| 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) |
-0.50 | -11.11% | 1,265,600 | 10,000 | 0.0 |
3.80
4.50
4.10
|
|
2 tháng
(2026-01-15) |
-0.80 | -16.67% | 3,505,300 | 16,000 | 0.1 |
3.80
4.90
4.10
|
|
3 tháng
(2025-12-16) |
-0.70 | -14.89% | 10,106,800 | 3,000 | 0.1 |
3.80
5.10
4.10
|
|
6 tháng
(2025-09-17) |
-1.10 | -21.57% | 22,499,800 | 383,700 | 2.1 |
3.80
5.30
4.10
|
|
12 tháng
(2025-03-21) |
-1.50 | -27.27% | 67,416,700 | 810,800 | 3.0 |
3.80
5.60
4.10
|
|
24 tháng
(2024-03-26) |
-1.60 | -28.57% | 210,741,732 | 767,400 | 8.0 |
3.80
9.30
4.10
|
|
36 tháng
(2023-04-03) |
-3.50 | -46.67% | 341,837,908 | 862,900 | 8.8 |
3.80
10.50
4.10
|
|
60 tháng
(2021-04-12) |
-20.20 | -83.47% | 405,621,842 | 863,400 | 8.7 |
3.80
46.30
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2024 |
7.10
|
842,934 | 6.30 | 7.30 | 6.30 | 0 | 300,000 | -2.1 |
| 01/08/2024 |
7.30
|
1,908,058 | 7.90 | 8 | 7.20 | 9,000 | 0 | 0.1 |
| 31/07/2024 |
7.90
|
2,390,595 | 8.70 | 8.90 | 7.80 | 112,000 | 3,400 | 1.0 |
| 30/07/2024 |
8.70
|
2,087,983 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
| 29/07/2024 |
8.60
|
2,919,305 | 9.60 | 9.90 | 8.60 | 0 | 0 | 0 |
| 26/07/2024 |
9.30
|
3,541,487 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 25/07/2024 |
8.40
|
1,142,480 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
757,878 | 8.10 | 8.80 | 8.10 | 5,700 | 0 | 0.0 |
| 23/07/2024 |
8.10
|
1,126,051 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.70
|
1,118,763 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
1,546,668 | 8.60 | 8.60 | 7.80 | 20,800 | 0 | 0.2 |
| 18/07/2024 |
8.20
|
3,014,195 | 6.20 | 8.20 | 6.20 | 0 | 382,600 | -2.8 |
| 17/07/2024 |
7.30
|
1,492,421 | 6.20 | 7.40 | 6.20 | 0 | 342,000 | -2.4 |
| 16/07/2024 |
7.20
|
305,883 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 15/07/2024 |
7.20
|
360,533 | 6.10 | 7.30 | 6.10 | 0 | 0 | 0 |
| 12/07/2024 |
7.20
|
994,996 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
6.90
|
556,038 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
7
|
560,968 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 09/07/2024 |
6.80
|
681,255 | 5.70 | 7.30 | 5.70 | 0 | 0 | 0 |
| 08/07/2024 |
6.80
|
867,080 | 5.80 | 6.90 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
6.80
|
621,344 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
637,614 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 03/07/2024 |
7
|
1,220,354 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 02/07/2024 |
6.60
|
775,349 | 5.70 | 6.80 | 5.70 | 0 | 0 | 0 |
| 01/07/2024 |
6.90
|
710,401 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 28/06/2024 |
6.90
|
1,121,001 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 |
| 27/06/2024 |
7.10
|
587,295 | 6.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
7.20
|
332,201 | 6.90 | 8 | 6.90 | 0 | 0 | 0 |
| 25/06/2024 |
7.50
|
616,845 | 6.30 | 7.80 | 6.30 | 0 | 0 | 0 |
| 24/06/2024 |
7.50
|
1,315,316 | 7 | 7.80 | 7 | 0 | 7,000 | -0.1 |
| 21/06/2024 |
7.40
|
928,429 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.90
|
647,062 | 5.90 | 7.10 | 5.90 | 0 | 0 | 0 |
| 19/06/2024 |
6.90
|
1,063,655 | 6.20 | 7.40 | 6.20 | 10,400 | 0 | 0.1 |
| 18/06/2024 |
7.20
|
531,652 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
6.80
|
1,113,035 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
1,959,202 | 7 | 8.20 | 7 | 0 | 0 | 0 |
| 13/06/2024 |
8
|
1,058,687 | 9.70 | 9.70 | 7.50 | 12,000 | 0 | 0.1 |
| 12/06/2024 |
8.30
|
6,343,428 | 8.90 | 8.90 | 7.90 | 304,300 | 25,000 | 2.4 |
| 11/06/2024 |
7.80
|
802,645 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 10/06/2024 |
7.10
|
2,962,112 | 6.10 | 7.10 | 6.10 | 0 | 100,000 | -0.6 |
| 07/06/2024 |
6.40
|
1,043,842 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 06/06/2024 |
6
|
738,453 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 05/06/2024 |
6.20
|
658,714 | 5.30 | 7.10 | 5.30 | 0 | 0 | 0 |
| 04/06/2024 |
6.10
|
356,131 | 5.20 | 6.50 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.40
|
1,899,201 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 31/05/2024 |
6
|
1,782,972 | 6.30 | 6.60 | 5.90 | 0 | 0 | 0 |
