.26 | 4,600 | 2,200 | 0.0 |
| 29/07/2024 |
5.30
|
111,500 | 5.50 | 5.50 | 5.24 | 4,600 | 2,200 | 0.0 |
| 26/07/2024 |
5.37
|
155,700 | 5.48 | 5.48 | 5.33 | 19,800 | 0 | 0.1 |
| 25/07/2024 |
5.36
|
67,600 | 5.35 | 5.48 | 5.35 | 2,300 | 0 | 0.0 |
| 24/07/2024 |
5.32
|
267,500 | 5.31 | 5.68 | 5.28 | 2,800 | 1,200 | 0.0 |
| 23/07/2024 |
5.31
|
476,700 | 5.66 | 5.66 | 5.31 | 0 | 200 | -0.0 |
| 22/07/2024 |
5.65
|
296,700 | 5.73 | 5.79 | 5.64 | 0 | 0 | 0 |
| 19/07/2024 |
5.73
|
198,400 | 5.87 | 5.87 | 5.71 | 1,200 | 0 | 0.0 |
| 18/07/2024 |
5.82
|
198,900 | 5.81 | 5.89 | 5.70 | 200 | 0 | 0.0 |
| 17/07/2024 |
5.89
|
377,800 | 5.91 | 5.92 | 5.70 | 0 | 0 | 0 |
| 16/07/2024 |
5.91
|
193,100 | 5.99 | 5.99 | 5.89 | 0 | 0 | 0 |
| 15/07/2024 |
5.93
|
135,900 | 6.04 | 6.04 | 5.90 | 1,000 | 0 | 0.0 |
| 12/07/2024 |
5.93
|
158,300 | 6 | 6.03 | 5.90 | 0 | 0 | 0 |
| 11/07/2024 |
5.95
|
211,100 | 6.06 | 6.06 | 5.94 | 0 | 1,100 | -0.0 |
| 10/07/2024 |
5.94
|
365,000 | 6.04 | 6.06 | 5.94 | 0 | 0 | 0 |
| 09/07/2024 |
6.01
|
243,900 | 6.08 | 6.08 | 5.95 | 0 | 11,600 | -0.1 |
| 08/07/2024 |
5.98
|
321,800 | 6 | 6.07 | 5.97 | 500 | 0 | 0.0 |
| 05/07/2024 |
5.98
|
158,800 | 6 | 6.09 | 5.97 | 0 | 300 | -0.0 |
| 04/07/2024 |
6
|
244,800 | 6.02 | 6.09 | 6 | 9,300 | 0 | 0.1 |
| 03/07/2024 |
6.03
|
155,500 | 6.04 | 6.06 | 5.97 | 2,900 | 3,400 | -0.0 |
| 02/07/2024 |
6.03
|
111,000 | 6.04 | 6.09 | 6 | 0 | 15,900 | -0.1 |
| 01/07/2024 |
6.01
|
109,500 | 6.02 | 6.12 | 6 | 0 | 18,800 | -0.1 |
| 28/06/2024 |
6.01
|
263,200 | 6.17 | 6.17 | 6.01 | 5,000 | 8,500 | -0.0 |
| 27/06/2024 |
6.17
|
103,500 | 6.04 | 6.19 | 6.02 | 0 | 4,300 | -0.0 |
| 26/06/2024 |
6.04
|
220,300 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 |
| 25/06/2024 |
6.10
|
249,600 | 6.04 | 6.11 | 6.02 | 30,500 | 0 | 0.2 |
| 24/06/2024 |
6.04
|
350,600 | 6.30 | 6.30 | 5.86 | 1,000 | 6,800 | -0.0 |
| 21/06/2024 |
6.20
|
284,300 | 6.22 | 6.25 | 6.01 | 0 | 200 | -0.0 |
| 20/06/2024 |
6.25
|
317,100 | 6.30 | 6.36 | 6.25 | 0 | 9,800 | -0.1 |
| 19/06/2024 |
6.29
|
275,800 | 6.31 | 6.35 | 6.29 | 22,600 | 100 | 0.1 |
| 18/06/2024 |
6.31
|
214,900 | 6.40 | 6.40 | 6.30 | 0 | 500 | -0.0 |
| 17/06/2024 |
6.35
|
250,700 | 6.40 | 6.46 | 6.31 | 0 | 11,500 | -0.1 |
| 14/06/2024 |
6.40
|
579,500 | 6.65 | 6.65 | 6.40 | 200 | 14,100 | -0.1 |
| 13/06/2024 |
6.59
|
463,500 | 6.67 | 6.77 | 6.55 | 1,000 | 7,200 | -0.0 |
| 12/06/2024 |
6.70
|
388,200 | 6.90 | 6.90 | 6.63 | 0 | 400 | -0.0 |
| 11/06/2024 |
6.90
|
1,272,300 | 7 | 7 | 6.80 | 6,000 | 2,000 | 0.0 |
| 10/06/2024 |
6.74
|
1,653,900 | 6.40 | 6.74 | 6.40 | 40,400 | 0 | 0.3 |
| 07/06/2024 |
6.30
|
216,500 | 6.35 | 6.40 | 6.27 | 400 | 1,000 | -0.0 |
| 06/06/2024 |
6.35
|
177,700 | 6.35 | 6.40 | 6.35 | 0 | 2,600 | -0.0 |
| 05/06/2024 |
6.38
|
362,700 | 6.40 | 6.42 | 6.34 | 200 | 8,700 | -0.1 |
| 04/06/2024 |
6.38
|
350,300 | 6.50 | 6.52 | 6.38 | 0 | 12,700 | -0.1 |
| 03/06/2024 |
6.47
|
204,300 | 6.52 | 6.53 | 6.35 | 400 | 0 | 0.0 |
| 31/05/2024 |
6.50
|
247,300 | 6.45 | 6.57 | 6.41 | 8,300 | 3,200 | 0.0 |
| 30/05/2024 |
6.45
|
453,700 | 6.30 | 6.45 | 6.28 | 15,300 | 2,100 | 0.1 |
| 29/05/2024 |
6.30
|
606,800 | 6.66 | 6.66 | 6.21 | 200 | 6,400 | -0.0 |
| 28/05/2024 |
6.53
|
710,000 | 6.52 | 6.69 | 6.51 | 300 | 3,200 | -0.0 |
| 27/05/2024 |
6.52
|
570,700 | 6.50 | 6.78 | 6.50 | 5,300 | 23,900 | -0.1 |
| 24/05/2024 |
6.48
|
1,152,300 | 6.22 | 6.65 | 6.15 | 6,500 | 12,800 | -0.0 |
| 23/05/2024 |
6.22
|
284,000 | 6.20 | 6.22 | 6.13 | 0 | 3,000 | -0.0 |
| 22/05/2024 |
6.19
|
359,900 | 6.16 | 6.20 | 6.12 | 3,400 | 0 | 0.0 |
| 21/05/2024 |
6.16
|
214,000 | 6.21 | 6.28 | 6.07 | 5,900 | 1,300 | 0.0 |
| 20/05/2024 |
6.25
|
377,000 | 6.05 | 6.25 | 6.05 | 20,100 | 10,100 | 0.1 |
| 17/05/2024 |
6.05
|
254,400 | 6.04 | 6.05 | 5.97 | 5,300 | 1,100 | 0.0 |
| 16/05/2024 |
5.96
|
236,800 | 6 | 6.03 | 5.96 | 0 | 2,900 | -0.0 |
| 15/05/2024 |
6
|
711,100 | 6.03 | 6.05 | 5.97 | 0 | 5,300 | -0.0 |
| 14/05/2024 |
6.03
|
246,400 | 6.06 | 6.06 | 5.98 | 200 | 0 | 0.0 |
| 13/05/2024 |
6
|
269,800 | 5.87 | 6 | 5.87 | 800 | 4,600 | -0.0 |
| 10/05/2024 |
5.87
|
170,800 | 5.82 | 5.94 | 5.82 | 0 | 23,700 | -0.1 |
| 09/05/2024 |
5.93
|
133,500 | 5.93 | 5.99 | 5.87 | 0 | 12,700 | -0.1 |
| 08/05/2024 |
5.90
|
252,500 | 5.99 | 5.99 | 5.88 | 500 | 1,000 | -0.0 |
| 07/05/2024 |
5.99
|
217,000 | 6.04 | 6.04 | 5.96 | 5,100 | 0 | 0.0 |
| 06/05/2024 |
6.04
|
320,800 | 5.85 | 6.04 | 5.80 | 22,500 | 4,000 | 0.1 |