| 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) |
1.09 | 19.68% | 4,857,600 | -5,900 | 0 |
5.54
7.09
7.09
|
|
2 tháng
(2026-06-01) |
0.93 | 16.31% | 7,957,200 | 3,299 | 0 |
5.53
7.09
7.09
|
|
3 tháng
(2026-05-04) |
0.78 | 13.29% | 14,992,500 | -26,697 | 0 |
5.53
7.09
7.09
|
|
6 tháng
(2026-02-02) |
1.56 | 30.72% | 27,544,400 | -20,359 | -0.1 |
4.60
7.09
7.09
|
|
12 tháng
(2025-08-05) |
2.16 | 48.24% | 76,539,600 | -140,059 | -0.3 |
4.33
8.78
7.09
|
|
24 tháng
(2024-08-12) |
2.30 | 53.28% | 95,764,000 | -379,766 | -1.4 |
3.46
8.78
7.09
|
|
36 tháng
(2023-08-16) |
1.37 | 26.09% | 132,602,200 | -218,750 | -0.3 |
3.46
8.78
7.09
|
|
60 tháng
(2021-08-26) |
-4.29 | -39.29% | 333,883,500 | -165,228 | 3.4 |
3.46
15.75
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
4.01
|
10,000 | 4.02 | 4.02 | 3.96 | 0 | 1,400 | -0.0 |
| 17/12/2024 |
3.99
|
3,400 | 4.02 | 4.02 | 3.93 | 0 | 1,500 | -0.0 |
| 16/12/2024 |
4.00
|
12,200 | 4.01 | 4.03 | 3.97 | 0 | 1,000 | -0.0 |
| 13/12/2024 |
4.01
|
15,100 | 4.00 | 4.01 | 3.97 | 0 | 1,500 | -0.0 |
| 12/12/2024 |
4.01
|
31,600 | 4.00 | 4.01 | 3.96 | 0 | 5,900 | -0.0 |
| 11/12/2024 |
4.01
|
39,400 | 4.03 | 4.07 | 3.95 | 0 | 400 | -0.0 |
| 10/12/2024 |
4.04
|
45,500 | 3.95 | 4.09 | 3.95 | 0 | 100 | -0.0 |
| 09/12/2024 |
4.01
|
30,600 | 4.00 | 4.04 | 3.93 | 300 | 100 | 0.0 |
| 06/12/2024 |
4.00
|
162,100 | 4.06 | 4.07 | 4.00 | 0 | 0 | 0 |
| 05/12/2024 |
4.06
|
15,900 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 |
| 04/12/2024 |
4.01
|
444,100 | 3.98 | 4.15 | 3.98 | 13,300 | 0 | 0.1 |
| 03/12/2024 |
3.98
|
9,200 | 3.99 | 4.05 | 3.98 | 0 | 100 | -0.0 |
| 02/12/2024 |
4.00
|
49,000 | 3.99 | 4.00 | 3.91 | 0 | 3,300 | -0.0 |
| 29/11/2024 |
4.00
|
50,400 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 |
| 28/11/2024 |
4.00
|
51,400 | 4.04 | 4.05 | 3.97 | 0 | 0 | 0 |
| 27/11/2024 |
4.00
|
95,000 | 4.00 | 4.05 | 3.97 | 0 | 0 | 0 |
| 26/11/2024 |
4.01
|
51,700 | 3.94 | 4.07 | 3.87 | 1,100 | 0 | 0.0 |
| 25/11/2024 |
3.96
|
54,500 | 3.95 | 3.98 | 3.93 | 0 | 1,700 | -0.0 |
| 22/11/2024 |
3.96
|
177,400 | 3.96 | 3.98 | 3.91 | 1,900 | 0 | 0.0 |
| 21/11/2024 |
3.95
|
38,500 | 3.97 | 3.98 | 3.93 | 0 | 9,200 | -0.0 |
| 20/11/2024 |
3.95
|
26,300 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 |
| 19/11/2024 |
3.94
|
87,100 | 3.98 | 3.98 | 3.91 | 1,900 | 0 | 0.0 |
| 18/11/2024 |
3.94
|
49,100 | 3.98 | 3.98 | 3.91 | 0 | 100 | -0.0 |
| 15/11/2024 |
3.93
|
200,400 | 3.91 | 3.95 | 3.89 | 0 | 0 | 0 |
| 14/11/2024 |
3.93
|
115,000 | 4.04 | 4.04 | 3.79 | 0 | 40,200 | -0.2 |
| 13/11/2024 |
3.93
|
44,800 | 3.89 | 3.97 | 3.89 | 0 | 0 | 0 |
| 12/11/2024 |
3.93
|
14,000 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
| 11/11/2024 |
3.92
|
120,300 | 3.93 | 3.98 | 3.91 | 9,500 | 1,000 | 0.0 |
| 08/11/2024 |
3.93
|
79,900 | 4.04 | 4.04 | 3.93 | 3,700 | 0 | 0.0 |
| 07/11/2024 |
3.95
|
168,800 | 3.94 | 3.97 | 3.92 | 2,500 | 0 | 0.0 |
| 06/11/2024 |
3.96
|
35,400 | 3.97 | 3.99 | 3.91 | 0 | 0 | 0 |
| 05/11/2024 |
3.96
|
148,600 | 3.86 | 4.00 | 3.81 | 2,100 | 0 | 0.0 |
| 04/11/2024 |
3.84
|
52,700 | 3.92 | 3.92 | 3.77 | 13,200 | 0 | 0.1 |
| 01/11/2024 |
3.84
|
175,400 | 3.91 | 3.91 | 3.77 | 0 | 4,200 | -0.0 |
| 31/10/2024 |
3.88
|
91,600 | 3.83 | 4.05 | 3.82 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
3.83
|
136,000 | 3.91 | 3.98 | 3.79 | 0 | 0 | 0 |
| 29/10/2024 |
3.94
|
146,600 | 4.04 | 4.08 | 3.84 | 4,900 | 100 | 0.0 |
| 28/10/2024 |
4.04
|
28,800 | 4.14 | 4.14 | 4.03 | 2,800 | 0 | 0.0 |
| 25/10/2024 |
4.09
|
25,900 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
| 24/10/2024 |
4.08
|
23,300 | 4.08 | 4.17 | 4.06 | 100 | 2,000 | -0.0 |
| 23/10/2024 |
4.08
|
53,200 | 4.17 | 4.17 | 4.07 | 0 | 1,000 | -0.0 |
| 22/10/2024 |
4.08
|
32,800 | 4.16 | 4.16 | 4.04 | 0 | 0 | 0 |
| 21/10/2024 |
4.12
|
45,500 | 4.14 | 4.14 | 4.06 | 0 | 500 | -0.0 |
| 18/10/2024 |
4.12
|
56,600 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
| 17/10/2024 |
4.12
|
62,800 | 4.17 | 4.17 | 4.05 | 7,200 | 0 | 0.0 |
| 16/10/2024 |
4.09
|
55,100 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
| 15/10/2024 |
4.17
|
67,200 | 4.23 | 4.23 | 4.09 | 0 | 0 | 0 |
| 14/10/2024 |
4.18
|
90,300 | 4.18 | 4.25 | 4.17 | 0 | 700 | -0.0 |
| 11/10/2024 |
4.23
|
40,200 | 4.26 | 4.26 | 4.17 | 0 | 500 | -0.0 |
| 10/10/2024 |
4.23
|
78,800 | 4.25 | 4.28 | 4.21 | 1,800 | 0 | 0.0 |
| 09/10/2024 |
4.25
|
69,900 | 4.26 | 4.31 | 4.24 | 0 | 0 | 0 |
| 08/10/2024 |
4.25
|
57,500 | 4.29 | 4.29 | 4.23 | 500 | 0 | 0.0 |
| 07/10/2024 |
4.27
|
25,800 | 4.30 | 4.32 | 4.26 | 0 | 0 | 0 |
| 04/10/2024 |
4.27
|
18,400 | 4.26 | 4.29 | 4.25 | 300 | 0 | 0.0 |
| 03/10/2024 |
4.29
|
52,400 | 4.33 | 4.33 | 4.25 | 400 | 400 | -0 |
| 02/10/2024 |
4.29
|
58,800 | 4.26 | 4.33 | 4.25 | 300 | 0 | 0.0 |
| 01/10/2024 |
4.31
|
64,800 | 4.34 | 4.34 | 4.29 | 200 | 0 | 0.0 |
| 30/09/2024 |
4.32
|
44,900 | 4.33 | 4.35 | 4.29 | 0 | 0 | 0 |
| 27/09/2024 |
4.33
|
78,400 | 4.34 | 4.34 | 4.32 | 0 | 0 | 0 |
| 26/09/2024 |
4.33
|
39,300 | 4.38 | 4.41 | 4.33 | 0 | 0 | 0 |
| 25/09/2024 |
4.33
|
52,800 | 4.32 | 4.36 | 4.32 | 600 | 6,800 | -0.0 |
| 24/09/2024 |
4.34
|
41,700 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
| 23/09/2024 |
4.33
|
6,800 | 4.32 | 4.34 | 4.27 | 400 | 0 | 0.0 |
| 20/09/2024 |
4.35
|
55,500 | 4.31 | 4.40 | 4.31 | 500 | 0 | 0.0 |
| 19/09/2024 |
4.31
|
21,900 | 4.30 | 4.35 | 4.29 | 0 | 0 | 0 |
| 18/09/2024 |
4.29
|
50,300 | 4.33 | 4.33 | 4.28 | 0 | 0 | 0 |
| 17/09/2024 |
4.31
|
28,300 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 |
| 16/09/2024 |
4.34
|
31,900 | 4.31 | 4.36 | 4.31 | 0 | 0 | 0 |
| 13/09/2024 |
4.31
|
9,800 | 4.35 | 4.35 | 4.30 | 100 | 0 | 0.0 |
| 12/09/2024 |
4.30
|
11,400 | 4.30 | 4.36 | 4.29 | 900 | 0 | 0.0 |
| 11/09/2024 |
4.28
|
49,500 | 4.27 | 4.31 | 4.25 | 0 | 0 | 0 |
| 10/09/2024 |
4.31
|
128,800 | 4.39 | 4.39 | 4.25 | 0 | 4,200 | -0.0 |
| 09/09/2024 |
4.39
|
30,100 | 4.40 | 4.41 | 4.31 | 0 | 0 | 0 |
| 06/09/2024 |
4.41
|
18,900 | 4.47 | 4.50 | 4.38 | 0 | 0 | 0 |
| 05/09/2024 |
4.47
|
113,400 | 4.46 | 4.53 | 4.43 | 9,100 | 400 | 0.0 |
| 04/09/2024 |
4.49
|
236,900 | 4.44 | 4.53 | 4.42 | 3,300 | 0 | 0.0 |
| 30/08/2024 |
4.37
|
163,100 | 4.36 | 4.39 | 4.33 | 0 | 0 | 0 |
| 29/08/2024 |
4.31
|
60,000 | 4.33 | 4.33 | 4.26 | 0 | 0 | 0 |
| 28/08/2024 |
4.33
|
89,800 | 4.34 | 4.35 | 4.26 | 9,700 | 0 | 0.0 |
| 27/08/2024 |
4.28
|
118,700 | 4.27 | 4.30 | 4.26 | 0 | 41,700 | -0.2 |
| 26/08/2024 |
4.27
|
56,600 | 4.30 | 4.31 | 4.25 | 7,000 | 2,100 | 0.0 |
| 23/08/2024 |
4.27
|
234,900 | 4.35 | 4.36 | 4.24 | 0 | 8,700 | -0.0 |
| 22/08/2024 |
4.37
|
103,000 | 4.42 | 4.42 | 4.35 | 0 | 7,100 | -0.0 |
| 21/08/2024 |
4.41
|
57,300 | 4.43 | 4.43 | 4.40 | 10,000 | 1,200 | 0.0 |
| 20/08/2024 |
4.43
|
80,000 | 4.44 | 4.47 | 4.41 | 12,000 | 0 | 0.1 |
| 19/08/2024 |
4.41
|
70,700 | 4.43 | 4.44 | 4.36 | 8,600 | 0 | 0.0 |
| 16/08/2024 |
4.42
|
334,300 | 4.32 | 4.42 | 4.32 | 19,000 | 0 | 0.1 |
| 15/08/2024 |
4.35
|
39,100 | 4.34 | 4.35 | 4.31 | 0 | 0 | 0 |
| 14/08/2024 |
4.35
|
39,100 | 4.34 | 4.37 | 4.32 | 2,000 | 0 | 0.0 |
| 13/08/2024 |
4.34
|
17,300 | 4.35 | 4.40 | 4.33 | 0 | 3,200 | -0.0 |
| 12/08/2024 |
4.33
|
22,300 | 4.32 | 4.34 | 4.31 | 1,000 | 100 | 0.0 |
| 09/08/2024 |
4.31
|
120,600 | 4.34 | 4.36 | 4.31 | 1,600 | 4,400 | -0.0 |
| 08/08/2024 |
4.34
|
59,200 | 4.34 | 4.34 | 4.29 | 400 | 1,400 | -0.0 |
| 07/08/2024 |
4.33
|
122,100 | 4.31 | 4.35 | 4.30 | 0 | 6,000 | -0.0 |
| 06/08/2024 |
4.33
|
64,000 | 4.33 | 4.34 | 4.25 | 6,300 | 0 | 0.0 |
| 05/08/2024 |
4.25
|
314,700 | 4.51 | 4.56 | 4.25 | 2,800 | 5,400 | -0.0 |
| 02/08/2024 |
4.57
|
266,000 | 4.62 | 4.67 | 4.44 | 6,000 | 5,800 | 0.0 |
| 01/08/2024 |
4.69
|
425,100 | 5.04 | 5.04 | 4.69 | 300 | 0 | 0.0 |
| 31/07/2024 |
5.04
|
351,700 | 5.30 | 5.33 | 4.97 | 400 | 5,000 | -0.0 |
| 30/07/2024 |
5.34
|
596,300 | 5.42 | 5.59 | 5.27 | 0 | 0 | 0 |