| 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) |
-0.07 | -1.33% | 3,326,200 | 14,900 | 0.1 |
4.83
5.50
5.46
|
|
2 tháng
(2026-01-15) |
-0.78 | -13.02% | 9,410,700 | -23,000 | -0.2 |
4.83
6.15
5.46
|
|
3 tháng
(2025-12-16) |
-0.89 | -14.59% | 17,934,400 | -121,100 | -0.9 |
4.83
6.97
5.46
|
|
6 tháng
(2025-09-17) |
0.39 | 8.09% | 49,607,400 | -114,100 | -0.2 |
4.55
9.23
5.46
|
|
12 tháng
(2025-03-21) |
0.92 | 21.35% | 63,370,300 | -281,200 | -1.0 |
3.64
9.23
5.46
|
|
24 tháng
(2024-03-26) |
-0.50 | -8.79% | 90,237,000 | -358,307 | -1.3 |
3.64
9.23
5.46
|
|
36 tháng
(2023-04-03) |
1.44 | 38.17% | 134,939,400 | -91,331 | 0.4 |
3.64
9.23
5.46
|
|
60 tháng
(2021-04-12) |
-8.25 | -61.28% | 359,393,700 | -491,069 | -2.6 |
3.64
16.55
5.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/04/2024 |
4.96
|
25,900 | 4.97 | 4.98 | 4.93 | 800 | 0 | 0.0 |
| 24/04/2024 |
4.97
|
130,700 | 4.94 | 5.01 | 4.91 | 20,300 | 8,100 | 0.1 |
| 23/04/2024 |
4.90
|
107,300 | 5.04 | 5.05 | 4.85 | 200 | 0 | 0.0 |
| 22/04/2024 |
5.04
|
38,200 | 5.00 | 5.12 | 5.00 | 1,000 | 0 | 0.0 |
| 19/04/2024 |
5.04
|
84,500 | 5.13 | 5.13 | 4.97 | 10,000 | 100 | 0.1 |
| 17/04/2024 |
5.13
|
46,800 | 5.21 | 5.21 | 5.06 | 0 | 3,000 | -0.0 |
| 16/04/2024 |
5.08
|
156,600 | 5.15 | 5.30 | 4.97 | 200 | 100 | 0.0 |
| 15/04/2024 |
5.23
|
462,100 | 5.59 | 5.59 | 5.23 | 42,000 | 18,600 | 0.1 |
| 12/04/2024 |
5.60
|
51,000 | 5.57 | 5.64 | 5.57 | 2,700 | 0 | 0.0 |
| 11/04/2024 |
5.57
|
135,500 | 5.56 | 5.60 | 5.52 | 500 | 0 | 0.0 |
| 10/04/2024 |
5.60
|
51,400 | 5.60 | 5.66 | 5.55 | 1,000 | 300 | 0.0 |
| 09/04/2024 |
5.60
|
117,600 | 5.61 | 5.64 | 5.58 | 0 | 0 | 0 |
| 08/04/2024 |
5.61
|
146,100 | 5.73 | 5.73 | 5.52 | 0 | 700 | -0.0 |
| 05/04/2024 |
5.73
|
164,900 | 5.72 | 5.78 | 5.69 | 7,600 | 1,200 | 0.0 |
| 04/04/2024 |
5.72
|
38,700 | 5.78 | 5.83 | 5.72 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
5.82
|
307,100 | 5.73 | 5.91 | 5.72 | 3,300 | 1,700 | 0.0 |
| 02/04/2024 |
5.74
|
74,600 | 5.70 | 5.75 | 5.69 | 0 | 0 | 0 |
| 01/04/2024 |
5.70
|
240,900 | 5.75 | 5.75 | 5.68 | 0 | 4,100 | -0.0 |
| 29/03/2024 |
5.75
|
85,500 | 5.70 | 5.78 | 5.70 | 0 | 500 | -0.0 |
| 28/03/2024 |
5.72
|
136,300 | 5.72 | 5.74 | 5.68 | 0 | 0 | 0 |
| 27/03/2024 |
5.72
|
122,400 | 5.72 | 5.75 | 5.70 | 0 | 0 | 0 |
| 26/03/2024 |
5.71
|
82,200 | 5.69 | 5.71 | 5.67 | 0 | 0 | 0 |
| 25/03/2024 |
5.70
|
151,600 | 5.75 | 5.77 | 5.68 | 100 | 0 | 0.0 |
| 22/03/2024 |
5.75
|
112,100 | 5.74 | 5.77 | 5.73 | 23,700 | 0 | 0.1 |
| 21/03/2024 |
5.74
|
136,700 | 5.67 | 5.78 | 5.67 | 9,400 | 0 | 0.1 |
| 20/03/2024 |
5.66
|
66,000 | 5.62 | 5.67 | 5.60 | 0 | 0 | 0 |
| 19/03/2024 |
5.64
|
94,500 | 5.63 | 5.67 | 5.57 | 0 | 0 | 0 |
| 18/03/2024 |
5.64
|
246,200 | 5.71 | 5.73 | 5.51 | 0 | 500 | -0.0 |
| 15/03/2024 |
5.71
|
109,900 | 5.71 | 5.76 | 5.68 | 0 | 29,500 | -0.2 |
| 14/03/2024 |
5.71
|
289,800 | 5.69 | 5.73 | 5.67 | 0 | 0 | 0 |
| 13/03/2024 |
5.73
|
195,200 | 5.67 | 5.73 | 5.60 | 10,500 | 0 | 0.1 |
| 12/03/2024 |
5.68
|
203,500 | 5.70 | 5.77 | 5.67 | 25,100 | 7,100 | 0.1 |