| 30/05/2024 |
6.50
|
257,618 | 5.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 29/05/2024 |
6.60
|
442,620 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
452,740 | 6.20 | 6.70 | 6.20 | 400 | 0 | 0.0 |
| 27/05/2024 |
6.30
|
822,574 | 5.60 | 6.50 | 5.60 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
1,317,700 | 6 | 7.20 | 6 | 33,000 | 0 | 0.2 |
| 23/05/2024 |
7.10
|
2,114,245 | 6.60 | 7.20 | 6.50 | 500,300 | 0 | 3.5 |
| 22/05/2024 |
6.50
|
406,005 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 21/05/2024 |
6.50
|
942,050 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.20
|
557,601 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/05/2024 |
6.10
|
517,351 | 6.10 | 6.20 | 6 | 0 | 59,000 | -0.4 |
| 16/05/2024 |
6
|
367,766 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 15/05/2024 |
6.20
|
429,513 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/05/2024 |
6.30
|
529,679 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 13/05/2024 |
6.30
|
616,700 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 10/05/2024 |
6.30
|
601,565 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
6.40
|
935,522 | 7.10 | 7.30 | 6.30 | 0 | 0 | 0 |
| 08/05/2024 |
6.50
|
1,230,419 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 07/05/2024 |
5.90
|
707,508 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
|
427,470 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
465,788 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
| 02/05/2024 |
5.50
|
371,808 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
5.60
|
114,146 | 4.80 | 5.70 | 4.80 | 0 | 0 | 0 |
| 25/04/2024 |
5.70
|
194,606 | 5 | 5.70 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.20
|
62,201 | 4.50 | 5.50 | 4.50 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
592,745 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 22/04/2024 |
5.40
|
609,942 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 19/04/2024 |
5.30
|
1,132,460 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/04/2024 |
5.60
|
281,421 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 16/04/2024 |
5.70
|
634,444 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 15/04/2024 |
5.80
|
508,931 | 6.30 | 6.40 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
6.40
|
471,391 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 11/04/2024 |
5.90
|
320,738 | 6.10 | 6.20 | 5.90 | 0 | 900 | -0.0 |
| 10/04/2024 |
6.10
|
332,635 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 09/04/2024 |
6.30
|
189,765 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/04/2024 |
6.30
|
670,434 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
| 05/04/2024 |
6.40
|
773,174 | 6.30 | 6.80 | 6.10 | 0 | 3,500 | -0.0 |
| 04/04/2024 |
6.30
|
774,679 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 03/04/2024 |
6.10
|
477,532 | 6.30 | 6.50 | 6 | 0 | 1,500 | -0.0 |
| 02/04/2024 |
6.30
|
1,722,214 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 |
| 01/04/2024 |
5.60
|
206,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/03/2024 |
5.50
|
113,255 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2024 |
5.60
|
115,252 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.70
|
232,805 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
97,800 | 5.70 | 5.70 | 5.60 | 0 | 4,000 | -0.0 |
| 25/03/2024 |
5.70
|
489,810 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 22/03/2024 |
5.60
|
606,210 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/03/2024 |
5.60
|
267,565 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2024 |
5.60
|
1,440,055 | 5.30 | 5.80 | 5.20 | 0 | 3,300 | -0.0 |
| 19/03/2024 |
5.30
|
190,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/03/2024 |
5.30
|
486,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/03/2024 |
5.40
|
424,000 | 5.40 | 5.40 | 5.30 | 1,800 | 0 | 0.0 |
| 14/03/2024 |
5.40
|
177,511 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/03/2024 |
5.40
|
501,172 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/03/2024 |
5.40
|
115,012 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |