| 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 | 8.99% | 42,892,600 | -794,000 | 0 |
8.90
10.20
9.70
|
|
2 tháng
(2026-05-29) |
1.50 | 18.29% | 67,884,800 | -468,400 | 0 |
8.20
10.20
9.70
|
|
3 tháng
(2026-04-29) |
1.60 | 19.75% | 120,125,900 | -442,700 | 0 |
7.50
10.20
9.70
|
|
6 tháng
(2026-01-29) |
3.30 | 51.56% | 288,703,000 | 183,100 | 10.3 |
6.10
10.20
9.70
|
|
12 tháng
(2025-08-04) |
3.61 | 59.25% | 676,873,100 | -412,800 | 5.5 |
5.40
10.20
9.70
|
|
24 tháng
(2024-08-07) |
5.43 | 127.02% | 1,190,824,607 | 651,595 | 11.1 |
4.18
10.20
9.70
|
|
36 tháng
(2023-08-14) |
3.88 | 66.72% | 1,451,742,601 | 897,055 | 12.1 |
4
10.20
9.70
|
|
60 tháng
(2021-08-23) |
-2.25 | -18.81% | 1,854,980,943 | 975,486 | 12.8 |
3.22
16.12
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
6.09
|
2,068,462 | 6.09 | 6.18 | 6 | 0 | 62,600 | -0.4 |
| 12/12/2024 |
6.09
|
2,590,116 | 6.09 | 6.27 | 5.91 | 107,700 | 82,500 | 0.2 |
| 11/12/2024 |
6.09
|
1,799,909 | 6.18 | 6.27 | 6.09 | 62,500 | 67,700 | -0.0 |
| 10/12/2024 |
6.18
|
3,931,180 | 6.18 | 6.55 | 6.09 | 191,900 | 143,600 | 0.3 |
| 09/12/2024 |
6.09
|
2,700,990 | 6.27 | 6.55 | 6.09 | 56,900 | 104,900 | -0.3 |
| 06/12/2024 |
6.36
|
3,999,974 | 6.27 | 6.64 | 6.18 | 87,800 | 66,600 | 0.1 |
| 05/12/2024 |
6.18
|
6,420,351 | 5.64 | 6.18 | 5.55 | 122,000 | 10,700 | 0.7 |
| 04/12/2024 |
5.64
|
2,297,830 | 5.45 | 5.73 | 5.45 | 184,700 | 57,700 | 0.8 |
| 03/12/2024 |
5.45
|
963,159 | 5.36 | 5.45 | 5.27 | 20,900 | 0 | 0.1 |
| 02/12/2024 |
5.36
|
2,367,373 | 5.45 | 5.55 | 5.36 | 0 | 78,800 | -0.5 |
| 29/11/2024 |
5.45
|
3,202,768 | 5.27 | 5.55 | 5.18 | 89,100 | 79,500 | 0.1 |
| 28/11/2024 |
5.36
|
1,078,558 | 5.18 | 5.36 | 5.18 | 0 | 23,100 | -0.1 |
| 27/11/2024 |
5.36
|
1,833,141 | 5.36 | 5.36 | 5.18 | 42,300 | 5,100 | 0.2 |
| 26/11/2024 |
5.36
|
3,785,114 | 5.45 | 5.55 | 5.27 | 94,600 | 83,900 | 0.0 |
| 25/11/2024 |
5.45
|
3,322,503 | 5.55 | 5.64 | 5.36 | 8,100 | 80,600 | -0.4 |
| 22/11/2024 |
5.55
|
3,746,593 | 5.36 | 5.64 | 5.36 | 69,900 | 52,900 | 0.1 |
| 21/11/2024 |
5.36
|
3,490,457 | 5.27 | 5.36 | 5.09 | 83,500 | 73,200 | 0.0 |
| 20/11/2024 |
5.36
|
4,279,111 | 5.09 | 5.55 | 5 | 81,600 | 0 | 0.5 |
| 19/11/2024 |
5.09
|
1,205,721 | 5.18 | 5.27 | 5 | 52,900 | 17,800 | 0.2 |
| 18/11/2024 |
5.18
|
7,682,700 | 4.82 | 5.27 | 4.82 | 73,600 | 87,910 | -0.1 |
| 15/11/2024 |
4.82
|
662,144 | 5 | 5 | 4.73 | 0 | 18,800 | -0.1 |
| 14/11/2024 |
5
|
1,649,242 | 5.09 | 5.18 | 5 | 0 | 19,200 | -0.1 |
| 13/11/2024 |
5.18
|
1,016,206 | 5.09 | 5.18 | 5 | 0 | 1,500 | -0.0 |
| 12/11/2024 |
5.18
|
2,061,766 | 5.18 | 5.27 | 5 | 66,500 | 1,500 | 0.4 |
| 11/11/2024 |
5.27
|
2,025,586 | 4.91 | 5.36 | 4.91 | 73,000 | 6,100 | 0.4 |
| 08/11/2024 |
5
|
883,700 | 5 | 5 | 4.91 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
572,660 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
1,545,532 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
273,561 | 4.91 | 5 | 4.91 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
920,936 | 5.09 | 5.09 | 4.82 | 0 | 6,700 | -0.0 |
| 01/11/2024 |
5.09
|
1,805,290 | 5 | 5.09 | 4.82 | 0 | 16,000 | -0.1 |
| 31/10/2024 |
5.09
|
193,833 | 5 | 5.09 | 5 | 0 | 1,200 | -0.0 |
| 30/10/2024 |
5.09
|
302,444 | 5.09 | 5.18 | 5 | 0 | 14,000 | -0.1 |
| 29/10/2024 |
5.18
|
860,048 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 28/10/2024 |
5.09
|
383,188 | 5 | 5.09 | 4.91 | 19,200 | 0 | 0.1 |
| 25/10/2024 |
5
|
471,274 | 5 | 5.09 | 4.91 | 0 | 7,200 | -0.0 |
| 24/10/2024 |
5.09
|
812,945 | 5 | 5.09 | 4.91 | 4,700 | 12,700 | -0.0 |
| 23/10/2024 |
5.09
|
167,222 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 22/10/2024 |
5.09
|
1,308,625 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 21/10/2024 |
5.27
|
1,971,188 | 5.27 | 5.27 | 5 | 19,900 | 0 | 0.1 |
| 18/10/2024 |
5.27
|
2,386,788 | 5.36 | 5.55 | 5.09 | 0 | 17,100 | -0.1 |
| 17/10/2024 |
5.36
|
1,487,031 | 5.27 | 5.36 | 5.09 | 0 | 13,600 | -0.1 |
| 16/10/2024 |
5.36
|
2,508,480 | 5.27 | 5.55 | 5.09 | 0 | 15,100 | -0.1 |
| 15/10/2024 |
5.36
|
2,091,529 | 5.09 | 5.36 | 5 | 4,900 | 6,300 | -0.0 |
| 14/10/2024 |
5.09
|
1,046,799 | 5 | 5.09 | 4.91 | 13,600 | 6,600 | 0.0 |
| 11/10/2024 |
5.09
|
1,260,215 | 5.09 | 5.18 | 4.91 | 0 | 0 | 0 |
| 10/10/2024 |
5.18
|
2,324,791 | 4.91 | 5.18 | 4.91 | 19,400 | 0 | 0.1 |
| 09/10/2024 |
5
|
440,062 | 4.91 | 5 | 4.82 | 6,600 | 0 | 0.0 |
| 08/10/2024 |
4.91
|
659,811 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 07/10/2024 |
4.91
|
620,005 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 04/10/2024 |
5
|
579,136 | 4.82 | 5 | 4.82 | 0 | 0 | 0 |
| 03/10/2024 |
4.91
|
633,550 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 02/10/2024 |
4.91
|
411,442 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 01/10/2024 |
4.91
|
2,441,234 | 4.91 | 5.18 | 4.91 | 0 | 0 | 0 |
| 30/09/2024 |
5
|
461,759 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 27/09/2024 |
5
|
776,889 | 4.91 | 5 | 4.82 | 0 | 6,100 | -0.0 |
| 26/09/2024 |
4.91
|
811,043 | 5 | 5 | 4.82 | 0 | 800 | -0.0 |
| 25/09/2024 |
5
|
1,445,250 | 4.82 | 5 | 4.82 | 0 | 6,400 | -0.0 |
| 24/09/2024 |
4.91
|
1,047,130 | 4.73 | 4.91 | 4.73 | 6,100 | 6,100 | 0.0 |
| 23/09/2024 |
4.73
|
394,221 | 4.73 | 4.82 | 4.64 | 800 | 0 | 0.0 |
| 20/09/2024 |
4.73
|
626,513 | 4.73 | 4.82 | 4.64 | 0 | 0 | 0 |
| 19/09/2024 |
4.73
|
239,427 | 4.73 | 4.82 | 4.64 | 0 | 0 | 0 |
| 18/09/2024 |
4.73
|
548,201 | 4.73 | 4.82 | 4.64 | 10,400 | 0 | 0.1 |
| 17/09/2024 |
4.73
|
