| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
1.40 | 8.75% | 42,492,600 | 854,010 | 0 |
16
17.70
17.40
|
|
2 tháng
(2026-06-01) |
3.83 | 28.27% | 78,226,000 | 1,926,891 | 0 |
13.57
17.70
17.40
|
|
3 tháng
(2026-05-04) |
4.36 | 33.40% | 92,932,200 | 2,615,091 | 0 |
12.96
17.70
17.40
|
|
6 tháng
(2026-02-02) |
5.23 | 42.93% | 152,426,200 | 3,760,811 | -0.2 |
11.39
17.70
17.40
|
|
12 tháng
(2025-08-05) |
7.34 | 72.99% | 836,020,100 | 3,532,111 | -3.0 |
9.50
17.70
17.40
|
|
24 tháng
(2024-08-12) |
11.30 | 185.32% | 1,365,202,671 | 4,561,562 | 6.3 |
5.31
17.70
17.40
|
|
36 tháng
(2023-08-16) |
10.19 | 141.42% | 1,817,305,366 | -80,336,023 | -876.6 |
5.31
17.70
17.40
|
|
60 tháng
(2021-08-26) |
6.52 | 59.93% | 2,688,313,549 | -80,255,823 | -874.6 |
4.39
17.70
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
5.78
|
292,031 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
| 17/12/2024 |
5.78
|
377,245 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 16/12/2024 |
5.78
|
229,031 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 13/12/2024 |
5.78
|
336,253 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 12/12/2024 |
5.78
|
725,794 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 11/12/2024 |
5.86
|
172,864 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 10/12/2024 |
5.86
|
320,893 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 09/12/2024 |
5.86
|
105,032 | 5.78 | 5.86 | 5.78 | 0 | 0 | 0 |
| 06/12/2024 |
5.78
|
1,051,052 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 |
| 05/12/2024 |
5.78
|
1,074,861 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 04/12/2024 |
5.78
|
280,475 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 03/12/2024 |
5.78
|
356,047 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 02/12/2024 |
5.78
|
838,697 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 29/11/2024 |
5.78
|
616,749 | 5.78 | 5.86 | 5.70 | 0 | 100 | -0.0 |
| 28/11/2024 |
5.78
|
1,048,773 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 27/11/2024 |
5.78
|
762,284 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 |
| 26/11/2024 |
5.86
|
442,293 | 5.86 | 5.86 | 5.78 | 100 | 0 | 0.0 |
| 25/11/2024 |
5.78
|
751,630 | 5.78 | 5.86 | 5.78 | 0 | 0 | 0 |
| 22/11/2024 |
5.86
|
109,337 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 21/11/2024 |
5.86
|
419,631 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 20/11/2024 |
5.94
|
965,311 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 19/11/2024 |
5.86
|
462,541 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 18/11/2024 |
5.86
|
412,208 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 15/11/2024 |
5.86
|
591,961 | 5.86 | 5.94 | 5.86 | 0 | 0 | 0 |
| 14/11/2024 |
5.86
|
286,994 | 5.94 | 6.02 | 5.86 | 0 | 0 | 0 |
| 13/11/2024 |
5.94
|
676,616 | 5.94 | 6.02 | 5.86 | 0 | 0 | 0 |
| 12/11/2024 |
6.02
|
833,551 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
| 11/11/2024 |
5.94
|
585,269 | 5.94 | 6.02 | 5.94 | 0 | 0 | 0 |
| 08/11/2024 |
6.02
|
379,590 | 6.02 | 6.10 | 5.94 | 0 | 0 | 0 |
| 07/11/2024 |
6.02
|
453,153 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 06/11/2024 |
6.02
|
1,111,938 | 5.94 | 6.10 | 5.94 | 0 | 0 | 0 |
| 05/11/2024 |
6.02
|
213,905 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
| 04/11/2024 |
5.94
|
502,159 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
| 01/11/2024 |
6.02
|
1,065,834 | 6.10 | 6.10 | 5.94 | 0 | 0 | 0 |
| 31/10/2024 |
6.10
|
1,839,831 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 30/10/2024 |
6.10
|
744,609 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 29/10/2024 |
6.10
|
386,909 | 6.10 | 6.18 | 6.10 | 0 | 0 | 0 |
| 28/10/2024 |
6.10
|
285,299 | 6.18 | 6.18 | 6.10 | 100 | 0 | 0.0 |
| 25/10/2024 |
6.18
|
758,077 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 24/10/2024 |
6.18
|
2,377,906 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 23/10/2024 |
6.10
|
765,778 | 6.02 | 6.10 | 6.02 | 200 | 0 | 0.0 |
| 22/10/2024 |
6.18
|
948,732 | 6.10 | 6.18 | 6.02 | 200 | 0 | 0.0 |
| 21/10/2024 |
6.18
|
1,459,448 | 6.18 | 6.18 | 6.02 | 0 | 0 | 0 |
| 18/10/2024 |
6.26
|
573,615 | 6.18 | 6.26 | 6.18 | 100 | 0 | 0.0 |
| 17/10/2024 |
6.26
|
654,860 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 16/10/2024 |
6.18
|
864,463 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 15/10/2024 |
6.18
|
829,684 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 14/10/2024 |
6.18
|
1,342,466 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 11/10/2024 |
6.26
|
1,172,907 | 6.26 | 6.26 | 6.18 | 0 | 0 | 0 |
| 10/10/2024 |
6.26
|
1,051,698 | 6.18 | 6.26 | 6.18 | 0 | 0 | 0 |
| 09/10/2024 |
6.18
|
988,867 | 6.26 | 6.26 | 6.10 | 0 | 0 | 0 |
| 08/10/2024 |
6.26
|
1,093,523 | 6.26 | 6.34 | 6.18 | 0 | 0 | 0 |
| 07/10/2024 |
6.26
|
1,879,953 | 6.34 | 6.34 | 6.10 | 0 | 0 | 0 |
| 04/10/2024 |
6.34
|
1,016,650 | 6.42 | 6.42 | 6.18 | 0 | 0 | 0 |
| 03/10/2024 |
6.34
|
4,402,793 | 6.34 | 6.49 | 6.26 | 0 | 0 | 0 |
| 02/10/2024 |
6.34
|
1,576,882 | 6.34 | 6.34 | 6.18 | 0 | 0 | 0 |
| 01/10/2024 |
6.34
|
1,292,921 | 6.42 | 6.42 | 6.26 | 0 | 0 | 0 |
| 30/09/2024 |
6.42
|
1,737,725 | 6.34 | 6.42 | 6.26 | 0 | 0 | 0 |
| 27/09/2024 |
6.42
|
3,456,474 | 6.26 | 6.57 | 6.18 | 0 | 0 | 0 |
| 26/09/2024 |
6.26
|
2,184,419 | 6.10 | 6.26 | 6.10 | 0 | 0 | 0 |
| 25/09/2024 |
6.18
|
1,136,561 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 24/09/2024 |
6.10
|
418,045 | 5.78 | 6.10 | 5.78 | 0 | 0 | 0 |
| 23/09/2024 |
6.10
|
260,077 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 20/09/2024 |
6.10
|
1,431,875 | 6.02 | 6.18 | 6.02 | 0 | 0 | 0 |
| 19/09/2024 |
6.10
|
212,952 | 6.10 | 6.10 | 6.02 | 0 | 1 | -0.0 |
| 18/09/2024 |
6.10
|
505,802 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 17/09/2024 |
6.10
|
505,709 | 6.02 | 6.10 | 5.94 | 0 | 0 | 0 |
| 16/09/2024 |
6.02
|
600,021 | 6.02 | 6.10 | 5.94 | 0 | 0 | 0 |
| 13/09/2024 |
6.02
|
576,468 | 6.10 | 6.10 | 5.94 | 0 | 0 | 0 |
| 12/09/2024 |
6.10
|
352,531 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 11/09/2024 |
6.02
|
1,111,040 | 6.02 | 6.10 | 5.94 | 0 | 0 | 0 |
| 10/09/2024 |
6.02
|
455,667 | 6.02 | 6.10 | 5.94 | 0 | 0 | 0 |
| 09/09/2024 |
6.10
|
1,083,527 | 6.18 | 6.18 | 5.94 | 0 | 0 | 0 |
| 06/09/2024 |
6.18
|
831,960 | 6.18 | 6.18 | 6.02 | 1 | 0 | 0.0 |
| 05/09/2024 |
6.18
|
953,397 | 6.10 | 6.18 | 6.10 | 0 | 0 | 0 |
| 04/09/2024 |
6.18
|
202,535 | 6.26 | 6.26 | 6.10 | 0 | 0 | 0 |
| 30/08/2024 |
6.26
|
614,724 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 29/08/2024 |
6.18
|
561,268 | 6.10 | 6.26 | 6.10 | 0 | 0 | 0 |
| 28/08/2024 |
6.26
|
709,429 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 27/08/2024 |
6.26
|
427,923 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 26/08/2024 |
6.26
|
1,568,916 | 6.26 | 6.26 | 6.10 | 0 | 200 | -0.0 |
| 23/08/2024 |
6.18
|
776,531 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 22/08/2024 |
6.18
|
1,238,941 | 6.18 | 6.26 | 6.18 | 0 | 0 | 0 |
| 21/08/2024 |
6.18
|
1,158,366 | 6.18 | 6.18 | 6.10 | 0 | 0 | 0 |
| 20/08/2024 |
6.18
|
657,750 | 6.18 | 6.18 | 6.10 | 0 | 0 | 0 |
| 19/08/2024 |
6.18
|
544,809 | 6.10 | 6.18 | 6.10 | 0 | 100 | -0.0 |
| 16/08/2024 |
6.10
|
759,091 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 15/08/2024 |
6.10
|
390,481 | 6.10 | 6.10 | 5.94 | 0 | 0 | 0 |
| 14/08/2024 |
6.10
|
555,778 | 6.02 | 6.10 | 6.02 | 52,100 | 0 | 0.4 |
| 13/08/2024 |
6.10
|
609,114 | 6.02 | 6.10 | 5.94 | 0 | 0 | 0 |
| 12/08/2024 |
6.10
|
599,966 | 6.02 | 6.10 | 6.02 | 0 | 0 | 0 |
| 09/08/2024 |
6.02
|
276,019 | 6.02 | 6.10 | 6.02 | 0 | 0 | 0 |
| 08/08/2024 |
6.02
|
850,771 | 6.10 | 6.10 | 5.94 | 0 | 0 | 0 |
| 07/08/2024 |
6.10
|
388,017 | 6.10 | 6.10 | 6.02 | 0 | 2 | -0.0 |
| 06/08/2024 |
6.10
|
1,024,253 | 5.94 | 6.10 | 5.94 | 0 | 0 | 0 |
| 05/08/2024 |
6.02
|
3,048,976 | 6.18 | 6.18 | 5.94 | 0 | 0 | 0 |
| 02/08/2024 |
6.18
|
2,458,788 | 6.18 | 6.26 | 6.02 | 0 | 0 | 0 |
| 01/08/2024 |
6.26
|
1,884,762 | 6.26 | 6.34 | 6.10 | 0 | 0 | 0 |
| 31/07/2024 |
6.34
|
1,087,806 | 6.26 | 6.34 | 6.18 | 0 | 0 | 0 |
| 30/07/2024 |
6.26
|
651,156 | 6.26 | 6.34 | 6.26 | 0 | 0 | 0 |