| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.21 | 2.39% | 26,308,500 | 426,400 | 3.5 |
8.79
9.75
9.30
|
|
2 tháng
(2026-01-16) |
0.16 | 1.81% | 48,135,500 | 722,900 | 5.8 |
8.50
9.75
9.30
|
|
3 tháng
(2025-12-17) |
-0.28 | -3.02% | 65,030,400 | 498,000 | 3.8 |
8.50
9.75
9.30
|
|
6 tháng
(2025-09-18) |
-0.75 | -7.69% | 115,115,800 | 823,500 | 6.4 |
8.50
10.20
9.30
|
|
12 tháng
(2025-03-24) |
2.90 | 47.63% | 236,393,400 | 779,700 | 6.1 |
6.10
12.65
9.30
|
|
24 tháng
(2024-03-27) |
3.24 | 56.16% | 277,585,700 | 765,990 | 6.0 |
5.11
12.65
9.30
|
|
36 tháng
(2023-04-03) |
4.64 | 106.44% | 299,297,500 | 755,690 | 5.8 |
4.11
12.65
9.30
|
|
60 tháng
(2021-04-12) |
-1.01 | -10.10% | 403,231,300 | 702,690 | 4.8 |
4.09
12.65
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
5.78
|
398,100 | 5.89 | 6.13 | 5.71 | 0 | 0 | 0 |
| 02/08/2024 |
6.13
|
201,300 | 6.25 | 6.25 | 5.94 | 0 | 0 | 0 |
| 01/08/2024 |
6.23
|
380,400 | 6.51 | 6.51 | 5.98 | 0 | 0 | 0 |
| 31/07/2024 |
6.09
|
272,900 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 30/07/2024 |
5.69
|
65,600 | 5.69 | 5.76 | 5.56 | 0 | 0 | 0 |
| 29/07/2024 |
5.69
|
30,700 | 5.74 | 5.74 | 5.61 | 0 | 0 | 0 |
| 26/07/2024 |
5.69
|
32,000 | 5.51 | 5.77 | 5.51 | 0 | 0 | 0 |
| 25/07/2024 |
5.62
|
42,400 | 5.50 | 5.77 | 5.50 | 0 | 0 | 0 |
| 24/07/2024 |
5.62
|
30,700 | 5.49 | 5.64 | 5.45 | 0 | 0 | 0 |
| 23/07/2024 |
5.54
|
35,100 | 5.57 | 5.67 | 5.53 | 0 | 0 | 0 |
| 22/07/2024 |
5.61
|
91,800 | 5.67 | 5.67 | 5.58 | 0 | 0 | 0 |
| 19/07/2024 |
5.67
|
62,200 | 5.81 | 5.99 | 5.67 | 0 | 0 | 0 |
| 18/07/2024 |
5.86
|
29,000 | 5.95 | 6.07 | 5.75 | 0 | 0 | 0 |
| 17/07/2024 |
5.96
|
70,100 | 6.17 | 6.17 | 5.73 | 0 | 0 | 0 |
| 16/07/2024 |
6.08
|
140,500 | 6.22 | 6.22 | 6.05 | 0 | 0 | 0 |
| 15/07/2024 |
6.18
|
55,100 | 6.29 | 6.29 | 6.06 | 0 | 0 | 0 |
| 12/07/2024 |
6.19
|
98,400 | 6.04 | 6.20 | 5.97 | 0 | 0 | 0 |
| 11/07/2024 |
6.14
|
123,700 | 6.11 | 6.32 | 6.02 | 0 | 0 | 0 |
| 10/07/2024 |
6.11
|
308,400 | 5.87 | 6.20 | 5.77 | 0 | 0 | 0 |
| 09/07/2024 |
5.82
|
398,300 | 5.81 | 5.89 | 5.79 | 0 | 0 | 0 |
| 08/07/2024 |
5.80
|
631,800 | 5.63 | 5.83 | 5.62 | 0 | 0 | 0 |
| 05/07/2024 |
5.59
|
294,900 | 5.58 | 5.65 | 5.57 | 0 | 0 | 0 |
| 04/07/2024 |
5.56
|
36,000 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
| 03/07/2024 |
5.53
|
738,800 | 5.75 | 5.79 | 5.42 | 0 | 0 | 0 |
| 02/07/2024 |
5.75
|
303,200 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
| 01/07/2024 |
5.80
|
92,700 | 5.79 | 5.83 | 5.69 | 0 | 0 | 0 |
| 28/06/2024 |
5.74
|
355,800 | 5.58 | 5.88 | 5.57 | 0 | 0 | 0 |
| 27/06/2024 |
5.55
|
217,300 | 5.53 | 5.58 | 5.47 | 0 | 0 | 0 |
| 26/06/2024 |
5.49
|
10,100 | 5.52 | 5.54 | 5.46 | 0 | 0 | 0 |
| 25/06/2024 |
5.52
|
93,600 | 5.52 | 5.53 | 5.46 | 0 | 0 | 0 |
| 24/06/2024 |
5.53
|
46,100 | 5.55 | 5.56 | 5.44 | 0 | 0 | 0 |
| 21/06/2024 |
5.56
|
57,400 | 5.44 | 5.57 | 5.35 | 0 | 0 | 0 |
| 20/06/2024 |
5.54
|
56,600 | 5.50 | 5.54 | 5.41 | 0 | 0 | 0 |
| 19/06/2024 |
5.49
|
51,200 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 18/06/2024 |
5.55
|
52,500 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 |
| 17/06/2024 |
5.54
|
58,600 | 5.54 | 5.61 | 5.51 | 0 | 0 | 0 |
| 14/06/2024 |
5.54
|
88,900 | 5.60 | 5.61 | 5.54 | 0 | 0 | 0 |
| 13/06/2024 |
5.60
|
68,800 | 5.59 | 5.60 | 5.59 | 0 | 0 | 0 |
| 12/06/2024 |
5.60
|
72,500 | 5.60 | 5.61 | 5.54 | 0 | 0 | 0 |
| 11/06/2024 |
5.60
|
19,200 | 5.58 | 5.60 | 5.55 | 0 | 0 | 0 |
| 10/06/2024 |
5.60
|
51,700 | 5.63 | 5.64 | 5.58 | 0 | 0 | 0 |
| 07/06/2024 |
5.61
|
40,300 | 5.64 | 5.64 | 5.60 | 0 | 0 | 0 |
| 06/06/2024 |
5.61
|
40,300 | 5.61 | 5.61 | 5.60 | 0 | 0 | 0 |
| 05/06/2024 |
5.60
|
34,700 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
35,900 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 03/06/2024 |
5.60
|
36,500 | 5.61 | 5.62 | 5.57 | 0 | 0 | 0 |
| 31/05/2024 |
5.57
|
67,200 | 5.71 | 5.71 | 5.54 | 0 | 0 | 0 |
| 30/05/2024 |
5.63
|
78,700 | 5.61 | 5.63 | 5.51 | 0 | 0 | 0 |
| 29/05/2024 |
5.62
|
47,500 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 |
| 28/05/2024 |
5.63
|
40,300 | 5.66 | 5.70 | 5.55 | 0 | 0 | 0 |
| 27/05/2024 |
5.61
|
140,100 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 |
| 24/05/2024 |
5.46
|
133,000 | 5.51 | 5.56 | 5.45 | 0 | 0 | 0 |
| 23/05/2024 |
5.51
|
104,100 | 5.55 | 5.56 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.55
|
121,800 | 5.67 | 5.73 | 5.51 | 0 | 0 | 0 |
| 21/05/2024 |
5.59
|
23,600 | 5.69 | 5.70 | 5.53 | 0 | 0 | 0 |
| 20/05/2024 |
5.68
|
155,500 | 5.54 | 5.71 | 5.53 | 0 | 0 | 0 |
| 17/05/2024 |
5.54
|
111,300 | 5.54 | 5.56 | 5.51 | 0 | 0 | 0 |
| 16/05/2024 |
5.54
|
41,900 | 5.53 | 5.58 | 5.49 | 0 | 0 | 0 |
| 15/05/2024 |
5.53
|
40,500 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
| 14/05/2024 |
5.53
|
56,500 | 5.51 | 5.61 | 5.46 | 0 | 0 | 0 |
| 13/05/2024 |
5.51
|
199,900 | 5.37 | 5.65 | 5.35 | 0 | 0 | 0 |
| 10/05/2024 |
5.35
|
80,800 | 5.34 | 5.39 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
5.34
|
67,000 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 |
| 08/05/2024 |
5.32
|
49,000 | 5.30 | 5.61 | 5.30 | 0 | 0 | 0 |
| 07/05/2024 |
5.29
|
83,800 | 5.29 | 5.32 | 5.26 | 0 | 0 | 0 |
| 06/05/2024 |
5.29
|
46,500 | 5.30 | 5.32 | 5.26 | 0 | 0 | 0 |
| 03/05/2024 |
5.30
|
20,200 | 5.31 | 5.35 | 5.26 | 0 | 0 | 0 |
| 02/05/2024 |
5.30
|
25,400 | 5.26 | 5.31 | 5.21 | 0 | 0 | 0 |
| 26/04/2024 |
5.26
|
36,300 | 5.21 | 5.31 | 5.18 | 0 | 0 | 0 |
| 25/04/2024 |
5.18
|
65,200 | 5.26 | 5.30 | 5.18 | 0 | 0 | 0 |
| 24/04/2024 |
5.18
|
70,300 | 5.19 | 5.25 | 5.12 | 0 | 0 | 0 |
| 23/04/2024 |
5.12
|
31,700 | 5.13 | 5.41 | 5.04 | 0 | 0 | 0 |
| 22/04/2024 |
5.11
|
49,700 | 5.25 | 5.32 | 5.11 | 0 | 0 | 0 |
| 19/04/2024 |
5.17
|
267,800 | 5.54 | 5.54 | 5.17 | 0 | 700 | -0.0 |
| 17/04/2024 |
5.55
|
62,300 | 5.60 | 5.66 | 5.36 | 0 | 0 | 0 |
| 16/04/2024 |
5.66
|
79,100 | 5.40 | 5.70 | 5.39 | 0 | 0 | 0 |
| 15/04/2024 |
5.57
|
90,600 | 5.53 | 5.85 | 5.43 | 0 | 0 | 0 |
| 12/04/2024 |
5.56
|
90,800 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 |
| 11/04/2024 |
5.60
|
115,800 | 5.64 | 5.65 | 5.32 | 0 | 0 | 0 |
| 10/04/2024 |
5.66
|
87,300 | 5.75 | 5.83 | 5.60 | 0 | 0 | 0 |
| 09/04/2024 |
5.69
|
70,000 | 5.74 | 5.75 | 5.67 | 0 | 0 | 0 |
| 08/04/2024 |
5.67
|
540,100 | 5.98 | 5.98 | 5.67 | 0 | 0 | 0 |
| 05/04/2024 |
5.60
|
89,900 | 5.67 | 5.75 | 5.57 | 0 | 0 | 0 |
| 04/04/2024 |
5.67
|
36,600 | 5.73 | 5.78 | 5.67 | 0 | 0 | 0 |
| 03/04/2024 |
5.78
|
45,100 | 5.72 | 5.85 | 5.72 | 0 | 0 | 0 |
| 02/04/2024 |
5.79
|
85,800 | 5.53 | 5.88 | 5.53 | 0 | 0 | 0 |
| 01/04/2024 |
5.70
|
69,500 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
| 29/03/2024 |
5.70
|
100,800 | 5.67 | 5.79 | 5.67 | 0 | 0 | 0 |
| 28/03/2024 |
5.70
|
91,900 | 5.71 | 5.76 | 5.66 | 0 | 0 | 0 |
| 27/03/2024 |
5.76
|
72,600 | 5.72 | 5.78 | 5.68 | 0 | 0 | 0 |
| 26/03/2024 |
5.76
|
36,300 | 5.79 | 5.79 | 5.67 | 0 | 0 | 0 |
| 25/03/2024 |
5.79
|
89,100 | 5.79 | 5.89 | 5.70 | 0 | 0 | 0 |
| 22/03/2024 |
5.79
|
63,700 | 5.84 | 5.88 | 5.77 | 0 | 0 | 0 |
| 21/03/2024 |
5.83
|
122,100 | 5.96 | 5.96 | 5.79 | 0 | 0 | 0 |
| 20/03/2024 |
5.86
|
48,900 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 |
| 19/03/2024 |
5.90
|
44,900 | 5.96 | 5.96 | 5.85 | 0 | 0 | 0 |
| 18/03/2024 |
5.84
|
112,000 | 5.98 | 5.98 | 5.82 | 0 | 0 | 0 |
| 15/03/2024 |
5.98
|
149,400 | 5.90 | 6.05 | 5.87 | 0 | 0 | 0 |
| 14/03/2024 |
5.98
|
57,600 | 5.97 | 6.07 | 5.89 | 0 | 0 | 0 |
| 13/03/2024 |
5.97
|
106,600 | 5.80 | 6.14 | 5.80 | 0 | 0 | 0 |