179,005 | 4.73 | 4.73 | 4.64 | 0 | 8,200 | -0.0 |
| 16/09/2024 |
4.64
|
321,509 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
| 13/09/2024 |
4.82
|
556,405 | 4.82 | 4.91 | 4.73 | 0 | 5,100 | -0.0 |
| 12/09/2024 |
4.82
|
601,932 | 4.64 | 4.91 | 4.55 | 10,300 | 0 | 0.1 |
| 11/09/2024 |
4.55
|
125,811 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
| 10/09/2024 |
4.55
|
177,001 | 4.64 | 4.73 | 4.55 | 7,100 | 8,900 | -0.0 |
| 09/09/2024 |
4.64
|
92,219 | 4.64 | 4.73 | 4.64 | 0 | 0 | 0 |
| 06/09/2024 |
4.64
|
192,433 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
| 05/09/2024 |
4.55
|
210,534 | 4.73 | 4.73 | 4.55 | 8,900 | 0 | 0.0 |
| 04/09/2024 |
4.64
|
169,562 | 4.73 | 4.73 | 4.55 | 13,600 | 5,800 | 0.0 |
| 30/08/2024 |
4.73
|
198,202 | 4.64 | 4.82 | 4.64 | 0 | 7,100 | -0.0 |
| 29/08/2024 |
4.55
|
108,090 | 4.64 | 4.64 | 4.55 | 0 | 200 | -0.0 |
| 28/08/2024 |
4.64
|
332,000 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
| 27/08/2024 |
4.64
|
863,321 | 4.82 | 4.91 | 4.64 | 0 | 2,000 | -0.0 |
| 26/08/2024 |
4.73
|
1,372,506 | 4.36 | 4.73 | 4.36 | 13,100 | 14,200 | -0.0 |
| 23/08/2024 |
4.36
|
266,242 | 4.36 | 4.36 | 4.27 | 0 | 8,400 | -0.0 |
| 22/08/2024 |
4.36
|
338,842 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
| 21/08/2024 |
4.45
|
189,815 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
| 20/08/2024 |
4.45
|
524,500 | 4.36 | 4.55 | 4.27 | 12,200 | 0 | 0.1 |
| 19/08/2024 |
4.45
|
312,233 | 4.55 | 4.55 | 4.36 | 700 | 1,400 | -0.0 |
| 16/08/2024 |
4.55
|
445,975 | 4.18 | 4.55 | 4.18 | 11,700 | 0 | 0.1 |
| 15/08/2024 |
4.18
|
85,000 | 4.18 | 4.18 | 4.09 | 0 | 8,200 | -0.0 |
| 14/08/2024 |
4.18
|
82,400 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 13/08/2024 |
4.27
|
136,000 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 12/08/2024 |
4.27
|
165,272 | 4.18 | 4.27 | 4.09 | 0 | 13,800 | -0.1 |
| 09/08/2024 |
4.18
|
135,541 | 4.18 | 4.27 | 4.09 | 0 | 1,800 | -0.0 |
| 08/08/2024 |
4.18
|
184,011 | 4.18 | 4.27 | 4.09 | 0 | 0 | 0 |
| 07/08/2024 |
4.27
|
381,309 | 4.27 | 4.27 | 4.09 | 7,800 | 1,800 | 0.0 |
| 06/08/2024 |
4.27
|
383,419 | 4.09 | 4.27 | 4 | 17,400 | 18,100 | -0.0 |
| 05/08/2024 |
4.18
|
437,208 | 4.27 | 4.27 | 4.09 | 0 | 2,900 | -0.0 |
| 02/08/2024 |
4.36
|
473,770 | 4.36 | 4.36 | 4.09 | 1,800 | 3,500 | -0.0 |
| 01/08/2024 |
4.36
|
861,117 | 4.55 | 4.55 | 4.18 | 17,100 | 9,700 | 0.0 |
| 31/07/2024 |
4.64
|
197,800 | 4.55 | 4.64 | 4.55 | 5,100 | 0 | 0.0 |
| 30/07/2024 |
4.64
|
363,604 | 4.55 | 4.64 | 4.45 | 3,500 | 0 | 0.0 |
| 29/07/2024 |
4.55
|
105,242 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
| 26/07/2024 |
4.64
|
329,701 | 4.55 | 4.64 | 4.45 | 0 | 0 | 0 |
| 25/07/2024 |
4.64
|
119,844 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |