| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -23.88% | 13,506,400 | -104,900 | 0 |
2.55
3.35
2.60
|
|
2 tháng
(2026-05-29) |
-0.28 | -9.89% | 49,164,400 | -134,302 | 0 |
2.55
3.61
2.60
|
|
3 tháng
(2026-04-29) |
-0.87 | -25.44% | 63,865,400 | -1,249,502 | 0 |
2.55
3.61
2.60
|
|
6 tháng
(2026-01-29) |
-1.50 | -37.04% | 130,014,300 | 177,098 | 5.9 |
2.55
4.33
2.60
|
|
12 tháng
(2025-08-04) |
-2.61 | -50.58% | 562,848,500 | -1,590,602 | -4.3 |
2.55
5.48
2.60
|
|
24 tháng
(2024-08-07) |
0.61 | 31.44% | 1,358,081,200 | -740,016 | -12.1 |
1.60
7.05
2.60
|
|
36 tháng
(2023-08-14) |
-3.81 | -59.91% | 2,187,039,900 | 69,984 | -11.4 |
1.60
7.05
2.60
|
|
60 tháng
(2021-08-23) |
-3.17 | -55.42% | 5,551,405,200 | 124,809 | -16.2 |
1.60
25.51
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
1.88
|
590,400 | 1.89 | 1.89 | 1.87 | 10,000 | 0 | 0.0 |
| 12/12/2024 |
1.89
|
1,277,100 | 1.91 | 1.91 | 1.86 | 55,600 | 2,100 | 0.1 |
| 11/12/2024 |
1.89
|
1,645,400 | 1.93 | 1.94 | 1.87 | 19,200 | 43,700 | -0.0 |
| 10/12/2024 |
1.93
|
1,637,900 | 2.02 | 2.03 | 1.91 | 15,700 | 107,300 | -0.2 |
| 09/12/2024 |
1.99
|
4,063,000 | 1.86 | 1.99 | 1.86 | 85,900 | 50,600 | 0.1 |
| 06/12/2024 |
1.86
|
1,331,600 | 1.86 | 1.88 | 1.85 | 44,500 | 0 | 0.1 |
| 05/12/2024 |
1.86
|
1,369,700 | 1.85 | 1.87 | 1.83 | 33,700 | 3,100 | 0.1 |
| 04/12/2024 |
1.84
|
1,364,500 | 1.84 | 1.86 | 1.81 | 22,400 | 2,400 | 0.0 |
| 03/12/2024 |
1.84
|
550,600 | 1.84 | 1.86 | 1.83 | 0 | 300 | -0.0 |
| 02/12/2024 |
1.84
|
801,900 | 1.84 | 1.87 | 1.83 | 0 | 3,700 | -0.0 |
| 29/11/2024 |
1.84
|
736,300 | 1.84 | 1.86 | 1.84 | 0 | 400 | -0.0 |
| 28/11/2024 |
1.86
|
939,500 | 1.86 | 1.88 | 1.84 | 200 | 21,000 | -0.0 |
| 27/11/2024 |
1.86
|
510,400 | 1.87 | 1.89 | 1.85 | 700 | 200 | 0.0 |
| 26/11/2024 |
1.87
|
752,500 | 1.86 | 1.90 | 1.85 | 5,900 | 2,900 | 0.0 |
| 25/11/2024 |
1.85
|
569,400 | 1.85 | 1.87 | 1.84 | 600 | 15,800 | -0.0 |
| 22/11/2024 |
1.85
|
864,100 | 1.87 | 1.89 | 1.85 | 0 | 10,800 | -0.0 |
| 21/11/2024 |
1.87
|
594,300 | 1.86 | 1.89 | 1.86 | 1,300 | 300 | 0.0 |
| 20/11/2024 |
1.86
|
1,242,500 | 1.85 | 1.92 | 1.82 | 37,500 | 5,500 | 0.1 |
| 19/11/2024 |
1.84
|
741,700 | 1.87 | 1.88 | 1.84 | 0 | 0 | 0 |
| 18/11/2024 |
1.87
|
1,037,400 | 1.86 | 1.88 | 1.81 | 2,700 | 11,400 | -0.0 |
| 15/11/2024 |
1.85
|
2,101,700 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
| 14/11/2024 |
1.88
|
1,070,000 | 1.90 | 1.93 | 1.86 | 0 | 6,800 | -0.0 |
| 13/11/2024 |
1.90
|
754,400 | 1.90 | 1.92 | 1.88 | 0 | 0 | 0 |
| 12/11/2024 |
1.89
|
1,002,600 | 1.91 | 1.93 | 1.89 | 0 | 0 | 0 |
| 11/11/2024 |
1.91
|
1,226,300 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 |
| 08/11/2024 |
1.94
|
2,161,900 | 2 | 2.05 | 1.92 | 83,600 | 0 | 0.2 |
| 07/11/2024 |
1.99
|
2,589,400 | 2.05 | 2.07 | 1.97 | 2,700 | 84,700 | -0.2 |
| 06/11/2024 |
1.97
|
4,110,900 | 1.87 | 1.97 | 1.86 | 0 | 0 | 0 |
| 05/11/2024 |
1.85
|
674,100 | 1.82 | 1.90 | 1.82 | 0 | 63,600 | -0.1 |
| 04/11/2024 |
1.84
|
1,221,500 | 1.87 | 1.88 | 1.81 | 0 | 7,800 | -0.0 |
| 01/11/2024 |
1.88
|
1,214,900 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 |
| 31/10/2024 |
1.90
|
661,400 | 1.93 | 1.93 | 1.88 | 0 | 0 | 0 |
| 30/10/2024 |
1.92
|
826,900 | 1.93 | 1.94 | 1.90 | 0 | 700 | -0.0 |
| 29/10/2024 |
1.91
|
1,454,500 | 1.90 | 1.96 | 1.89 | 5,600 | 0 | 0.0 |
| 28/10/2024 |
1.90
|
695,200 | 1.90 | 1.91 | 1.88 | 0 | 3,800 | -0.0 |
| 25/10/2024 |
1.90
|
565,500 | 1.88 | 1.93 | 1.88 | 0 | 300 | -0.0 |
| 24/10/2024 |
1.90
|
869,300 | 1.88 | 1.93 | 1.86 | 0 | 0 | 0 |
| 23/10/2024 |
1.89
|
509,300 | 1.87 | 1.90 | 1.86 | 21,300 | 0 | 0.0 |
| 22/10/2024 |
1.86
|
779,600 | 1.88 | 1.90 | 1.83 | 0 | 9,800 | -0.0 |
| 21/10/2024 |
1.89
|
817,500 | 1.89 | 1.91 | 1.87 | 0 | 1,000 | -0.0 |
| 18/10/2024 |
1.89
|
698,200 | 1.96 | 1.96 | 1.87 | 0 | 2,100 | -0.0 |
| 17/10/2024 |
1.94
|
1,043,700 | 1.87 | 1.97 | 1.86 | 10,400 | 200 | 0.0 |
| 16/10/2024 |
1.89
|
714,300 | 1.87 | 1.90 | 1.87 | 0 | 0 | 0 |
| 15/10/2024 |
1.87
|
1,195,400 | 1.90 | 1.91 | 1.86 | 165,900 | 0 | 0.3 |
| 14/10/2024 |
1.88
|
816,000 | 1.91 | 1.91 | 1.87 | 0 | 4,200 | -0.0 |
| 11/10/2024 |
1.87
|
1,684,100 | 1.96 | 1.96 | 1.87 | 25,000 | 2,900 | 0.0 |
| 10/10/2024 |
1.95
|
1,083,800 | 1.97 | 1.98 | 1.94 | 0 | 10,800 | -0.0 |
| 09/10/2024 |
1.97
|
1,256,600 | 1.98 | 1.98 | 1.94 | 300 | 1,200 | -0.0 |
| 08/10/2024 |
1.95
|
1,557,600 | 2 | 2 | 1.95 | 0 | 206,000 | -0.4 |
| 07/10/2024 |
1.99
|
1,025,500 | 2.04 | 2.04 | 1.99 | 0 | 317,500 | -0.6 |
| 04/10/2024 |
2.03
|
1,968,700 | 1.95 | 2.09 | 1.95 | 10,200 | 36,000 | -0.1 |
| 03/10/2024 |
1.97
|
4,542,800 | 2.08 | 2.12 | 1.95 | 0 | 623,400 | -1.3 |
| 02/10/2024 |
2.09
|
2,728,800 | 2.18 | 2.18 | 2.09 | 411,600 | 3,500 | 0.9 |
| 01/10/2024 |
2.19
|
2,152,900 | 2.21 | 2.28 | 2.17 | 12,000 | 100 | 0.0 |
| 30/09/2024 |
2.18
|
3,047,300 | 2.08 | 2.22 | 2.05 | 727,800 | 1,100 | 1.5 |
| 27/09/2024 |
2.14
|
10,804,000 | 2.31 | 2.31 | 2.09 | 87,200 | 568,100 | -1.1 |
| 26/09/2024 |
2.16
|
1,900,900 | 2.16 | 2.16 | 2.16 | 0 | 500 | -0.0 |
| 25/09/2024 |
2.02
|
2,521,500 | 2.02 | 2.02 | 2.02 | 0 | 400 | -0.0 |
| 24/09/2024 |
1.89
|
1,856,300 | 1.82 | 1.89 | 1.79 | 0 | 108,300 | -0.2 |
| 23/09/2024 |
1.77
|
1,558,800 | 1.82 | 1.82 | 1.76 | 1,200 | 213,000 | -0.4 |
| 20/09/2024 |
1.79
|
696,000 | 1.79 | 1.82 | 1.79 | 104,300 | 0 | 0.2 |
| 19/09/2024 |
1.78
|
645,300 | 1.78 | 1.81 | 1.78 | 128,300 | 1,700 | 0.2 |
| 18/09/2024 |
1.78
|
976,800 | 1.81 | 1.81 | 1.78 | 62,100 | 0 | 0.1 |
| 17/09/2024 |
1.80
|
1,640,600 | 1.73 | 1.80 | 1.73 | 32,800 | 100 | 0.1 |
| 16/09/2024 |
1.81
|
704,400 | 1.80 | 1.84 | 1.77 | 55,300 | 0 | 0.1 |
| 13/09/2024 |
1.80
|
698,800 | 1.79 | 1.82 | 1.78 | 160,700 | 0 | 0.3 |
| 12/09/2024 |
1.80
|
1,579,200 | 1.73 | 1.82 | 1.73 | 138,900 | 34,500 | 0.2 |
| 11/09/2024 |
1.74
|
1,290,700 | 1.78 | 1.79 | 1.73 | 600 | 117,400 | -0.2 |
| 10/09/2024 |
1.79
|
1,361,100 | 1.81 | 1.85 | 1.77 | 6,500 | 15,100 | -0.0 |
| 09/09/2024 |
1.83
|
747,400 | 1.85 | 1.86 | 1.82 | 0 | 0 | 0 |
| 06/09/2024 |
1.83
|
986,900 | 1.84 | 1.87 | 1.83 | 23,800 | 1,900 | 0.0 |
| 05/09/2024 |
1.86
|
766,800 | 1.84 | 1.90 | 1.84 | 7,600 | 7,400 | 0.0 |
| 04/09/2024 |
1.86
|
1,681,700 | 1.86 | 1.88 | 1.82 | 59,900 | 58,500 | 0.0 |
