| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.28 | 5.12% | 3,434,700 | -13,362 | -0.1 |
5.18
5.75
5.75
|
|
2 tháng
(2026-03-02) |
0.39 | 7.28% | 9,668,900 | 11,538 | -0.0 |
4.83
5.75
5.75
|
|
3 tháng
(2026-02-02) |
0.42 | 7.88% | 12,610,900 | 3,338 | -0.1 |
4.83
5.75
5.75
|
|
6 tháng
(2025-11-03) |
0.45 | 8.49% | 53,355,000 | -66,662 | -0.1 |
4.83
9.23
5.75
|
|
12 tháng
(2025-05-06) |
1.96 | 51.74% | 67,760,800 | -257,762 | -0.9 |
3.79
9.23
5.75
|
|
24 tháng
(2024-05-13) |
0.21 | 3.72% | 93,633,800 | -405,369 | -1.7 |
3.64
9.23
5.75
|
|
36 tháng
(2023-05-17) |
0.76 | 15.15% | 133,873,800 | -119,953 | 0.1 |
3.64
9.23
5.75
|
|
60 tháng
(2021-05-27) |
-7.16 | -55.45% | 351,919,700 | -368,631 | -0.1 |
3.64
16.55
5.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
4.53
|
21,900 | 4.52 | 4.57 | 4.51 | 0 | 0 | 0 |
| 18/09/2024 |
4.51
|
50,300 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 |
| 17/09/2024 |
4.53
|
28,300 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
| 16/09/2024 |
4.56
|
31,900 | 4.53 | 4.58 | 4.53 | 0 | 0 | 0 |
| 13/09/2024 |
4.53
|
9,800 | 4.57 | 4.57 | 4.52 | 100 | 0 | 0.0 |
| 12/09/2024 |
4.52
|
11,400 | 4.52 | 4.58 | 4.51 | 900 | 0 | 0.0 |
| 11/09/2024 |
4.50
|
49,500 | 4.49 | 4.53 | 4.47 | 0 | 0 | 0 |
| 10/09/2024 |
4.53
|
128,800 | 4.61 | 4.61 | 4.47 | 0 | 4,200 | -0.0 |
| 09/09/2024 |
4.61
|
30,100 | 4.62 | 4.64 | 4.53 | 0 | 0 | 0 |
| 06/09/2024 |
4.64
|
18,900 | 4.69 | 4.73 | 4.60 | 0 | 0 | 0 |
| 05/09/2024 |
4.69
|
113,400 | 4.69 | 4.76 | 4.66 | 9,100 | 400 | 0.0 |
| 04/09/2024 |
4.72
|
236,900 | 4.67 | 4.76 | 4.65 | 3,300 | 0 | 0.0 |
| 30/08/2024 |
4.59
|
163,100 | 4.58 | 4.61 | 4.55 | 0 | 0 | 0 |
| 29/08/2024 |
4.53
|
60,000 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
| 28/08/2024 |
4.55
|
89,800 | 4.56 | 4.57 | 4.48 | 9,700 | 0 | 0.0 |
| 27/08/2024 |
4.50
|
118,700 | 4.49 | 4.52 | 4.48 | 0 | 41,700 | -0.2 |
| 26/08/2024 |
4.49
|
56,600 | 4.52 | 4.53 | 4.47 | 7,000 | 2,100 | 0.0 |
| 23/08/2024 |
4.49
|
234,900 | 4.57 | 4.58 | 4.45 | 0 | 8,700 | -0.0 |
| 22/08/2024 |
4.59
|
103,000 | 4.65 | 4.65 | 4.57 | 0 | 7,100 | -0.0 |
| 21/08/2024 |
4.63
|
57,300 | 4.66 | 4.66 | 4.62 | 10,000 | 1,200 | 0.0 |
| 20/08/2024 |
4.66
|
80,000 | 4.67 | 4.69 | 4.64 | 12,000 | 0 | 0.1 |
| 19/08/2024 |
4.63
|
70,700 | 4.66 | 4.67 | 4.58 | 8,600 | 0 | 0.0 |
| 16/08/2024 |
4.65
|
334,300 | 4.54 | 4.65 | 4.54 | 19,000 | 0 | 0.1 |
| 15/08/2024 |
4.57
|
39,100 | 4.56 | 4.57 | 4.53 | 0 | 0 | 0 |
| 14/08/2024 |
4.57
|
39,100 | 4.56 | 4.59 | 4.54 | 2,000 | 0 | 0.0 |
| 13/08/2024 |
4.56
|
17,300 | 4.57 | 4.62 | 4.55 | 0 | 3,200 | -0.0 |
| 12/08/2024 |
4.55
|
