| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 1.96% | 84,000 | 0 | 0 |
5
5.20
5.20
|
|
2 tháng
(2026-03-02) |
-0.10 | -1.89% | 590,800 | -3,000 | -0.0 |
4.90
5.30
5.20
|
|
3 tháng
(2026-02-02) |
-0.20 | -3.70% | 823,800 | -2,300 | -0.0 |
4.90
5.40
5.20
|
|
6 tháng
(2025-11-03) |
-0.10 | -1.89% | 1,666,300 | -9,100 | -0.0 |
4.90
5.50
5.20
|
|
12 tháng
(2025-05-06) |
0.20 | 4% | 6,006,800 | -2,000 | -0.0 |
4.90
5.70
5.20
|
|
24 tháng
(2024-05-13) |
-0.30 | -5.45% | 11,562,340 | 16,282 | 0.1 |
4.80
6
5.20
|
|
36 tháng
(2023-05-17) |
-0.51 | -9% | 20,694,498 | 6,575 | 0.1 |
4.80
6.57
5.20
|
|
60 tháng
(2021-05-27) |
-0.25 | -4.61% | 90,529,741 | -188,836 | -2.6 |
4
15.54
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
5.30
|
16,231 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 18/09/2024 |
5.40
|
5,910 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/09/2024 |
5.30
|
12 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/09/2024 |
5.30
|
2,842 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.30
|
1,532 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
50 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
3,121 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/09/2024 |
5.30
|
564 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/09/2024 |
5.30
|
14,164 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/09/2024 |
5.30
|
11,914 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/09/2024 |
5.40
|
10,224 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.40
|
3,220 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/08/2024 |
5.40
|
13,561 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2024 |
5.40
|
2,164 | 5.30 | 5.40 | 5.30 | 0 | 900 | -0.0 |
| 28/08/2024 |
5.40
|
1,874 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/08/2024 |
5.40
|
4,070 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5.40
|
11,859 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
9,561 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/08/2024 |
5.40
|
3,398 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
9,003 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 20/08/2024 |
5.40
|
56,735 | 5.30 | 5.40 | 5.30 | 400 | 0 | 0.0 |
| 19/08/2024 |
5.30
|
14,101 | 5.30 | 5.40 | 5.30 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
5.40
|
9,415 | 5.30 | 5.40 | 5.20 | 0 | 500 | -0.0 |
| 15/08/2024 |
5.40
|
1,652 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/08/2024 |
5.40
|
1,030 | 5.30 | 5.40 | 5.30 | 0 | 100 | -0.0 |
| 13/08/2024 |
5.40
|
2,696 | 5.30 | 5.40 | 5.30 | 0 | 200 | -0.0 |
| 12/08/2024 |
5.40
|
2,366 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/08/2024 |
5.40
|
3,033 | 5.30 | 5.40 | 5.30 | 0 | 300 | -0.0 |
| 08/08/2024 |
5.30
|
6,284 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/08/2024 |
5.40
|
1,670 | 5.30 | 5.40 | 5.30 | 0 | 600 | -0.0 |
| 06/08/2024 |
5.30
|
7,323 | 5.10 | 5.30 | 5.10 | 1,700 | 0 | 0.0 |
| 05/08/2024 |
5.20
|
2,063 | 5.30 | 5.40 | 5.20 | 200 | 0 | 0.0 |
| 02/08/2024 |
5.30
|
24,438 | 5.20 | 5.30 | 5 | 100 | 0 | 0.0 |
| 01/08/2024 |
5.30
|
18,038 | 5.30 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 31/07/2024 |
5.30
|
16,624 | 5.50 | 5.50 | 5.30 | 0 | 200 | -0.0 |
| 30/07/2024 |
5.50
|
2,906 | 5.50 | 5.50 | 5.40 | 0 | 400 | -0.0 |
| 29/07/2024 |
5.50
|
34,432 | 5.50 | 5.50 | 5.30 | 1,200 | 0 | 0.0 |
| 26/07/2024 |
5.40
|
6,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/07/2024 |
5.50
|
21,305 | 5.50 | 5.50 | 5.30 | 2,600 | 0 | 0.0 |
| 24/07/2024 |
5.50
|
2,710 | 5.50 | 5.50 | 5.40 | 0 | 400 | -0.0 |
| 23/07/2024 |
5.50
|
23,603 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/07/2024 |
5.50
|
13,607 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.40
|
37,601 | 5.50 | 5.60 | 5.40 | 400 | 0 | 0.0 |
| 18/07/2024 |
5.50
|
13,205 | 5.50 | 5.60 | 5.50 | 0 | 1,200 | -0.0 |
| 17/07/2024 |
5.60
|
37,512 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 16/07/2024 |
5.60
|