| 30/08/2024 |
1.89
|
2,916,300 | 1.94 | 1.95 | 1.89 | 600 | 4,000 | -0.0 |
| 29/08/2024 |
1.95
|
1,556,000 | 1.97 | 1.99 | 1.95 | 11,600 | 165,900 | -0.3 |
| 28/08/2024 |
1.99
|
2,976,800 | 1.93 | 2.03 | 1.93 | 68,300 | 207,700 | -0.3 |
| 27/08/2024 |
1.96
|
1,255,800 | 1.98 | 1.99 | 1.94 | 0 | 140,100 | -0.3 |
| 26/08/2024 |
1.97
|
1,628,100 | 1.97 | 2 | 1.96 | 31,700 | 200 | 0.1 |
| 23/08/2024 |
1.97
|
2,294,000 | 1.98 | 1.99 | 1.95 | 3,100 | 0 | 0.0 |
| 22/08/2024 |
2
|
1,782,000 | 2 | 2.04 | 1.98 | 40,400 | 80,000 | -0.1 |
| 21/08/2024 |
2.01
|
2,776,900 | 2.05 | 2.06 | 2.01 | 25,600 | 0 | 0.1 |
| 20/08/2024 |
2.02
|
3,702,100 | 2.04 | 2.07 | 1.96 | 338,700 | 4,500 | 0.7 |
| 19/08/2024 |
2
|
8,097,900 | 2.16 | 2.17 | 2 | 172,600 | 234,500 | -0.1 |
| 16/08/2024 |
2.03
|
6,647,700 | 1.92 | 2.03 | 1.87 | 188,300 | 66,300 | 0.3 |
| 15/08/2024 |
1.90
|
2,163,100 | 1.94 | 1.95 | 1.85 | 1,000 | 0 | 0.0 |
| 14/08/2024 |
1.89
|
1,536,900 | 1.92 | 1.97 | 1.87 | 45,800 | 36,400 | 0.0 |
| 13/08/2024 |
1.91
|
2,852,800 | 1.85 | 1.99 | 1.83 | 405,500 | 24,100 | 0.7 |
| 12/08/2024 |
1.88
|
2,169,100 | 1.95 | 1.96 | 1.83 | 14,400 | 45,300 | -0.1 |
| 09/08/2024 |
1.95
|
3,071,600 | 2 | 2.03 | 1.91 | 59,100 | 40,200 | 0.0 |
| 08/08/2024 |
1.94
|
1,741,000 | 1.90 | 1.95 | 1.87 | 24,100 | 99,500 | -0.1 |
| 07/08/2024 |
1.94
|
7,884,100 | 1.87 | 1.94 | 1.86 | 560,700 | 54,000 | 1.0 |
| 06/08/2024 |
1.82
|
6,978,000 | 1.71 | 1.82 | 1.60 | 531,900 | 0 | 0.9 |
| 05/08/2024 |
1.71
|
4,614,600 | 1.74 | 1.87 | 1.71 | 220,100 | 11,800 | 0.4 |
| 02/08/2024 |
1.83
|
9,049,600 | 1.83 | 1.90 | 1.83 | 154,000 | 167,500 | -0.0 |
| 01/08/2024 |
1.96
|
2,717,800 | 2.01 | 2.10 | 1.96 | 0 | 0 | 0 |
| 31/07/2024 |
2.10
|
6,198,300 | 1.94 | 2.11 | 1.89 | 11,000 | 57,400 | -0.1 |
| 30/07/2024 |
1.98
|
25,003,500 | 1.96 | 2.10 | 1.96 | 50,000 | 0 | 0.1 |
| 29/07/2024 |
2.10
|
3,030,000 | 2.10 | 2.10 | 2.10 | 50,000 | 0 | 0.1 |
| 26/07/2024 |
2.25
|
611,100 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
| 25/07/2024 |
2.41
|
3,770,600 | 2.59 | 2.59 | 2.41 | 118,500 | 0 | 0.3 |