| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.80 | -33.33% | 7,510,000 | -15,140 | 0 |
5.44
8.40
5.46
|
|
2 tháng
(2026-05-29) |
-3.35 | -37.43% | 7,699,600 | -14,740 | 0 |
5.44
8.95
5.46
|
|
3 tháng
(2026-04-29) |
-2.61 | -31.81% | 8,719,400 | -30,340 | 0 |
5.44
9.15
5.46
|
|
6 tháng
(2026-01-29) |
-3.18 | -36.22% | 11,739,800 | -59,940 | 0.2 |
5.44
9.15
5.46
|
|
12 tháng
(2025-08-04) |
-3.09 | -35.54% | 22,521,500 | -6,540 | 0.8 |
5.44
9.15
5.46
|
|
24 tháng
(2024-08-07) |
1.33 | 31.14% | 55,689,300 | 201,804 | 0.2 |
4.09
9.15
5.46
|
|
36 tháng
(2023-08-14) |
0.31 | 5.94% | 74,643,100 | 323,177 | 1.0 |
4.06
9.15
5.46
|
|
60 tháng
(2021-08-23) |
-2.87 | -33.86% | 216,586,000 | 102,922 | -8.5 |
3.56
16.82
5.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
5.42
|
32,300 | 5.42 | 5.43 | 5.32 | 0 | 0 | 0 |
| 12/12/2024 |
5.42
|
96,800 | 5.45 | 5.45 | 5.34 | 83,000 | 600 | 0.6 |
| 11/12/2024 |
5.43
|
117,600 | 5.59 | 5.60 | 5.23 | 0 | 41,700 | -0.3 |
| 10/12/2024 |
5.43
|
69,700 | 5.37 | 5.44 | 5.23 | 0 | 38,900 | -0.3 |
| 09/12/2024 |
5.44
|
105,600 | 5.37 | 5.55 | 5.37 | 0 | 1,500 | -0.0 |
| 06/12/2024 |
5.33
|
124,900 | 5.23 | 5.36 | 5.18 | 0 | 0 | 0 |
| 05/12/2024 |
5.19
|
251,600 | 5.15 | 5.19 | 5.12 | 0 | 0 | 0 |
| 04/12/2024 |
5.15
|
54,100 | 5.15 | 5.15 | 5.14 | 0 | 0 | 0 |
| 03/12/2024 |
5.15
|
27,200 | 5.15 | 5.17 | 5.12 | 0 | 0 | 0 |
| 02/12/2024 |
5.15
|
44,100 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 29/11/2024 |
5.10
|
276,200 | 5.01 | 5.11 | 4.97 | 0 | 0 | 0 |
| 28/11/2024 |
5.04
|
471,900 | 5.01 | 5.04 | 4.87 | 0 | 150,100 | -1.0 |
| 27/11/2024 |
5.01
|
71,100 | 5.05 | 5.05 | 4.82 | 0 | 0 | 0 |
| 26/11/2024 |
5.02
|
68,900 | 4.93 | 5.04 | 4.90 | 41,600 | 0 | 0.3 |
| 25/11/2024 |
5.01
|
64,600 | 5.00 | 5.07 | 4.86 | 0 | 13,700 | -0.1 |
| 22/11/2024 |
5.00
|
128,300 | 4.82 | 5.07 | 4.79 | 0 | 45,000 | -0.3 |
| 21/11/2024 |
4.84
|
64,700 | 4.68 | 4.93 | 4.68 | 100 | 0 | 0.0 |
| 20/11/2024 |
4.65
|
83,000 | 4.57 | 4.79 | 4.48 | 0 | 6,400 | -0.0 |
| 19/11/2024 |
4.69
|
25,400 | 4.81 | 4.81 | 4.60 | 0 | 0 | 0 |
| 18/11/2024 |
4.81
|
365,300 | 4.81 | 4.84 | 4.60 | 41,800 | 0 | 0.3 |
| 15/11/2024 |
4.80
|
327,800 | 4.64 | 4.81 | 4.38 | 0 | 112,800 | -0.7 |
| 14/11/2024 |
4.64
|
479,800 | 4.55 | 4.73 | 4.46 | 0 | 65,000 | -0.4 |
| 13/11/2024 |
4.53
|
160,600 | 4.49 | 4.54 | 4.42 | 0 | 0 | 0 |
| 12/11/2024 |
4.51
|
17,900 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
| 11/11/2024 |
4.51
|
24,300 | 4.50 | 4.55 | 4.44 | 0 | 0 | 0 |
| 08/11/2024 |
4.51
|
96,700 | 4.46 | 4.56 | 4.45 | 0 | 0 | 0 |
| 07/11/2024 |
4.51
|
138,900 | 4.49 | 4.53 | 4.42 | 0 | 46,700 | -0.3 |
| 06/11/2024 |
4.51
|
123,300 | 4.42 | 4.56 | 4.42 | 0 | 0 | 0 |
| 05/11/2024 |
4.42
|
142,600 | 4.34 | 4.48 | 4.32 | 0 | 0 | 0 |
| 04/11/2024 |
4.34
|
454,300 | 4.36 | 4.36 | 4.12 | 0 | 0 | 0 |
| 01/11/2024 |
4.37
|
150,700 | 4.27 | 4.40 | 4.27 | 0 | 0 | 0 |
| 31/10/2024 |
4.27
|
20,000 | 4.23 | 4.31 | 4.20 | 0 | 0 | 0 |
| 30/10/2024 |
4.23
|
90,700 | 4.22 | 4.23 | 4.15 | 0 | 0 | 0 |
| 29/10/2024 |
4.23
|
98,300 | 4.12 | 4.24 | 4.12 | 0 | 0 | 0 |
| 28/10/2024 |
4.15
|
9,700 | 4.12 | 4.15 | 4.09 | 0 | 0 | 0 |
| 25/10/2024 |
4.15
|
1,100 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 |
| 24/10/2024 |
4.12
|
2,100 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
| 23/10/2024 |
4.17
|
3,600 | 4.15 | 4.19 | 4.05 | 0 | 0 | 0 |
| 22/10/2024 |
4.15
|
6,800 | 4.13 | 4.18 | 4.09 | 0 | 0 | 0 |
| 21/10/2024 |
4.13
|
14,400 | 4.12 | 4.15 | 4.09 | 0 | 0 | 0 |
| 18/10/2024 |
4.12
|
6,400 | 4.10 | 4.18 | 4.09 | 100 | 0 | 0.0 |
| 17/10/2024 |
4.09
|
10,200 | 4.12 | 4.19 | 4.09 | 0 | 0 | 0 |
| 16/10/2024 |
4.15
|
84,600 | 4.06 | 4.16 | 3.89 | 73,600 | 0 | 0.4 |
| 15/10/2024 |
4.15
|
10,400 | 4.18 | 4.18 | 4.15 | 0 | 0 | 0 |
| 14/10/2024 |
4.18
|
9,600 | 4.18 | 4.20 | 4.14 | 0 | 0 | 0 |
| 11/10/2024 |
4.18
|
7,300 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 10/10/2024 |
4.16
|
4,300 | 4.17 | 4.20 | 4.15 | 100 | 0 | 0.0 |
| 09/10/2024 |
4.17
|
12,400 | 4.06 | 4.18 | 4.05 | 0 | 0 | 0 |
| 08/10/2024 |
4.19
|
9,200 | 4.22 | 4.22 | 4.17 | 0 | 0 | 0 |
| 07/10/2024 |
4.22
|
3,700 | 4.19 | 4.26 | 4.15 | 100 | 0 | 0.0 |
| 04/10/2024 |
4.19
|
4,700 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
| 03/10/2024 |
4.20
|
33,500 | 4.16 | 4.25 | 4.10 | 0 | 0 | 0 |
| 02/10/2024 |
4.16
|
5,600 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 |
| 01/10/2024 |
4.23
|
24,200 | 4.17 | 4.26 | 4.15 | 0 | 200 | -0.0 |
| 30/09/2024 |
4.17
|
12,000 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 27/09/2024 |
4.26
|
18,800 | 4.23 | 4.27 | 4.22 | 0 | 0 | 0 |
| 26/09/2024 |
4.23
|
16,300 | 4.25 | 4.27 | 4.21 | 0 | 0 | 0 |
| 25/09/2024 |
4.25
|
25,000 | 4.25 | 4.27 | 4.18 | 0 | 0 | 0 |
| 24/09/2024 |
4.25
|
15,300 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 23/09/2024 |
4.17
|
9,000 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 20/09/2024 |
4.26
|
28,400 | 4.23 | 4.27 | 4.23 | 0 | 200 | -0.0 |
| 19/09/2024 |
4.23
|
23,500 | 4.23 | 4.24 | 4.20 | 0 | 300 | -0.0 |
| 18/09/2024 |
4.22
|
4,200 | 4.24 | 4.24 | 4.20 | 200 | 100 | 0.0 |
| 17/09/2024 |
4.20
|
1,021,900 | 4.09 | 4.23 | 4.09 | 0 | 0 | 0 |
| 16/09/2024 |
4.16
|
8,200 | 4.20 | 4.22 | 4.16 | 0 | 0 | 0 |
| 13/09/2024 |
4.20
|
42,700 | 4.12 | 4.23 | 4.06 | 0 | 0 | 0 |
| 12/09/2024 |
4.23
|
5,900 | 4.20 | 4.23 | 4.12 | 0 | 0 | 0 |
| 11/09/2024 |
4.23
|
6,200 | 4.24 | 4.24 | 4.16 | 0 | 1,100 | -0.0 |
| 10/09/2024 |
4.23
|
8,700 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 |
| 09/09/2024 |
4.23
|
36,300 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
| 06/09/2024 |
4.24
|
10,200 | 4.20 | 4.24 | 4.20 | 0 | 0 | 0 |
| 05/09/2024 |
4.20
|
5,600 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
| 04/09/2024 |
4.26
|
17,000 | 4.29 | 4.29 | 4.12 | 100 | 0 | 0.0 |
| 30/08/2024 |
4.29
|
2,400 | 4.31 | 4.31 | 4.21 | 0 | 0 | 0 |
| 29/08/2024 |
4.27
|
1,029,000 | 4.24 | 4.27 | 4.17 | 200 | 0 | 0.0 |
| 28/08/2024 |
4.24
|
11,000 | 4.23 | 4.26 | 4.23 | 0 | 0 | 0 |
| 27/08/2024 |
4.23
|
7,900 | 4.26 | 4.26 | 4.22 | 0 | 0 | 0 |
| 26/08/2024 |
4.26
|
23,800 | 4.24 | 4.27 | 4.20 | 0 | 0 | 0 |
| 23/08/2024 |
4.24
|
46,700 | 4.27 | 4.28 | 4.20 | 0 | 0 | 0 |
| 22/08/2024 |
4.23
|
50,700 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 |
| 21/08/2024 |
4.27
|
56,900 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 |
| 20/08/2024 |
4.23
|
36,700 | 4.13 | 4.26 | 4.13 | 0 | 0 | 0 |
| 19/08/2024 |
4.20
|
9,200 | 4.22 | 4.23 | 4.18 | 0 | 0 | 0 |
| 16/08/2024 |
4.22
|
14,000 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 15/08/2024 |
4.17
|
8,600 | 4.12 | 4.27 | 4.12 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
59,900 | 4.20 | 4.26 | 4.20 | 0 | 0 | 0 |
| 13/08/2024 |
4.20
|
1,300 | 4.15 | 4.27 | 4.15 | 0 | 0 | 0 |
| 12/08/2024 |
4.15
|
4,900 | 4.23 | 4.23 | 4.13 | 0 | 200 | -0.0 |
| 09/08/2024 |
4.23
|
34,000 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 |
| 08/08/2024 |
4.20
|
6,500 | 4.20 | 4.26 | 4.20 | 0 | 0 | 0 |
| 07/08/2024 |
4.27
|
13,000 | 4.26 | 4.31 | 4.12 | 0 | 0 | 0 |
| 06/08/2024 |
4.26
|
15,200 | 4.09 | 4.42 | 4.09 | 0 | 0 | 0 |
| 05/08/2024 |
4.15
|
57,700 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
| 02/08/2024 |
4.21
|
12,600 | 4.20 | 4.27 | 4.06 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
50,000 | 4.45 | 4.45 | 4.16 | 0 | 0 | 0 |
| 31/07/2024 |
4.35
|
65,800 | 4.28 | 4.39 | 4.27 | 0 | 500 | -0.0 |
| 30/07/2024 |
4.32
|
21,200 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.34
|
34,900 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
| 26/07/2024 |
4.45
|
96,300 | 4.26 | 4.56 | 4.26 | 45,500 | 0 | 0.3 |
| 25/07/2024 |
4.26
|
26,000 | 4.18 | 4.27 | 4.15 | 0 | 0 | 0 |