75,502 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/07/2024 |
5.60
|
20,122 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/07/2024 |
5.60
|
52,441 | 5.50 | 5.60 | 5.50 | 1,300 | 2,100 | -0.0 |
| 11/07/2024 |
5.60
|
41,000 | 5.60 | 5.60 | 5.40 | 0 | 500 | -0.0 |
| 10/07/2024 |
5.60
|
62,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/07/2024 |
5.50
|
76,216 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/07/2024 |
5.30
|
144,457 | 5.40 | 5.60 | 5.30 | 1,400 | 0 | 0.0 |
| 05/07/2024 |
5.40
|
46,400 | 5.40 | 5.50 | 5.30 | 100 | 0 | 0.0 |
| 04/07/2024 |
5.40
|
28,701 | 5.40 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 03/07/2024 |
5.50
|
42,219 | 5.50 | 5.50 | 5.40 | 700 | 0 | 0.0 |
| 02/07/2024 |
5.50
|
20,611 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 01/07/2024 |
5.50
|
77,901 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 28/06/2024 |
5.40
|
27,902 | 5.60 | 5.60 | 5.40 | 2 | 0 | 0.0 |
| 27/06/2024 |
5.60
|
38,329 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/06/2024 |
5.60
|
35,604 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/06/2024 |
5.50
|
27,700 | 5.60 | 5.70 | 5.50 | 0 | 600 | -0.0 |
| 24/06/2024 |
5.70
|
122,967 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
100,502 | 5.50 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 20/06/2024 |
5.60
|
242,157 | 5.80 | 5.80 | 5.50 | 10,600 | 500 | 0.1 |
| 19/06/2024 |
5.80
|
110,100 | 5.80 | 5.90 | 5.60 | 0 | 100 | -0.0 |
| 18/06/2024 |
5.80
|
462,067 | 5.90 | 6.10 | 5.60 | 10,100 | 0 | 0.1 |
| 17/06/2024 |
5.90
|
82,505 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/06/2024 |
6
|
999,063 | 5.50 | 6 | 5.50 | 600 | 0 | 0.0 |
| 13/06/2024 |
5.50
|
8,215 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/06/2024 |
5.50
|
28,903 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/06/2024 |
5.40
|
14,774 | 5.50 | 5.50 | 5.40 | 0 | 600 | 0 |
| 10/06/2024 |
5.50
|
3,234 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/06/2024 |
5.40
|
8,631 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/06/2024 |
5.50
|
14,718 | 5.40 | 5.50 | 5.40 | 400 | 300 | 0.0 |
| 05/06/2024 |
5.50
|
700 | 5.40 | 5.50 | 5.40 | 300 | 100 | 0.0 |
| 04/06/2024 |
5.50
|
99,608 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.60
|
65,100 | 5.50 | 5.60 | 5.30 | 300 | 0 | 0.0 |
| 31/05/2024 |
5.50
|
7,228 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/05/2024 |
5.50
|
4,700 | 5.50 | 5.60 | 5.40 | 200 | 0 | 0.0 |
| 29/05/2024 |
5.60
|
115,355 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 28/05/2024 |
5.50
|
5,703 | 5.50 | 5.50 | 5.40 | 100 | 100 | 0 |
| 27/05/2024 |
5.50
|
2,005 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/05/2024 |
5.60
|
4,010 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/05/2024 |
5.60
|
9,791 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.60
|
7,601 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/05/2024 |
5.60
|
2,695 | 5.50 | 5.60 | 5.40 | 0 | 1,641 | -0.0 |
| 20/05/2024 |
5.60
|
46,370 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/05/2024 |
5.60
|
4,636 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/05/2024 |
5.60
|
20,312 | 5.50 | 5.60 | 5.50 | 10 | 0 | 0.0 |
| 15/05/2024 |
5.50
|
18,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
63,808 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/05/2024 |
5.50
|
3,518 | 5.40 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 10/05/2024 |
5.50
|
956 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
5.40
|
10,204 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/05/2024 |
5.40
|
2,200 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 07/05/2024 |
5.40
|
2,102 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/05/2024 |
5.40
|
33,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
23,979 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
2,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
5.40
|
10,320 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |