| 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 | -2.63% | 1,382,600 | -179,400 | -1.4 |
7.10
8.05
7.75
|
|
2 tháng
(2026-01-19) |
0.31 | 4.15% | 2,841,300 | -195,700 | -1.5 |
7.10
8.05
7.75
|
|
3 tháng
(2025-12-18) |
0.03 | 0.39% | 3,364,400 | -215,000 | -1.7 |
7.10
8.05
7.75
|
|
6 tháng
(2025-09-19) |
1.43 | 22.52% | 11,374,300 | -352,600 | -2.7 |
6.20
8.05
7.75
|
|
12 tháng
(2025-03-24) |
3 | 62.76% | 45,176,800 | -594,277 | -4.1 |
4.40
8.05
7.75
|
|
24 tháng
(2024-03-28) |
2.87 | 58.45% | 74,499,900 | -656,606 | -4.3 |
3.90
8.05
7.75
|
|
36 tháng
(2023-04-03) |
3.96 | 103.47% | 133,443,600 | -1,240,416 | -7.4 |
3.82
8.05
7.75
|
|
60 tháng
(2021-04-13) |
-3.83 | -33.01% | 436,815,748 | -1,000,911 | -10.0 |
3.54
14.57
7.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/06/2024 |
4.69
|
72,700 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
| 13/06/2024 |
4.74
|
49,700 | 4.76 | 4.77 | 4.73 | 2,100 | 300 | 0.0 |
| 12/06/2024 |
4.73
|
127,300 | 4.72 | 4.75 | 4.70 | 10,300 | 600 | 0.0 |
| 11/06/2024 |
4.70
|
102,300 | 4.72 | 4.72 | 4.70 | 0 | 400 | -0.0 |
| 10/06/2024 |
4.72
|
85,000 | 4.77 | 4.77 | 4.71 | 0 | 100 | -0.0 |
| 07/06/2024 |
4.73
|
152,700 | 4.73 | 4.77 | 4.73 | 100 | 0 | 0.0 |
| 06/06/2024 |
4.74
|
46,200 | 4.74 | 4.75 | 4.69 | 0 | 0 | 0 |
| 05/06/2024 |
4.71
|
148,500 | 4.77 | 4.78 | 4.70 | 3,500 | 4,300 | -0.0 |
| 04/06/2024 |
4.73
|
100,700 | 4.79 | 4.79 | 4.70 | 2,000 | 100 | 0.0 |
| 03/06/2024 |
4.76
|
82,100 | 4.74 | 4.78 | 4.74 | 1,300 | 700 | 0.0 |
| 31/05/2024 |
4.74
|
106,500 | 4.72 | 4.75 | 4.69 | 0 | 2,000 | -0.0 |
| 30/05/2024 |
4.72
|
111,500 | 4.70 | 4.75 | 4.68 | 1,800 | 0 | 0.0 |
| 29/05/2024 |
4.70
|
271,000 | 4.71 | 4.80 | 4.68 | 8,400 | 0 | 0.0 |
| 28/05/2024 |
4.74
|
41,900 | 4.70 | 4.76 | 4.69 | 0 | 4,800 | -0.0 |
| 27/05/2024 |
4.70
|
56,700 | 4.70 | 4.75 | 4.70 | 0 | 700 | -0.0 |
| 24/05/2024 |
4.72
|
140,300 | 4.77 | 4.78 | 4.68 | 0 | 0 | 0 |
| 23/05/2024 |
4.79
|
96,200 | 4.78 | 4.79 | 4.75 | 0 | 1,600 | -0.0 |
| 22/05/2024 |
4.78
|
55,500 | 4.83 | 4.83 | 4.76 | 0 | 800 | -0.0 |
| 21/05/2024 |
4.83
|
254,000 | 4.80 | 4.88 | 4.80 | 700 | 0 | 0.0 |
| 20/05/2024 |
4.78
|
112,400 | 4.77 | 4.80 | 4.72 | 3,300 | 0 | 0.0 |
| 17/05/2024 |
4.77
|
110,900 | 4.78 | 4.79 | 4.73 | 800 | 1,800 | -0.0 |
| 16/05/2024 |
4.79
|
200,900 | 4.80 | 4.80 | 4.73 | 0 | 8,500 | -0.0 |
| 15/05/2024 |
4.80
|
86,500 | 4.79 | 4.82 | 4.75 | 0 | 0 | 0 |
| 14/05/2024 |
4.80
|
67,600 | 4.79 | 4.82 | 4.73 | 0 | 0 | 0 |
| 13/05/2024 |
4.79
|
336,100 | 4.70 | 4.84 | 4.70 | 8,800 | 0 | 0.0 |
| 10/05/2024 |
4.70
|
51,800 | 4.73 | 4.73 | 4.67 | 0 | 0 | 0 |
| 09/05/2024 |
4.73
|
113,200 | 4.69 | 4.75 | 4.69 | 0 | 0 | 0 |
| 08/05/2024 |
4.70
|
150,100 | 4.69 | 4.75 | 4.67 | 0 | 0 | 0 |
| 07/05/2024 |
4.69
|
71,200 | 4.68 | 4.69 | 4.66 | 0 | 0 | 0 |
| 06/05/2024 |
4.69
|
54,500 | 4.69 | 4.70 | 4.64 | 0 | 0 | 0 |
| 03/05/2024 |
4.69
|
43,000 | 4.68 | 4.69 | 4.64 | 0 | 0 | 0 |
| 02/05/2024 |
4.68
|
76,900 | 4.66 | 4.70 | 4.64 | 0 | 500 | -0.0 |
| 26/04/2024 |
4.66
|
28,700 | 4.67 | 4.67 | 4.59 | 0 | 0 | 0 |
| 25/04/2024 |
4.67
|
85,600 | 4.67 | 4.69 | 4.60 | 0 | 400 | -0.0 |
| 24/04/2024 |
4.69
|
118,300 | 4.66 | 4.70 | 4.64 | 300 | 300 | 0 |
| 23/04/2024 |
4.67
|
52,100 | 4.70 | 4.73 | 4.64 | 0 | 0 | 0 |
| 22/04/2024 |
4.70
|
79,400 | 4.66 | 4.75 | 4.63 | 0 | 0 | 0 |
| 19/04/2024 |
4.70
|
96,400 | 4.55 | 4.73 | 4.51 | 900 | 22,400 | -0.1 |
| 17/04/2024 |
4.67
|
74,900 | 4.69 | 4.70 | 4.61 | 0 | 900 | -0.0 |
| 16/04/2024 |
4.65
|
199,500 | 4.72 | 4.72 | 4.56 | 0 | 1,200 | -0.0 |
| 15/04/2024 |
4.73
|
154,200 | 4.79 | 4.80 | 4.70 | 100 | 0 | 0.0 |
| 12/04/2024 |
4.82
|
42,000 | 4.85 | 4.86 | 4.78 | 0 | 0 | 0 |
| 11/04/2024 |
4.85
|
147,500 | 4.80 | 4.85 | 4.73 | 2,100 | 0 | 0.0 |
| 10/04/2024 |
4.80
|
92,300 | 4.79 | 4.80 | 4.76 | 0 | 0 | 0 |
| 09/04/2024 |
4.80
|
66,800 | 4.77 | 4.80 | 4.74 | 0 | 0 | 0 |
| 08/04/2024 |
4.75
|
65,500 | 4.78 | 4.80 | 4.75 | 0 | 0 | 0 |
| 05/04/2024 |
4.79
|
187,300 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
| 04/04/2024 |
4.83
|
124,300 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 |
| 03/04/2024 |
4.83
|
164,800 | 4.83 | 4.85 | 4.80 | 0 | 3,000 | -0.0 |
| 02/04/2024 |
4.83
|
160,900 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.85
|
116,900 | 4.89 | 4.89 | 4.84 | 100 | 0 | 0.0 |
| 29/03/2024 |
4.89
|
131,400 | 4.95 | 4.96 | 4.87 | 3,000 | 1,000 | 0.0 |
| 28/03/2024 |
4.91
|
170,700 | 4.90 | 4.93 | 4.87 | 10,000 | 0 | 0.0 |
| 27/03/2024 |
4.90
|
289,400 | 4.86 | 4.95 | 4.85 | 0 | 0 | 0 |
| 26/03/2024 |
4.81
|
131,700 | 4.81 | 4.82 | 4.80 | 0 | 0 | 0 |
| 25/03/2024 |
4.81
|
53,800 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
| 22/03/2024 |
4.81
|
460,100 | 4.83 | 4.83 | 4.77 | 0 | 0 | 0 |
| 21/03/2024 |
4.80
|
131,300 | 4.80 | 4.83 | 4.77 | 0 | 0 | 0 |
| 20/03/2024 |
4.80
|
111,600 | 4.79 | 4.81 | 4.74 | 0 | 10,100 | -0.0 |
| 19/03/2024 |
4.80
|
160,000 | 4.79 | 4.82 | 4.73 | 0 | 600 | -0.0 |
| 18/03/2024 |
4.79
|
155,000 | 4.81 | 4.86 | 4.75 | 0 | 200 | -0.0 |
| 15/03/2024 |
4.85
|
292,900 | 4.83 | 4.95 | 4.81 | 0 | 14,500 | -0.1 |
| 14/03/2024 |
4.83
|
72,300 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |