| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.80 | -16.33% | 15,568,900 | -55,970 | 0 |
4.10
5
4.20
|
|
2 tháng
(2026-06-01) |
-0.90 | -18% | 29,383,500 | -9,770 | 0 |
4.10
5
4.20
|
|
3 tháng
(2026-05-04) |
-1 | -19.61% | 53,415,600 | 173,913 | 0 |
4.10
5.30
4.20
|
|
6 tháng
(2026-02-02) |
-2.30 | -35.94% | 126,794,700 | -301,787 | -2.4 |
4.10
6.60
4.20
|
|
12 tháng
(2025-08-05) |
-4.20 | -50.60% | 405,947,200 | -6,149,387 | -41.5 |
4.10
8.60
4.20
|
|
24 tháng
(2024-08-12) |
-0.53 | -11.45% | 843,020,680 | -5,995,737 | -38.8 |
4.10
8.60
4.20
|
|
36 tháng
(2023-08-16) |
-6.75 | -62.21% | 1,238,709,380 | -11,330,680 | -68.9 |
4.10
10.85
4.20
|
|
60 tháng
(2021-08-26) |
-8.19 | -66.64% | 3,806,354,180 | -15,644,264 | -163.2 |
4.10
31.80
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
5
|
519,093 | 4.90 | 5 | 4.90 | 94 | 18,000 | -0.1 |
| 17/12/2024 |
5
|
398,327 | 5 | 5.10 | 4.90 | 2,000 | 75 | 0.0 |
| 16/12/2024 |
5
|
519,335 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
5
|
817,579 | 5 | 5.10 | 4.90 | 10,000 | 0 | 0.1 |
| 12/12/2024 |
5
|
676,661 | 5 | 5.10 | 5 | 0 | 7,952 | -0.0 |
| 11/12/2024 |
5.10
|
1,004,254 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
681,540 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
654,950 | 5 | 5.10 | 5 | 500 | 0 | 0.0 |
| 06/12/2024 |
5
|
1,109,277 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/12/2024 |
5.10
|
1,105,846 | 5 | 5.10 | 4.90 | 100 | 600 | -0.0 |
| 04/12/2024 |
5
|
881,799 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/12/2024 |
5.10
|
667,005 | 5.10 | 5.20 | 5 | 0 | 8,500 | -0.0 |
| 02/12/2024 |
5.10
|
908,397 | 5 | 5.20 | 5 | 3,000 | 0 | 0.0 |
| 29/11/2024 |
5
|
1,790,909 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 28/11/2024 |
5.10
|
513,307 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/11/2024 |
5.20
|
3,440,264 | 5 | 5.40 | 4.90 | 8,500 | 0 | 0.0 |
| 26/11/2024 |
4.90
|
401,537 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/11/2024 |
5
|
388,576 | 5 | 5 | 4.90 | 0 | 10,000 | -0.1 |
| 22/11/2024 |
4.90
|
977,960 | 4.80 | 5 | 4.80 | 0 | 7 | -0.0 |
| 21/11/2024 |
4.90
|
456,210 | 4.90 | 4.90 | 4.80 | 10,000 | 5,347 | 0.0 |
| 20/11/2024 |
4.90
|
403,586 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
306,789 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/11/2024 |
4.90
|
703,596 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/11/2024 |
4.90
|
742,861 | 4.90 | 5 | 4.80 | 0 | 1,000 | -0.0 |
| 14/11/2024 |
4.90
|
1,445,348 | 5 | 5 | 4.80 | 143,200 | 5,300 | 0.7 |
| 13/11/2024 |
5
|
348,153 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
1,071,497 | 5 | 5.10 | 4.90 | 600 | 0 | 0.0 |
| 11/11/2024 |
5
|
1,339,808 | 5 | 5 | 4.90 | 0 | 60 | -0.0 |
| 08/11/2024 |
5
|
642,024 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
925,466 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
622,094 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
287,258 | 4.90 | 5 | 4.90 | 0 | 50 | -0.0 |
| 04/11/2024 |
4.90
|
721,692 | 5 | 5 | 4.90 | 0 | 2,342 | -0.0 |
| 01/11/2024 |
5
|
1,006,694 | 5.10 | 5.10 | 4.90 | 100 | 514 | -0.0 |
| 31/10/2024 |
5
|
746,511 | 5.20 | 5.20 | 5 | 1,000 | 0 | 0.0 |
| 30/10/2024 |
5.20
|
2,063,866 | 5 | 5.30 | 4.90 | 9,200 | 100 | 0.0 |
| 29/10/2024 |
4.90
|
531,676 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
277,803 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/10/2024 |
4.90
|
518,912 | 5 | 5 | 4.80 | 2,000 | 0 | 0.0 |
| 24/10/2024 |
5
|
515,191 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5
|
768,484 | 4.90 | 5 | 4.80 | 9,100 | 2,400 | 0.0 |
| 22/10/2024 |
4.90
|
878,206 | 5 | 5 | 4.80 | 0 | 6,300 | -0.0 |
| 21/10/2024 |
4.90
|
493,185 | 5 | 5 | 4.90 | 10,000 | 0 | 0.0 |
| 18/10/2024 |
4.90
|
448,028 | 5 | 5 | 4.90 | 1,500 | 2,000 | -0.0 |
| 17/10/2024 |
5
|
596,144 | 5 | 5 | 4.90 | 0 | 2,313 | -0.0 |
| 16/10/2024 |
4.90
|
498,405 | 5 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 15/10/2024 |
5
|
1,252,624 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/10/2024 |
5.10
|
518,956 | 5.10 | 5.10 | 4.90 | 1,000 | 449 | 0.0 |
| 11/10/2024 |
5.10
|
598,824 | 5 | 5.10 | 5 | 0 | 25,000 | -0.1 |
| 10/10/2024 |
5.10
|
565,169 | 5.10 | 5.20 | 5 | 0 | 171,100 | -0.9 |
| 09/10/2024 |
5.10
|
767,604 | 5.20 | 5.20 | 5 | 0 | 15,000 | -0.1 |
| 08/10/2024 |
5.10
|
419,149 | 5.20 | 5.20 | 5.10 | 0 | 111 | -0.0 |
| 07/10/2024 |
5.20
|
1,971,464 | 5 | 5.40 | 5 | 171,100 | 29,800 | 0.7 |
| 04/10/2024 |
5.10
|
634,901 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/10/2024 |
5.10
|
1,247,965 | 5.10 | 5.20 | 4.90 | 0 | 16,200 | -0.1 |
| 02/10/2024 |
5.10
|
600,589 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 01/10/2024 |
5
|
1,678,448 | 5.20 | 5.20 | 5 | 500 | 0 | 0.0 |
| 30/09/2024 |
5.20
|
587,331 | 5.30 | 5.30 | 5.10 | 22 | 500 | -0.0 |
| 27/09/2024 |
5.30
|
1,423,572 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/09/2024 |
5.10
|
2,178,653 | 5.20 | 5.30 | 5 | 300 | 0 | 0.0 |
| 25/09/2024 |
5.30
|
1,361,362 | 5.10 | 5.30 | 5.10 | 18,900 | 1 | 0.1 |
| 24/09/2024 |
5.10
|
1,623,426 | 5.50 | 5.50 | 5.10 | 0 | 242,559 | -1.3 |
| 23/09/2024 |
5.40
|
689,420 | 5.40 | 5.50 | 5.30 | 10,000 | 0 | 0.1 |
| 20/09/2024 |
5.40
|
1,370,549 | 5.50 | 5.60 | 5.30 | 6,800 | 0 | 0.0 |
