| 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) |
-0.22 | -4.74% | 12,178,600 | 0 | 0 |
4.23
4.73
4.41
|
|
2 tháng
(2026-01-19) |
-0.28 | -5.96% | 25,285,000 | 0 | 0 |
4.23
4.91
4.41
|
|
3 tháng
(2025-12-18) |
-0.46 | -9.43% | 46,051,800 | 0 | 0 |
4.23
5.06
4.41
|
|
6 tháng
(2025-09-19) |
-0.43 | -8.87% | 129,532,800 | -77,000 | -0.4 |
4.23
5.65
4.41
|
|
12 tháng
(2025-03-24) |
0.16 | 3.76% | 371,692,400 | -77,000 | -0.4 |
3.85
5.65
4.41
|
|
24 tháng
(2024-03-28) |
-0.55 | -11.07% | 540,119,000 | -107,970 | -0.6 |
3.85
5.65
4.41
|
|
36 tháng
(2023-04-03) |
0.32 | 7.80% | 1,300,682,600 | -108,061 | -0.6 |
3.85
6.83
4.41
|
|
60 tháng
(2021-04-13) |
-6.39 | -59.13% | 3,755,069,800 | -4,573,668 | -68.6 |
3.04
19.73
4.41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
4.14
|
1,079,200 | 4.24 | 4.28 | 4.05 | 0 | 0 | 0 |
| 02/08/2024 |
4.28
|
513,100 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 |
| 01/08/2024 |
4.28
|
510,700 | 4.39 | 4.45 | 4.26 | 0 | 0 | 0 |
| 31/07/2024 |
4.39
|
629,400 | 4.38 | 4.53 | 4.38 | 0 | 0 | 0 |
| 30/07/2024 |
4.33
|
391,600 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.30
|
497,700 | 4.36 | 4.37 | 4.26 | 0 | 0 | 0 |
| 26/07/2024 |
4.36
|
243,100 | 4.36 | 4.37 | 4.33 | 0 | 0 | 0 |
| 25/07/2024 |
4.32
|
632,800 | 4.38 | 4.39 | 4.28 | 0 | 0 | 0 |
| 24/07/2024 |
4.42
|
471,500 | 4.30 | 4.42 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.38
|
488,500 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 |
| 22/07/2024 |
4.41
|
772,900 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
343,700 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 18/07/2024 |
4.56
|
801,800 | 4.51 | 4.56 | 4.46 | 0 | 0 | 0 |
| 17/07/2024 |
4.45
|
726,800 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
| 16/07/2024 |
4.55
|
887,400 | 4.51 | 4.64 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.50
|
303,300 | 4.51 | 4.53 | 4.50 | 0 | 0 | 0 |
| 12/07/2024 |
4.52
|
391,100 | 4.50 | 4.54 | 4.50 | 0 | 0 | 0 |
| 11/07/2024 |
4.53
|
319,100 | 4.50 | 4.53 | 4.49 | 0 | 0 | 0 |
| 10/07/2024 |
4.49
|
240,900 | 4.50 | 4.51 | 4.48 | 0 | 0 | 0 |
| 09/07/2024 |
4.48
|
281,500 | 4.47 | 4.49 | 4.45 | 0 | 0 | 0 |
| 08/07/2024 |
4.47
|
448,200 | 4.49 | 4.50 | 4.45 | 0 | 0 | 0 |
| 05/07/2024 |
4.46
|
453,700 | 4.48 | 4.50 | 4.45 | 0 | 0 | 0 |
| 04/07/2024 |
4.49
|
421,600 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
| 03/07/2024 |
4.54
|
232,200 | 4.58 | 4.59 | 4.53 | 0 | 0 | 0 |
| 02/07/2024 |
4.56
|
266,100 | 4.47 | 4.57 | 4.45 | 0 | 0 | 0 |
| 01/07/2024 |
4.46
|
362,200 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 |
| 28/06/2024 |
4.46
|
495,900 | 4.49 | 4.51 | 4.46 | 0 | 5,000 | -0.0 |
| 27/06/2024 |
4.48
|
332,800 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 |
| 26/06/2024 |
4.49
|
416,200 | 4.50 | 4.55 | 4.49 | 0 | 0 | 0 |
| 25/06/2024 |
4.51
|
570,000 | 4.48 | 4.55 | 4.48 | 0 | 5,800 | -0.0 |
| 24/06/2024 |
4.46
|
983,900 | 4.60 | 4.63 | 4.45 | 0 | 0 | 0 |
| 21/06/2024 |
4.57
|
728,800 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
| 20/06/2024 |
4.61
|
613,300 | 4.60 | 4.64 | 4.59 | 0 | 0 | 0 |
| 19/06/2024 |
4.63
|
807,500 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.65
|
616,700 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 17/06/2024 |
4.68
|
704,300 | 4.73 | 4.79 | 4.65 | 0 | 0 | 0 |
| 14/06/2024 |
4.72
|
2,015,800 | 4.72 | 4.87 | 4.71 | 0 | 0 | 0 |
| 13/06/2024 |
4.71
|
562,500 | 4.76 | 4.77 | 4.71 | 0 | 0 | 0 |
| 12/06/2024 |
4.70
|
587,600 | 4.68 | 4.70 | 4.66 | 0 | 0 | 0 |
| 11/06/2024 |
4.67
|
741,900 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 |
| 10/06/2024 |
4.69
|
1,054,000 | 4.74 | 4.74 | 4.69 | 0 | 0 | 0 |
| 07/06/2024 |
4.70
|
906,000 | 4.74 | 4.76 | 4.70 | 0 | 0 | 0 |
| 06/06/2024 |
4.74
|
755,600 | 4.73 | 4.78 | 4.71 | 0 | 0 | 0 |
| 05/06/2024 |
4.72
|
1,060,400 | 4.78 | 4.81 | 4.72 | 0 | 0 | 0 |
| 04/06/2024 |
4.78
|
1,076,200 | 4.83 | 4.84 | 4.74 | 0 | 0 | 0 |
| 03/06/2024 |
4.78
|
1,156,100 | 4.80 | 4.87 | 4.75 | 0 | 0 | 0 |
| 31/05/2024 |
4.75
|
856,900 | 4.80 | 4.85 | 4.73 | 0 | 0 | 0 |
| 30/05/2024 |
4.80
|
1,543,100 | 4.80 | 4.91 | 4.74 | 0 | 0 | 0 |
| 29/05/2024 |
4.80
|
1,772,000 | 4.69 | 4.91 | 4.69 | 0 | 0 | 0 |
| 28/05/2024 |
4.69
|
662,200 | 4.65 | 4.73 | 4.63 | 0 | 0 | 0 |
| 27/05/2024 |
4.64
|
750,400 | 4.62 | 4.69 | 4.58 | 0 | 0 | 0 |
| 24/05/2024 |
4.62
|
1,807,300 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 |
| 23/05/2024 |
4.87
|
1,601,400 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 |
| 22/05/2024 |
4.88
|
2,967,000 | 4.78 | 4.94 | 4.74 | 0 | 0 | 0 |
| 21/05/2024 |
4.75
|
1,983,700 | 4.67 | 4.78 | 4.67 | 0 | 0 | 0 |
| 20/05/2024 |
4.67
|
1,045,500 | 4.67 | 4.73 | 4.65 | 0 | 0 | 0 |
| 17/05/2024 |
4.63
|
537,200 | 4.62 | 4.65 | 4.58 | 0 | 0 | 0 |
| 16/05/2024 |
4.62
|
581,400 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 |
| 15/05/2024 |
4.62
|
878,900 | 4.63 | 4.64 | 4.59 | 0 | 0 | 0 |
| 14/05/2024 |
4.60
|
746,300 | 4.66 | 4.72 | 4.59 | 0 | 0 | 0 |
| 13/05/2024 |
4.65
|
1,193,600 | 4.59 | 4.73 | 4.56 | 0 | 0 | 0 |
| 10/05/2024 |
4.54
|
1,237,900 | 4.50 | 4.62 | 4.50 | 0 | 0 | 0 |
| 09/05/2024 |
4.49
|
575,800 | 4.50 | 4.50 | 4.47 | 0 | 0 | 0 |
| 08/05/2024 |
4.48
|
457,700 | 4.49 | 4.50 | 4.44 | 0 | 0 | 0 |
| 07/05/2024 |
4.48
|
544,600 | 4.47 | 4.50 | 4.45 | 0 | 0 | 0 |
| 06/05/2024 |
4.47
|
625,300 | 4.46 | 4.49 | 4.45 | 0 | 0 | 0 |
| 03/05/2024 |
4.45
|
828,100 | 4.44 | 4.52 | 4.43 | 0 | 0 | 0 |
| 02/05/2024 |
4.43
|
346,100 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 |
| 26/04/2024 |
4.43
|
812,900 | 4.39 | 4.49 | 4.38 | 0 | 0 | 0 |
| 25/04/2024 |
4.39
|
332,600 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
| 24/04/2024 |
4.39
|
757,900 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
| 23/04/2024 |
4.31
|
1,042,300 | 4.32 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/04/2024 |
4.32
|
558,100 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 |
| 19/04/2024 |
4.30
|
926,700 | 4.38 | 4.38 | 4.21 | 0 | 0 | 0 |
| 17/04/2024 |
4.37
|
936,200 | 4.31 | 4.42 | 4.30 | 0 | 0 | 0 |
| 16/04/2024 |
4.31
|
2,464,200 | 4.40 | 4.45 | 4.17 | 0 | 0 | 0 |
| 15/04/2024 |
4.38
|
2,671,200 | 4.69 | 4.70 | 4.38 | 0 | 0 | 0 |
| 12/04/2024 |
4.70
|
694,600 | 4.72 | 4.76 | 4.67 | 0 | 0 | 0 |
| 11/04/2024 |
4.72
|
1,548,800 | 4.59 | 4.81 | 4.55 | 0 | 0 | 0 |
| 10/04/2024 |
4.62
|
935,400 | 4.66 | 4.68 | 4.60 | 0 | 0 | 0 |
| 09/04/2024 |
4.64
|
713,800 | 4.55 | 4.64 | 4.54 | 0 | 0 | 0 |
| 08/04/2024 |
4.57
|
1,482,900 | 4.60 | 4.65 | 4.57 | 0 | 0 | 0 |
| 05/04/2024 |
4.63
|
1,513,700 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
| 04/04/2024 |
4.68
|
1,796,600 | 4.76 | 4.80 | 4.68 | 0 | 0 | 0 |
| 03/04/2024 |
4.78
|
2,723,900 | 4.83 | 4.84 | 4.74 | 0 | 0 | 0 |
| 02/04/2024 |
4.85
|
1,120,200 | 4.92 | 4.92 | 4.81 | 0 | 0 | 0 |
| 01/04/2024 |
4.88
|
1,663,500 | 4.91 | 4.93 | 4.85 | 0 | 0 | 0 |
| 29/03/2024 |
4.93
|
1,460,600 | 4.98 | 5.01 | 4.91 | 0 | 0 | 0 |
| 28/03/2024 |
4.97
|
1,244,400 | 5.03 | 5.06 | 4.94 | 0 | 0 | 0 |
| 27/03/2024 |
5
|
1,823,800 | 4.97 | 5.03 | 4.95 | 0 | 0 | 0 |
| 26/03/2024 |
4.95
|
1,037,400 | 4.88 | 4.99 | 4.86 | 0 | 0 | 0 |
| 25/03/2024 |
4.89
|
2,011,100 | 4.90 | 4.96 | 4.88 | 0 | 0 | 0 |
| 22/03/2024 |
4.93
|
1,607,400 | 4.97 | 5.02 | 4.92 | 0 | 0 | 0 |
| 21/03/2024 |
4.97
|
2,282,500 | 4.88 | 4.98 | 4.88 | 0 | 0 | 0 |
| 20/03/2024 |
4.87
|
895,000 | 4.83 | 4.88 | 4.80 | 0 | 0 | 0 |
| 19/03/2024 |
4.83
|
825,800 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
| 18/03/2024 |
4.83
|
2,856,900 | 4.90 | 4.96 | 4.70 | 0 | 0 | 0 |
| 15/03/2024 |
4.83
|
1,277,300 | 4.81 | 4.87 | 4.80 | 0 | 0 | 0 |
| 14/03/2024 |
4.84
|
1,506,800 | 4.90 | 4.92 | 4.81 | 0 | 0 | 0 |
| 13/03/2024 |
4.86
|
914,500 | 4.78 | 4.87 | 4.78 | 0 | 0 | 0 |