22,300 | 4.54 | 4.56 | 4.53 | 1,000 | 100 | 0.0 |
| 09/08/2024 |
4.53
|
120,600 | 4.56 | 4.58 | 4.53 | 1,600 | 4,400 | -0.0 |
| 08/08/2024 |
4.56
|
59,200 | 4.56 | 4.56 | 4.51 | 400 | 1,400 | -0.0 |
| 07/08/2024 |
4.55
|
122,100 | 4.53 | 4.57 | 4.52 | 0 | 6,000 | -0.0 |
| 06/08/2024 |
4.55
|
64,000 | 4.55 | 4.56 | 4.47 | 6,300 | 0 | 0.0 |
| 05/08/2024 |
4.47
|
314,700 | 4.74 | 4.79 | 4.47 | 2,800 | 5,400 | -0.0 |
| 02/08/2024 |
4.80
|
266,000 | 4.85 | 4.91 | 4.67 | 6,000 | 5,800 | 0.0 |
| 01/08/2024 |
4.93
|
425,100 | 5.30 | 5.30 | 4.93 | 300 | 0 | 0.0 |
| 31/07/2024 |
5.29
|
351,700 | 5.57 | 5.60 | 5.23 | 400 | 5,000 | -0.0 |
| 30/07/2024 |
5.61
|
596,300 | 5.69 | 5.87 | 5.53 | 0 | 0 | 0 |
| 29/07/2024 |
5.69
|
33,400 | 5.69 | 5.70 | 5.67 | 0 | 0 | 0 |
| 26/07/2024 |
5.67
|
33,900 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
| 25/07/2024 |
5.65
|
12,900 | 5.65 | 5.68 | 5.62 | 0 | 0 | 0 |
| 24/07/2024 |
5.68
|
69,400 | 5.54 | 5.68 | 5.54 | 1,600 | 1,000 | 0.0 |
| 23/07/2024 |
5.66
|
81,400 | 5.69 | 5.70 | 5.65 | 0 | 0 | 0 |
| 22/07/2024 |
5.66
|
109,600 | 5.74 | 5.75 | 5.61 | 0 | 3,400 | -0.0 |
| 19/07/2024 |
5.76
|
70,700 | 5.77 | 5.78 | 5.70 | 0 | 100 | -0.0 |
| 18/07/2024 |
5.77
|
135,600 | 5.81 | 5.81 | 5.69 | 0 | 2,100 | -0.0 |
| 17/07/2024 |
5.79
|
331,600 | 5.88 | 5.92 | 5.74 | 0 | 3,800 | -0.0 |
| 16/07/2024 |
5.88
|
210,800 | 5.91 | 5.95 | 5.85 | 0 | 1,600 | -0.0 |
| 15/07/2024 |
5.91
|
289,000 | 5.77 | 5.91 | 5.71 | 0 | 0 | 0 |
| 12/07/2024 |
5.75
|
105,000 | 5.72 | 5.76 | 5.70 | 8,600 | 0 | 0.1 |
| 11/07/2024 |
5.71
|
110,000 | 5.70 | 5.75 | 5.69 | 0 | 0 | 0 |
| 10/07/2024 |
5.68
|
144,100 | 5.77 | 5.77 | 5.67 | 4,600 | 2,500 | 0.0 |
| 09/07/2024 |
5.72
|
109,400 | 5.67 | 5.73 | 5.67 | 0 | 1,500 | -0.0 |
| 08/07/2024 |
5.69
|
78,800 | 5.76 | 5.76 | 5.67 | 0 | 900 | -0.0 |
| 05/07/2024 |
5.71
|
185,900 | 5.72 | 5.77 | 5.68 | 800 | 400 | 0.0 |
| 04/07/2024 |
5.68
|
96,200 | 5.67 | 5.73 | 5.67 | 0 | 200 | -0.0 |
| 03/07/2024 |
5.67
|
102,400 | 5.64 | 5.70 | 5.62 | 0 | 400 | -0.0 |
| 02/07/2024 |
5.63
|
64,500 | 5.59 | 5.67 | 5.59 | 0 | 100 | -0.0 |
| 01/07/2024 |
5.63
|
61,800 | 5.67 | 5.67 | 5.56 | 0 | 1,600 | -0.0 |
| 28/06/2024 |
5.60
|
162,200 | 5.65 | 5.68 | 5.60 | 1,600 | 0 | 0.0 |
| 27/06/2024 |
5.67
|
44,100 | 5.72 | 5.72 | 5.67 | 0 | 0 | 0 |
| 26/06/2024 |
5.67
|
167,800 | 5.65 | 5.75 | 5.62 | 17,100 | 600 | 0.1 |
| 25/06/2024 |
5.66
|
76,100 | 5.68 | 5.68 | 5.63 | 0 | 300 | -0.0 |
| 24/06/2024 |
5.66
|
161,300 | 5.77 | 5.77 | 5.60 | 200 | 6,200 | -0.0 |
| 21/06/2024 |
5.74
|
198,200 | 5.64 | 5.82 | 5.64 | 7,200 | 2,500 | 0.0 |
| 20/06/2024 |
5.67
|
94,100 | 5.64 | 5.70 | 5.63 | 500 | 0 | 0.0 |
| 19/06/2024 |
5.67
|
145,900 | 5.65 | 5.69 | 5.59 | 2,000 | 0 | 0.0 |
| 18/06/2024 |
5.67
|
50,900 | 5.64 | 5.73 | 5.64 | 0 | 10,100 | -0.1 |
| 17/06/2024 |
5.60
|
186,500 | 5.64 | 5.76 | 5.60 | 0 | 23,400 | -0.1 |
| 14/06/2024 |
5.64
|
268,900 | 5.81 | 5.87 | 5.64 | 0 | 4,000 | -0.0 |
| 13/06/2024 |
5.85
|
138,400 | 5.95 | 5.95 | 5.80 | 1,000 | 0 | 0.0 |
| 12/06/2024 |
5.91
|
121,700 | 5.86 | 5.91 | 5.78 | 6,400 | 0 | 0.0 |
| 11/06/2024 |
5.87
|
291,300 | 5.98 | 5.98 | 5.74 | 5,200 | 500 | 0.0 |
| 10/06/2024 |
5.98
|
153,300 | 6.00 | 6.00 | 5.90 | 700 | 1,400 | -0.0 |
| 07/06/2024 |
6.00
|
130,000 | 5.95 | 6.06 | 5.90 | 900 | 2,600 | -0.0 |
| 06/06/2024 |
6.01
|
441,600 | 5.87 | 6.16 | 5.84 | 12,400 | 13,600 | -0.0 |
| 05/06/2024 |
5.87
|
152,500 | 5.94 | 5.95 | 5.85 | 1,900 | 0 | 0.0 |
| 04/06/2024 |
5.94
|
375,100 | 5.93 | 5.99 | 5.90 | 4,600 | 0 | 0.0 |
| 03/06/2024 |
5.94
|
255,100 | 6.01 | 6.01 | 5.93 | 1,900 | 5,000 | -0.0 |
| 31/05/2024 |
5.93
|
350,800 | 6.02 | 6.12 | 5.88 | 500 | 8,900 | -0.1 |
| 30/05/2024 |
6.02
|
500,800 | 6.07 | 6.17 | 5.88 | 24,500 | 14,600 | 0.1 |
| 29/05/2024 |
6.07
|
1,164,300 | 5.68 | 6.08 | 5.68 | 5,600 | 3,700 | 0.0 |
| 28/05/2024 |
5.68
|
319,400 | 5.51 | 5.69 | 5.46 | 8,100 | 0 | 0.0 |
| 27/05/2024 |
5.52
|
110,300 | 5.47 | 5.53 | 5.46 | 0 | 100 | -0.0 |
| 24/05/2024 |
5.47
|
226,800 | 5.60 | 5.60 | 5.47 | 5,600 | 0 | 0.0 |
| 23/05/2024 |
5.60
|
134,800 | 5.55 | 5.61 | 5.52 | 0 | 0 | 0 |
| 22/05/2024 |
5.60
|
225,500 | 5.56 | 5.64 | 5.53 | 5,000 | 0 | 0.0 |
| 21/05/2024 |
5.56
|
210,300 | 5.54 | 5.56 | 5.50 | 0 | 25,100 | -0.1 |
| 20/05/2024 |
5.54
|
157,900 | 5.53 | 5.57 | 5.51 | 0 | 0 | 0 |
| 17/05/2024 |
5.52
|
182,700 | 5.51 | 5.52 | 5.45 | 2,400 | 0 | 0.0 |
| 16/05/2024 |
5.46
|
204,900 | 5.49 | 5.53 | 5.44 | 3,400 | 4,100 | -0.0 |
| 15/05/2024 |
5.49
|
223,400 | 5.48 | 5.52 | 5.41 | 15,500 | 3,300 | 0.1 |
| 14/05/2024 |
5.46
|
132,200 | 5.60 | 5.60 | 5.44 | 0 | 2,600 | -0.0 |
| 13/05/2024 |
5.54
|
288,100 | 5.50 | 5.63 | 5.45 | 800 | 37,500 | -0.2 |
| 10/05/2024 |
5.46
|
228,600 | 5.27 | 5.47 | 5.22 | 3,300 | 12,100 | -0.1 |
| 09/05/2024 |
5.19
|
107,100 | 5.21 | 5.28 | 5.17 | 2,600 | 6,400 | -0.0 |
| 08/05/2024 |
5.15
|
73,900 | 5.25 | 5.27 | 5.15 | 0 | 0 | 0 |
| 07/05/2024 |
5.25
|
129,300 | 5.22 | 5.31 | 5.22 | 3,600 | 3,800 | -0.0 |
| 06/05/2024 |
5.22
|
131,600 | 5.05 | 5.22 | 5.05 | 5,300 | 900 | 0.0 |
| 03/05/2024 |
5.05
|
78,100 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 |
| 02/05/2024 |
5.04
|
46,400 | 5.03 | 5.06 | 5.00 | 200 | 0 | 0.0 |
| 26/04/2024 |
4.96
|
65,300 | 4.95 | 4.99 | 4.85 | 300 | 10,000 | -0.1 |