| 19/09/2024 |
5.40
|
1,844,181 | 5.70 | 5.70 | 5.30 | 100 | 53 | 0.0 |
| 18/09/2024 |
5.60
|
3,447,700 | 5.70 | 6.50 | 5.50 | 600 | 14,100 | -0.1 |
| 17/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 16/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 13/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 12/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 10/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 09/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 06/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 05/09/2024 |
5.75
|
2,929,800 | 5.60 | 5.75 | 5.48 | 78,100 | 144,200 | -0.4 |
| 04/09/2024 |
5.45
|
2,261,900 | 5.32 | 5.45 | 5.25 | 217,400 | 163,900 | 0.3 |
| 30/08/2024 |
5.18
|
1,677,700 | 5.24 | 5.24 | 5.15 | 0 | 190,200 | -1.0 |
| 29/08/2024 |
5.24
|
1,272,500 | 5.20 | 5.33 | 5.17 | 37,200 | 162,500 | -0.7 |
| 28/08/2024 |
5.20
|
4,590,300 | 5 | 5.30 | 5 | 181,300 | 1,204,400 | -5.3 |
| 27/08/2024 |
4.96
|
1,064,700 | 4.93 | 4.98 | 4.87 | 145,500 | 92,500 | 0.3 |
| 26/08/2024 |
4.94
|
1,629,100 | 4.76 | 4.96 | 4.76 | 150,100 | 26,900 | 0.6 |
| 23/08/2024 |
4.76
|
565,100 | 4.78 | 4.78 | 4.73 | 10,100 | 84,900 | -0.4 |
| 22/08/2024 |
4.78
|
2,277,000 | 4.86 | 4.86 | 4.74 | 96,200 | 100,600 | -0.0 |
| 21/08/2024 |
4.86
|
784,800 | 4.88 | 4.90 | 4.83 | 15,800 | 95,600 | -0.4 |
| 20/08/2024 |
4.90
|
1,396,600 | 4.85 | 4.93 | 4.82 | 384,700 | 32,700 | 1.7 |
| 19/08/2024 |
4.85
|
877,100 | 4.93 | 4.98 | 4.81 | 38,700 | 56,400 | -0.1 |
| 16/08/2024 |
4.93
|
1,581,300 | 4.70 | 4.94 | 4.66 | 154,700 | 101,000 | 0.3 |
| 15/08/2024 |
4.70
|
639,600 | 4.72 | 4.88 | 4.70 | 0 | 117,100 | -0.6 |
| 14/08/2024 |
4.84
|
826,700 | 4.78 | 4.95 | 4.70 | 0 | 43,700 | -0.2 |
| 13/08/2024 |
4.81
|
2,766,600 | 4.58 | 4.95 | 4.55 | 233,900 | 95,200 | 0.7 |
| 12/08/2024 |
4.63
|
3,906,900 | 4.67 | 4.75 | 4.63 | 140,200 | 54,500 | 0.4 |
| 09/08/2024 |
4.97
|
2,313,100 | 5.02 | 5.14 | 4.96 | 13,500 | 350,889 | -1.7 |
| 08/08/2024 |
5
|
3,288,200 | 5.35 | 5.35 | 4.98 | 68,000 | 40,200 | 0.1 |
| 07/08/2024 |
5.30
|
1,432,800 | 5.42 | 5.42 | 5.20 | 37,400 | 55,300 | -0.1 |
| 06/08/2024 |
5.42
|
4,812,200 | 5.12 | 5.48 | 4.94 | 331,600 | 34,200 | 1.6 |
| 05/08/2024 |
5.13
|
3,839,200 | 5.25 | 5.48 | 5.13 | 43,200 | 114,100 | -0.4 |
| 02/08/2024 |
5.51
|
4,652,800 | 5.84 | 5.99 | 5.51 | 28,000 | 34,800 | -0.0 |
| 01/08/2024 |
5.92
|
2,451,900 | 5.85 | 6.19 | 5.77 | 8,000 | 243,800 | -1.4 |
| 31/07/2024 |
5.85
|
15,183,300 | 5.85 | 6.09 | 5.85 | 82,500 | 5,344,700 | -30.8 |
| 30/07/2024 |
6.28
|
1,018,000 | 6.28 | 6.28 | 6.28 | 1,100 | 0 | 0.0 |