| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
|
2 tháng
(2026-07-10) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
|
3 tháng
(2026-06-10) |
-0.10 | -9.09% | 1,842,900 | -330,000 | 0 |
1
1.10
1
|
|
6 tháng
(2026-03-12) |
-0.40 | -28.57% | 25,438,600 | 56,100 | 0 |
1
1.40
1
|
|
12 tháng
(2025-09-15) |
-0.80 | -44.44% | 89,047,500 | 1,526,800 | 2.5 |
1
1.80
1
|
|
24 tháng
(2024-09-18) |
-4.30 | -81.13% | 588,064,648 | 1,873,271 | 4.9 |
1
5.80
1
|
|
36 tháng
(2023-09-25) |
-9.68 | -90.64% | 930,476,521 | 1,881,281 | 5.2 |
1
12.33
1
|
|
60 tháng
(2023-08-11) |
-8.32 | -89.27% | 930,494,141 | 1,881,281 | 5.2 |
1
12.33
1
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/01/2025 |
4.20
|
635,891 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/01/2025 |
4.30
|
705,670 | 4.30 | 4.40 | 4.20 | 6,800 | 0 | 0.0 |
| 20/01/2025 |
4.30
|
919,908 | 4.30 | 4.40 | 4.20 | 4,200 | 0 | 0.0 |
| 17/01/2025 |
4.20
|
361,560 | 4.30 | 4.30 | 4.20 | 3,000 | 1 | 0.0 |
| 16/01/2025 |
4.30
|
522,505 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/01/2025 |
4.20
|
745,107 | 4.10 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
| 14/01/2025 |
4.20
|
821,453 | 4.20 | 4.20 | 4 | 100 | 0 | 0.0 |
| 13/01/2025 |
4.20
|
653,744 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/01/2025 |
4.30
|
1,093,324 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/01/2025 |
4.40
|
839,535 | 4.40 | 4.40 | 4.20 | 100 | 0 | 0.0 |
| 08/01/2025 |
4.40
|
637,924 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/01/2025 |
4.30
|
1,366,032 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
2,828,920 | 4.50 | 4.70 | 4.40 | 301 | 0 | 0.0 |
| 03/01/2025 |
4.70
|
1,869,110 | 4.60 | 4.80 | 4.50 | 300 | 0 | 0.0 |
| 02/01/2025 |
4.70
|
1,305,107 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
697,209 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.70
|
832,578 | 4.70 | 4.80 | 4.60 | 1,000 | 0 | 0.0 |
| 27/12/2024 |
4.70
|
1,033,083 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
2,909,254 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.80
|
7,939,600 | 4.60 | 4.80 | 4.50 | 700 | 0 | 0.0 |
| 24/12/2024 |
4.70
|
1,542,828 | 4.70 | 4.70 | 4.50 | 600 | 0 | 0.0 |
| 23/12/2024 |
4.70
|
4,362,139 | 4.70 | 4.80 | 4.60 | 11,700 | 0 | 0.1 |
| 20/12/2024 |
4.80
|
1,911,584 | 4.80 | 4.80 | 4.60 | 200 | 0 | 0.0 |
| 19/12/2024 |
4.80
|
996,719 | 4.80 | 4.80 | 4.70 | 800 | 0 | 0.0 |
| 18/12/2024 |
4.90
|
1,730,245 | 4.90 | 4.90 | 4.70 | 100 | 0 | 0.0 |
| 17/12/2024 |
4.90
|
539,783 | 4.90 | 4.90 | 4.80 | 200 | 0 | 0.0 |
| 16/12/2024 |
4.90
|
1,511,831 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/12/2024 |
5
|
353,341 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/12/2024 |
5
|
1,561,491 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/12/2024 |
5
|
3,244,666 | 5 | 5.10 | 4.90 | 200 | 0 | 0.0 |
| 10/12/2024 |
5
|
2,291,456 | 5.10 | 5.20 | 4.90 | 0 | 1 | -0 |
| 09/12/2024 |
5.10
|
2,594,270 | 5 | 5.20 | 4.90 | 500 | 10,900 | -0.1 |
| 06/12/2024 |
5
|
2,181,336 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/12/2024 |
5
|
2,220,242 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
4.90
|
897,492 | 5 | 5 | 4.90 | 100 | 0 | 0.0 |
| 03/12/2024 |
5
|
812,516 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/12/2024 |
5
|
1,091,536 | 5 | 5.10 | 4.90 | 200 | 0 | 0.0 |
| 29/11/2024 |
5
|
457,581 | 5.10 | 5.10 | 5 | 100 | 0 | 0.0 |
| 28/11/2024 |
5.10
|
616,739 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
5.10
|
879,290 | 5.20 | 5.20 | 5 | 500 | 10,300 | -0.0 |
| 26/11/2024 |
5.20
|
876,965 | 5.20 | 5.20 | 5.10 | 1,000 | 0 | 0.0 |
| 25/11/2024 |
5.20
|
361,449 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
1,369,214 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5.10
|
407,755 | 5 | 5.20 | 5 | 100 | 0 | 0.0 |
| 20/11/2024 |
5.10
|
2,100,676 | 5.20 | 5.20 | 5 | 100 | 0 | 0.0 |
| 19/11/2024 |
5.20
|
2,750,116 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/11/2024 |
5.20
|
299,358 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/11/2024 |
5.20
|
1,102,438 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.20
|
1,114,772 | 5.30 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 13/11/2024 |
5.30
|
1,163,740 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 12/11/2024 |
5.40
|
1,453,892 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.40
|
680,803 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/11/2024 |
5.40
|
1,271,004 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/11/2024 |
5.40
|
544,509 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/11/2024 |
5.40
|
1,233,338 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/11/2024 |
5.40
|
1,986,951 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/11/2024 |
5.40
|
1,179,773 | 5.50 | 5.60 | 5.40 | 100 | 0 | 0.0 |
| 01/11/2024 |
5.50
|
8,651,217 | 5.60 | 5.80 | 5.40 | 1,500 | 0 | 0.0 |
| 31/10/2024 |
5.60
|
1,472,554 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 30/10/2024 |
5.60
|
2,655,030 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
246,487 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
458,248 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/10/2024 |
5.50
|
845,133 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
646,477 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/10/2024 |
5.40
|
732,524 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 22/10/2024 |
5.40
|
524,361 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/10/2024 |
5.40
|
1,040,422 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/10/2024 |
5.50
|
259,872 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/10/2024 |
5.70
|
761,120 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/10/2024 |
5.50
|
566,869 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/10/2024 |
5.50
|
1,740,798 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/10/2024 |
5.50
|
642,372 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 11/10/2024 |
5.60
|
582,368 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/10/2024 |
5.60
|
1,079,525 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
5.70
|
2,058,147 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 08/10/2024 |
5.80
|
4,396,499 | 5.70 | 6 | 5.70 | 0 | 200 | -0.0 |
| 07/10/2024 |
5.70
|
1,550,889 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/10/2024 |
5.70
|
531,070 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/10/2024 |
5.70
|
5,846,980 | 5.60 | 5.90 | 5.50 | 0 | 100 | -0.0 |
| 02/10/2024 |
5.50
|
2,507,692 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 01/10/2024 |
5.70
|
3,297,499 | 5.50 | 5.70 | 5.50 | 0 | 6 | -0.0 |
| 30/09/2024 |
5.50
|
2,373,562 | 5.50 | 5.60 | 5.40 | 4,000 | 0 | 0.0 |
| 27/09/2024 |
5.50
|
1,773,593 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/09/2024 |
5.40
|
1,697,441 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/09/2024 |
5.40
|
763,529 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/09/2024 |
5.30
|
707,118 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/09/2024 |
5.20
|
946,535 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/09/2024 |
5.20
|
1,872,210 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/09/2024 |
5.40
|
2,042,493 | 5.30 | 5.50 | 5.30 | 0 | 10 | -0.0 |
| 18/09/2024 |
5.30
|
5,752,601 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 17/09/2024 |
5.20
|
353,672 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 16/09/2024 |
5.10
|
836,176 | 5.10 | 5.10 | 5 | 0 | 3,900 | -0.0 |
| 13/09/2024 |
5
|
681,748 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 12/09/2024 |
5
|
170,336 | 5 | 5.10 | 5 | 100 | 0 | 0.0 |
| 11/09/2024 |
5
|
930,782 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/09/2024 |
5
|
1,595,608 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/09/2024 |
5
|
1,183,932 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/09/2024 |
5.10
|
400,191 | 5.20 | 5.20 | 5.10 | 10 | 0 | 0.0 |
| 05/09/2024 |
5.20
|
1,101,958 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/09/2024 |
5.20
|
1,232,069 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |