| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.36 | -6.96% | 18,634,700 | -2,501,100 | -12.9 |
4.72
5.40
4.92
|
|
2 tháng
(2026-01-12) |
0.18 | 3.89% | 63,116,300 | -4,230,000 | -21.7 |
4.63
5.40
4.92
|
|
3 tháng
(2025-12-15) |
0.30 | 6.65% | 87,357,500 | -4,877,300 | -24.8 |
4.51
5.40
4.92
|
|
6 tháng
(2025-09-15) |
-0.59 | -10.93% | 183,954,400 | -994,100 | -6.2 |
4.49
5.40
4.92
|
|
12 tháng
(2025-03-18) |
0.27 | 5.95% | 621,346,100 | 170,700 | -4.8 |
3.46
6.15
4.92
|
|
24 tháng
(2024-03-25) |
-3.20 | -39.95% | 1,360,172,400 | 732,400 | -2.7 |
3.46
8.30
4.92
|
|
36 tháng
(2023-03-29) |
0.71 | 17.32% | 2,243,875,900 | 1,103,090 | -3.6 |
3.46
8.30
4.92
|
|
60 tháng
(2021-04-08) |
-26.10 | -84.44% | 3,438,698,000 | -38,628,492 | -455.4 |
3.46
40
4.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
5.43
|
2,151,300 | 5.70 | 5.73 | 5.30 | 0 | 58,400 | -0.3 |
| 31/07/2024 |
5.64
|
1,783,700 | 5.60 | 5.80 | 5.58 | 199,600 | 56,700 | 0.8 |
| 30/07/2024 |
5.58
|
1,477,800 | 5.60 | 5.65 | 5.51 | 4,900 | 137,600 | -0.7 |
| 29/07/2024 |
5.56
|
1,088,100 | 5.60 | 5.64 | 5.51 | 4,900 | 137,600 | -0.7 |
| 26/07/2024 |
5.59
|
889,700 | 5.60 | 5.65 | 5.50 | 0 | 9,800 | -0.1 |
| 25/07/2024 |
5.60
|
1,579,500 | 5.35 | 5.65 | 5.35 | 202,900 | 49,500 | 0.8 |
| 24/07/2024 |
5.45
|
3,134,500 | 5.42 | 5.70 | 5.12 | 140,700 | 2,800 | 0.7 |
| 23/07/2024 |
5.42
|
2,409,200 | 5.38 | 5.63 | 5.32 | 9,800 | 31,900 | -0.1 |
| 22/07/2024 |
5.60
|
2,317,400 | 5.72 | 5.76 | 5.41 | 49,500 | 0 | 0.3 |
| 19/07/2024 |
5.76
|
1,791,900 | 5.92 | 5.92 | 5.70 | 0 | 0 | 0 |
| 18/07/2024 |
5.92
|
1,275,400 | 5.99 | 5.99 | 5.80 | 34,700 | 11,200 | 0.1 |
| 17/07/2024 |
5.99
|
4,471,900 | 6.11 | 6.11 | 5.64 | 0 | 756,700 | -4.5 |
| 16/07/2024 |
6.06
|
2,249,100 | 6.14 | 6.17 | 6.05 | 0 | 253,300 | -1.6 |
| 15/07/2024 |
6.14
|
903,000 | 6.33 | 6.33 | 6.12 | 0 | 190,300 | -1.2 |
| 12/07/2024 |
6.25
|
3,683,500 | 6.15 | 6.35 | 6.11 | 696,900 | 8,500 | 4.3 |
| 11/07/2024 |
6.09
|
1,317,000 | 6.04 | 6.22 | 6.04 | 212,600 | 87,500 | 0.8 |
| 10/07/2024 |
6.03
|
1,679,100 | 6.13 | 6.13 | 6.03 | 70,100 | 13,300 | 0.3 |
| 09/07/2024 |
6.08
|
1,520,000 | 6.04 | 6.11 | 5.95 | 129,900 | 19,700 | 0.7 |
| 08/07/2024 |
6.04
|
1,762,200 | 6.08 | 6.13 | 6 | 0 | 162,900 | -1.0 |
| 05/07/2024 |
6.07
|
1,957,400 | 6.20 | 6.24 | 6.06 | 0 | 373,100 | -2.3 |
| 04/07/2024 |
6.20
|
1,008,300 | 6.31 | 6.31 | 6.16 | 1,500 | 6,100 | -0.0 |
| 03/07/2024 |
6.29
|
773,500 | 6.38 | 6.38 | 6.24 | 0 | 6,200 | -0.0 |
| 02/07/2024 |
6.31
|
2,406,400 | 6.06 | 6.32 | 6.06 | 749,000 | 0 | 4.6 |
| 01/07/2024 |
6.05
|
1,421,900 | 6.05 | 6.11 | 5.95 | 21,200 | 157,000 | -0.8 |
| 28/06/2024 |
6.05
|
2,047,100 | 6.28 | 6.28 | 6.02 | 6,800 | 58,900 | -0.3 |
| 27/06/2024 |
6.17
|
798,000 | 6.22 | 6.22 | 6.13 | 0 | 89,600 | -0.6 |
| 26/06/2024 |
6.21
|
1,932,000 | 6.20 | 6.27 | 6.11 | 157,600 | 39,200 | 0.7 |
| 25/06/2024 |
6.11
|
1,253,900 | 6.10 | 6.18 | 6.08 | 29,700 | 0 | 0.2 |
| 24/06/2024 |
6.09
|
2,518,500 | 6.16 | 6.29 | 6.05 | 12,400 | 73,700 | -0.4 |
| 21/06/2024 |
6.19
|
2,479,200 | 6.10 | 6.36 | 6.10 | 145,600 | 151,100 | -0.0 |
| 20/06/2024 |
6.15
|
2,421,600 | 6.27 | 6.29 | 6.12 | 0 | 30,000 | -0.2 |
| 19/06/2024 |
6.26
|
1,432,200 | 6.34 | 6.34 | 6.21 | 0 | 102,800 | -0.6 |
| 18/06/2024 |
6.28
|
2,310,300 | 6.12 | 6.50 | 6.12 | 224,800 | 4,800 | 1.4 |
| 17/06/2024 |
6.20
|
3,826,500 | 6.46 | 6.52 | 6.20 | 30,000 | 124,300 | -0.6 |
| 14/06/2024 |
6.50
|
2,487,900 | 6.52 | 6.61 | 6.50 | 102,800 | 16,200 | 0.6 |
| 13/06/2024 |
6.50
|
2,416,300 | 6.69 | 6.69 | 6.50 | 4,800 | 75,300 | -0.5 |
| 12/06/2024 |
6.60
|
3,868,900 | 6.59 | 6.62 | 6.43 | 124,500 | 38,200 | 0.6 |
| 11/06/2024 |
6.59
|
4,935,100 | 6.83 | 6.84 | 6.55 | 0 | 376,700 | -2.5 |
| 10/06/2024 |
6.82
|
2,681,900 | 6.86 | 6.98 | 6.81 | 88,500 | 69,000 | 0.1 |
| 07/06/2024 |
6.80
|
1,972,400 | 6.95 | 6.95 | 6.79 | 31,300 | 39,000 | -0.1 |
| 06/06/2024 |
6.83
|
3,550,700 | 6.91 | 7.04 | 6.78 | 149,900 | 363,200 | -1.5 |
| 05/06/2024 |
6.76
|
7,003,000 | 6.86 | 6.95 | 6.74 | 252,500 | 125,400 | 0.9 |
| 04/06/2024 |
6.91
|
4,152,600 | 7.15 | 7.15 | 6.91 | 72,500 | 864,000 | -5.6 |
| 03/06/2024 |
7.05
|
4,252,100 | 7.10 | 7.16 | 7.03 | 335,000 | 126,300 | 1.5 |
| 31/05/2024 |
7.03
|
3,424,400 | 7.15 | 7.30 | 7.03 | 86,200 | 91,100 | -0.0 |
| 30/05/2024 |
7.12
|
7,030,100 | 7.06 | 7.14 | 6.91 | 88,800 | 799,400 | -5.0 |
| 29/05/2024 |
7.20
|
6,576,800 | 7.17 | 7.45 | 7.13 | 961,000 | 230,200 | 5.3 |
| 28/05/2024 |
7.16
|
4,891,900 | 7.40 | 7.40 | 7.10 | 30,100 | 536,000 | -3.7 |
| 27/05/2024 |
7.22
|
3,953,200 | 6.91 | 7.28 | 6.91 | 864,800 | 98,300 | 5.4 |
| 24/05/2024 |
6.90
|
8,513,700 | 7.20 | 7.34 | 6.85 | 230,200 | 1,031,400 | -5.8 |
| 23/05/2024 |
7.24
|
7,134,700 | 7.37 | 7.40 | 7.11 | 229,000 | 260,400 | -0.2 |
| 22/05/2024 |
7.40
|
11,088,500 | 7.50 | 7.69 | 7.25 | 10,600 | 724,800 | -5.4 |
| 21/05/2024 |
7.22
|
16,214,100 | 6.85 | 7.22 | 6.75 | 1,416,400 | 388,800 | 7.4 |
| 20/05/2024 |
6.75
|
5,427,100 | 6.73 | 6.89 | 6.61 | 281,200 | 394,700 | -0.8 |
| 17/05/2024 |
6.65
|
3,713,800 | 6.53 | 6.67 | 6.43 | 386,000 | 104,300 | 1.8 |
| 16/05/2024 |
6.53
|
2,964,800 | 6.43 | 6.58 | 6.42 | 107,500 | 166,900 | -0.4 |
| 15/05/2024 |
6.43
|
2,851,000 | 6.58 | 6.59 | 6.43 | 55,000 | 139,100 | -0.6 |
| 14/05/2024 |
6.50
|
3,942,800 | 6.70 | 6.74 | 6.41 | 136,400 | 76,500 | 0.4 |
| 13/05/2024 |
6.66
|
5,889,700 | 6.86 | 6.86 | 6.50 | 3,300 | 391,800 | -2.6 |
| 10/05/2024 |
6.42
|
11,625,000 | 6.03 | 6.42 | 6 | 1,143,900 | 91,800 | 6.6 |
| 09/05/2024 |
6
|
2,788,300 | 6.09 | 6.19 | 6 | 85,200 | 192,400 | -0.6 |
| 08/05/2024 |
6.03
|
3,136,900 | 6.05 | 6.13 | 6 | 392,500 | 40,000 | 2.1 |
| 07/05/2024 |
6.07
|
1,646,100 | 6.10 | 6.14 | 6.07 | 28,000 | 3,200 | 0.2 |
| 06/05/2024 |
6.09
|
4,941,700 | 6.08 | 6.23 | 6.04 | 327,500 | 219,900 | 0.6 |
| 03/05/2024 |
6.09
|
1,411,500 | 6.19 | 6.25 | 6.08 | 4,500 | 20,000 | -0.1 |
| 02/05/2024 |
6.19
|
2,019,800 | 6.06 | 6.19 | 5.93 | 39,700 | 46,500 | -0.0 |
| 26/04/2024 |
6.06
|
3,863,600 | 6.18 | 6.19 | 6.04 | 0 | 0 | 0 |
| 25/04/2024 |
6.09
|
2,706,600 | 5.90 | 6.20 | 5.80 | 1,800 | 3,100 | -0.0 |
| 24/04/2024 |
5.95
|
3,781,500 | 5.65 | 5.95 | 5.62 | 233,400 | 21,700 | 1.2 |
| 23/04/2024 |
5.64
|
4,360,200 | 5.94 | 5.94 | 5.62 | 0 | 0 | 0 |
| 22/04/2024 |
5.85
|
6,725,400 | 6.30 | 6.30 | 5.85 | 300 | 1,960,600 | -11.5 |
| 19/04/2024 |
6.06
|
17,088,300 | 6.10 | 6.40 | 5.90 | 3,000 | 0 | 0.0 |
| 17/04/2024 |
6.30
|
1,648,200 | 6.48 | 6.48 | 6.11 | 100 | 0 | 0.0 |
| 16/04/2024 |
6.41
|
16,337,900 | 6.10 | 6.41 | 5.85 | 440,900 | 0 | 2.7 |
| 15/04/2024 |
6.28
|
7,513,600 | 6.76 | 6.95 | 6.28 | 281,200 | 86,500 | 1.3 |
| 12/04/2024 |
6.75
|
10,638,500 | 7.07 | 7.11 | 6.75 | 315,000 | 0 | 2.1 |
| 11/04/2024 |
7.07
|
4,245,000 | 7.01 | 7.16 | 6.98 | 120,000 | 0 | 0.8 |
| 10/04/2024 |
7.15
|
3,343,000 | 7.30 | 7.35 | 7.13 | 100,000 | 0 | 0.7 |
| 09/04/2024 |
7.27
|
3,308,500 | 7.35 | 7.35 | 7.16 | 270,000 | 0 | 2.0 |
| 08/04/2024 |
7.29
|
6,345,900 | 7.17 | 7.39 | 6.98 | 350,000 | 13,400 | 2.4 |
| 05/04/2024 |
7.17
|
6,089,800 | 7.25 | 7.39 | 7.17 | 0 | 0 | 0 |
| 04/04/2024 |
7.50
|
5,327,500 | 7.50 | 7.63 | 7.40 | 0 | 0 | 0 |
| 03/04/2024 |
7.56
|
12,695,300 | 7.57 | 7.80 | 7.52 | 39,800 | 350,000 | -2.4 |
| 02/04/2024 |
7.57
|
9,576,200 | 7.40 | 7.72 | 7.01 | 107,500 | 320,500 | -1.5 |
| 01/04/2024 |
7.31
|
46,821,900 | 7.85 | 7.88 | 7.31 | 352,800 | 0 | 2.7 |
| 29/03/2024 |
7.86
|
15,089,500 | 8.25 | 8.29 | 7.80 | 143,700 | 1,426,200 | -10.1 |
| 28/03/2024 |
8.20
|
9,520,900 | 8.29 | 8.40 | 8.13 | 250,200 | 4,100 | 2.0 |
| 27/03/2024 |
8.17
|
10,417,200 | 8.35 | 8.35 | 7.98 | 160,000 | 36,400 | 1.0 |
| 26/03/2024 |
8.30
|
16,269,100 | 8.25 | 8.33 | 7.97 | 1,281,000 | 61,300 | 10.0 |
| 25/03/2024 |
8.01
|
34,551,100 | 8.01 | 8.01 | 7.70 | 15,000 | 626,900 | -4.9 |
| 22/03/2024 |
7.49
|
2,333,300 | 7.49 | 7.49 | 7.49 | 0 | 40,000 | -0.3 |
| 21/03/2024 |
7
|
414,600 | 7 | 7 | 7 | 0 | 18,000 | -0.1 |
| 20/03/2024 |
6.55
|
1,391,300 | 6.55 | 6.55 | 6.55 | 0 | 74,200 | -0.5 |
| 19/03/2024 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 18/03/2024 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 15/03/2024 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 14/03/2024 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 13/03/2024 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 12/03/2024 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 11/03/2024 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |