| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.49 | -7.01% | 244,900 | -11,291 | 0 |
6.08
7.09
6.70
|
|
2 tháng
(2026-04-20) |
-0.61 | -8.58% | 461,100 | -17,594 | 0 |
6.08
7.20
6.70
|
|
3 tháng
(2026-03-20) |
-1.18 | -15.36% | 899,800 | -34,694 | -0.1 |
6.08
7.80
6.70
|
|
6 tháng
(2025-12-22) |
-1 | -13.33% | 4,144,600 | -247,594 | -1.7 |
6.08
8.05
6.70
|
|
12 tháng
(2025-06-23) |
0.75 | 13.04% | 25,359,900 | -416,394 | -3.0 |
5.75
8.05
6.70
|
|
24 tháng
(2024-06-28) |
1.88 | 40.69% | 68,645,800 | -728,300 | -4.6 |
3.90
8.05
6.70
|
|
36 tháng
(2023-07-04) |
1.83 | 39.11% | 111,920,400 | -734,802 | -4.7 |
3.90
8.05
6.70
|
|
60 tháng
(2021-07-14) |
-2.72 | -29.47% | 348,562,265 | -400,959 | -2.7 |
3.54
14.57
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
4.26
|
55,000 | 4.23 | 4.35 | 4.18 | 0 | 0 | 0 |
| 04/11/2024 |
4.22
|
55,600 | 4.22 | 4.25 | 4.15 | 31,300 | 1,000 | 0.1 |
| 01/11/2024 |
4.20
|
7,700 | 4.20 | 4.20 | 4.17 | 0 | 0 | 0 |
| 31/10/2024 |
4.20
|
75,400 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 |
| 30/10/2024 |
4.17
|
54,200 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
| 29/10/2024 |
4.24
|
17,600 | 4.25 | 4.29 | 4.20 | 0 | 200 | -0.0 |
| 28/10/2024 |
4.24
|
43,900 | 4.25 | 4.25 | 4.21 | 3,000 | 0 | 0.0 |
| 25/10/2024 |
4.23
|
22,300 | 4.23 | 4.24 | 4.19 | 500 | 0 | 0.0 |
| 24/10/2024 |
4.24
|
40,500 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 23/10/2024 |
4.25
|
69,000 | 4.24 | 4.25 | 4.14 | 1,200 | 0 | 0.0 |
| 22/10/2024 |
4.25
|
29,100 | 4.22 | 4.25 | 4.21 | 0 | 800 | -0.0 |
| 21/10/2024 |
4.25
|
46,800 | 4.28 | 4.30 | 4.24 | 0 | 2,000 | -0.0 |
| 18/10/2024 |
4.26
|
75,700 | 4.24 | 4.28 | 4.22 | 0 | 1,000 | -0.0 |
| 17/10/2024 |
4.24
|
60,600 | 4.28 | 4.29 | 4.23 | 0 | 0 | 0 |
| 16/10/2024 |
4.29
|
26,300 | 4.22 | 4.29 | 4.22 | 0 | 300 | -0.0 |
| 15/10/2024 |
4.28
|
41,400 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
124,800 | 4.23 | 4.32 | 4.23 | 1,000 | 1,000 | 0 |
| 11/10/2024 |
4.30
|
201,100 | 4.27 | 4.30 | 4.19 | 3,300 | 76,000 | -0.3 |
| 10/10/2024 |
4.27
|
136,700 | 4.21 | 4.30 | 4.17 | 2,000 | 0 | 0.0 |
| 09/10/2024 |
4.22
|
89,100 | 4.19 | 4.22 | 4.16 | 0 | 1,800 | -0.0 |
| 08/10/2024 |
4.19
|
69,000 | 4.18 | 4.20 | 4.15 | 0 | 0 | 0 |
| 07/10/2024 |
4.18
|
25,500 | 4.16 | 4.19 | 4.15 | 0 | 2,600 | -0.0 |
| 04/10/2024 |
4.16
|
34,100 | 4.14 | 4.20 | 4.13 | 0 | 0 | 0 |
| 03/10/2024 |
4.14
|
136,100 | 4.20 | 4.20 | 4.14 | 0 | 0 | 0 |
| 02/10/2024 |
4.18
|
68,500 | 4.18 | 4.21 | 4.14 | 2,600 | 0 | 0.0 |
| 01/10/2024 |
4.18
|
100,100 | 4.16 | 4.20 | 4.13 | 0 | 0 | 0 |
| 30/09/2024 |
4.14
|
54,400 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 |
| 27/09/2024 |
4.14
|
120,400 | 4.20 | 4.24 | 4.10 | 0 | 0 | 0 |
| 26/09/2024 |
4.20
|
67,300 | 4.20 | 4.25 | 4.18 | 0 | 0 | 0 |
| 25/09/2024 |
4.20
|
49,500 | 4.17 | 4.20 | 4.12 | 0 | 0 | 0 |
| 24/09/2024 |
4.19
|
51,900 | 4.19 | 4.19 | 4.16 | 800 | 0 | 0.0 |
| 23/09/2024 |
4.16
|
41,200 | 4.20 | 4.27 | 4.15 | 0 | 400 | -0.0 |
| 20/09/2024 |
4.20
|
32,900 | 4.24 | 4.27 | 4.20 | 0 | 700 | -0.0 |
| 19/09/2024 |
4.24
|
7,800 | 4.25 | 4.29 | 4.20 | 0 | 0 | 0 |
| 18/09/2024 |
4.19
|
15,600 | 4.19 | 4.24 | 4.19 | 0 | 0 | 0 |
| 17/09/2024 |
4.19
|
67,000 | 4.17 | 4.23 | 4.17 | 1,100 | 0 | 0.0 |
| 16/09/2024 |
4.17
|
51,100 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
| 13/09/2024 |
4.27
|
7,100 | 4.26 | 4.28 | 4.26 | 0 | 0 | 0 |
| 12/09/2024 |
4.26
|
22,800 | 4.26 | 4.28 | 4.24 | 0 | 0 | 0 |
| 11/09/2024 |
4.26
|
11,500 | 4.16 | 4.27 | 4.16 | 0 | 0 | 0 |
| 10/09/2024 |
4.24
|
36,300 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 |
| 09/09/2024 |
4.33
|
38,900 | 4.31 | 4.33 | 4.30 | 0 | 0 | 0 |
| 06/09/2024 |
4.32
|
9,300 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
| 05/09/2024 |
4.32
|
28,200 | 4.32 | 4.36 | 4.29 | 0 | 0 | 0 |
| 04/09/2024 |
4.32
|
44,300 | 4.31 | 4.32 | 4.27 | 0 | 1,000 | -0.0 |
| 30/08/2024 |
4.32
|
47,200 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
| 29/08/2024 |
4.31
|
66,900 | 4.25 | 4.33 | 4.25 | 0 | 700 | -0.0 |
| 28/08/2024 |
4.27
|
66,900 | 4.38 | 4.38 | 4.25 | 0 | 5,700 | -0.0 |
| 27/08/2024 |
4.35
|
46,000 | 4.35 | 4.35 | 4.30 | 0 | 1,800 | -0.0 |
| 26/08/2024 |
4.36
|
90,300 | 4.37 | 4.45 | 4.30 | 700 | 0 | 0.0 |
| 23/08/2024 |
4.36
|
122,000 | 4.36 | 4.39 | 4.32 | 0 | 4,700 | -0.0 |
| 22/08/2024 |
4.36
|
290,500 | 4.20 | 4.39 | 4.19 | 2,900 | 0 | 0.0 |
| 21/08/2024 |
4.19
|
32,300 | 4.19 | 4.23 | 4.16 | 500 | 0 | 0.0 |
| 20/08/2024 |
4.20
|
26,400 | 4.20 | 4.24 | 4.17 | 0 | 0 | 0 |
| 19/08/2024 |
4.20
|
71,000 | 4.15 | 4.29 | 4.15 | 0 | 27,300 | -0.1 |
| 16/08/2024 |
4.15
|
58,200 | 4.03 | 4.17 | 4.03 | 3,100 | 1,200 | 0.0 |
| 15/08/2024 |
4.15
|
104,700 | 4.10 | 4.15 | 4 | 6,200 | 100 | 0.0 |
| 14/08/2024 |
4.10
|
51,700 | 4.15 | 4.18 | 4.10 | 0 | 600 | -0.0 |
| 13/08/2024 |
4.18
|
18,900 | 4.17 | 4.20 | 4.15 | 0 | 0 | 0 |
| 12/08/2024 |
4.18
|
46,400 | 4.18 | 4.18 | 4.14 | 0 | 4,800 | -0.0 |
| 09/08/2024 |
4.18
|
21,700 | 4.14 | 4.18 | 4.12 | 500 | 100 | 0.0 |
| 08/08/2024 |
4.11
|
63,400 | 4.20 | 4.20 | 4.11 | 0 | 1,000 | -0.0 |
| 07/08/2024 |
4.30
|
94,800 | 4.16 | 4.30 | 4.05 | 17,200 | 0 | 0.1 |
| 06/08/2024 |
4.09
|
115,200 | 3.92 | 4.13 | 3.92 | 6,100 | 0 | 0.0 |
| 05/08/2024 |
3.90
|
136,900 | 4.08 | 4.08 | 3.81 | 1,100 | 900 | 0.0 |
| 02/08/2024 |
4.08
|
86,800 | 4.16 | 4.17 | 3.87 | 0 | 300 | -0.0 |
| 01/08/2024 |
4.16
|
152,200 | 4.26 | 4.26 | 4.14 | 1,000 | 0 | 0.0 |
| 31/07/2024 |
4.20
|
184,000 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
| 30/07/2024 |
4.25
|
77,100 | 4.26 | 4.29 | 4.20 | 0 | 1,600 | -0.0 |
| 29/07/2024 |
4.30
|
225,100 | 4.35 | 4.35 | 4.25 | 0 | 1,600 | -0.0 |
| 26/07/2024 |
4.32
|
76,400 | 4.45 | 4.45 | 4.23 | 9,900 | 0 | 0.0 |
| 25/07/2024 |
4.36
|
156,400 | 4.41 | 4.44 | 4.30 | 2,200 | 0 | 0.0 |
| 24/07/2024 |
4.45
|
91,600 | 4.45 | 4.46 | 4.40 | 0 | 200 | -0.0 |
| 23/07/2024 |
4.45
|
63,200 | 4.52 | 4.53 | 4.45 | 0 | 4,700 | -0.0 |
| 22/07/2024 |
4.53
|
124,100 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
| 19/07/2024 |
4.58
|
49,600 | 4.59 | 4.65 | 4.50 | 0 | 0 | 0 |
| 18/07/2024 |
4.59
|
164,500 | 4.61 | 4.61 | 4.49 | 5,300 | 6,800 | -0.0 |
| 17/07/2024 |
4.58
|
122,100 | 4.64 | 4.69 | 4.35 | 0 | 200 | -0.0 |
| 16/07/2024 |
4.64
|
63,900 | 4.65 | 4.68 | 4.61 | 0 | 200 | -0.0 |
| 15/07/2024 |
4.64
|
70,300 | 4.63 | 4.69 | 4.61 | 0 | 0 | 0 |
| 12/07/2024 |
4.62
|
33,800 | 4.68 | 4.68 | 4.62 | 2,800 | 0 | 0.0 |
| 11/07/2024 |
4.67
|
81,900 | 4.68 | 4.69 | 4.62 | 2,800 | 0 | 0.0 |
| 10/07/2024 |
4.65
|
55,200 | 4.63 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/07/2024 |
4.65
|
46,800 | 4.62 | 4.69 | 4.59 | 1,600 | 0 | 0.0 |
| 08/07/2024 |
4.65
|
24,600 | 4.68 | 4.68 | 4.61 | 600 | 0 | 0.0 |
| 05/07/2024 |
4.65
|
41,100 | 4.69 | 4.69 | 4.62 | 0 | 7,500 | -0.0 |
| 04/07/2024 |
4.66
|
44,500 | 4.67 | 4.70 | 4.62 | 1,300 | 0 | 0.0 |
| 03/07/2024 |
4.67
|
20,800 | 4.70 | 4.70 | 4.64 | 0 | 1,900 | -0.0 |
| 02/07/2024 |
4.68
|
28,500 | 4.71 | 4.72 | 4.63 | 0 | 300 | -0.0 |
| 01/07/2024 |
4.65
|
55,300 | 4.66 | 4.69 | 4.60 | 15,100 | 3,300 | 0.1 |
| 28/06/2024 |
4.62
|
127,700 | 4.69 | 4.70 | 4.36 | 0 | 1,200 | -0.0 |
| 27/06/2024 |
4.68
|
53,700 | 4.65 | 4.70 | 4.64 | 0 | 0 | 0 |
| 26/06/2024 |
4.68
|
196,500 | 4.70 | 4.70 | 4.60 | 11,400 | 3,500 | 0.0 |
| 25/06/2024 |
4.70
|
49,800 | 4.68 | 4.72 | 4.68 | 5,000 | 100 | 0.0 |
| 24/06/2024 |
4.69
|
197,300 | 4.72 | 4.75 | 4.65 | 10,000 | 1,100 | 0.0 |
| 21/06/2024 |
4.74
|
133,800 | 4.75 | 4.76 | 4.71 | 0 | 400 | -0.0 |
| 20/06/2024 |
4.73
|
99,600 | 4.72 | 4.74 | 4.71 | 13,400 | 0 | 0.1 |
| 19/06/2024 |
4.71
|
38,800 | 4.71 | 4.73 | 4.69 | 0 | 500 | -0.0 |
| 18/06/2024 |
4.71
|
49,000 | 4.71 | 4.74 | 4.70 | 3,400 | 300 | 0.0 |
| 17/06/2024 |
4.71
|
25,600 | 4.70 | 4.73 | 4.69 | 0 | 1,500 | -0.0 |