| 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) |
-0.49 | -8.07% | 540,700 | 600 | 0.0 |
5.45
6.09
5.60
|
|
2 tháng
(2026-01-15) |
-0.67 | -10.72% | 1,122,000 | -300 | -0.0 |
5.45
6.25
5.60
|
|
3 tháng
(2025-12-16) |
-1.05 | -15.84% | 1,776,600 | -200 | -0.0 |
5.45
6.66
5.60
|
|
6 tháng
(2025-09-17) |
-1.40 | -20.09% | 7,788,600 | 8,500 | 0.1 |
5.45
7.24
5.60
|
|
12 tháng
(2025-03-21) |
-1.79 | -24.27% | 27,548,400 | 367,200 | 2.0 |
5.45
7.65
5.60
|
|
24 tháng
(2024-03-26) |
-1.86 | -25% | 120,818,500 | 1,497,900 | 15.7 |
5.45
12.20
5.60
|
|
36 tháng
(2023-04-03) |
-1.58 | -22.11% | 140,502,000 | 1,704,000 | 17.4 |
5.45
12.20
5.60
|
|
60 tháng
(2021-11-03) |
-2.08 | -27.19% | 145,576,600 | 1,704,000 | 17.4 |
5.45
12.20
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2024 |
5.97
|
129,800 | 5.85 | 5.97 | 5.80 | 0 | 1,000 | -0.0 |
| 01/08/2024 |
5.85
|
84,200 | 6.02 | 6.02 | 5.85 | 900 | 100 | 0.0 |
| 31/07/2024 |
6.04
|
89,700 | 6.05 | 6.08 | 5.99 | 0 | 400 | -0.0 |
| 30/07/2024 |
6.05
|
157,000 | 6.09 | 6.10 | 5.98 | 100 | 3,300 | -0.0 |
| 29/07/2024 |
6.13
|
146,300 | 6.13 | 6.17 | 6.10 | 100 | 3,300 | -0.0 |
| 26/07/2024 |
6.11
|
103,200 | 6.12 | 6.19 | 6.11 | 200 | 0 | 0.0 |
| 25/07/2024 |
6.19
|
230,500 | 6.23 | 6.28 | 6.11 | 0 | 0 | 0 |
| 24/07/2024 |
6.17
|
180,100 | 6.17 | 6.26 | 6.15 | 4,800 | 0 | 0.0 |
| 23/07/2024 |
6.19
|
471,900 | 6.06 | 6.29 | 6.06 | 0 | 200 | -0.0 |
| 22/07/2024 |
6.06
|
348,100 | 5.91 | 6.06 | 5.91 | 0 | 0 | 0 |
| 19/07/2024 |
5.87
|
131,600 | 5.91 | 5.93 | 5.87 | 0 | 0 | 0 |
| 18/07/2024 |
5.91
|
221,300 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 |
| 17/07/2024 |
5.91
|
151,000 | 5.98 | 6.00 | 5.85 | 0 | 0 | 0 |
| 16/07/2024 |
6.02
|
208,300 | 6.00 | 6.06 | 5.97 | 0 | 0 | 0 |
| 15/07/2024 |
5.97
|
226,500 | 5.97 | 6.03 | 5.95 | 0 | 1,100 | -0.0 |
| 12/07/2024 |
5.97
|
430,800 | 6.02 | 6.09 | 5.95 | 0 | 4,300 | -0.0 |
| 11/07/2024 |
5.97
|
215,600 | 5.96 | 6.10 | 5.93 | 0 | 0 | 0 |
| 10/07/2024 |
5.95
|
355,700 | 5.96 | 5.96 | 5.89 | 0 | 0 | 0 |
| 09/07/2024 |
5.96
|
277,100 | 5.94 | 5.96 | 5.91 | 5,400 | 0 | 0.0 |
| 08/07/2024 |
5.90
|
208,800 | 5.83 | 5.90 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.83
|
338,500 | 5.92 | 5.93 | 5.75 | 0 | 0 | 0 |
| 04/07/2024 |
5.90
|
238,300 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 |
| 03/07/2024 |
6.01
|
215,800 | 6.05 | 6.06 | 5.89 | 300 | 0 | 0.0 |
| 02/07/2024 |
5.96
|
187,100 | 5.94 | 6.02 | 5.89 | 42,200 | 0 | 0.3 |
| 01/07/2024 |
5.94
|
218,800 | 5.84 | 5.94 | 5.80 | 12,400 | 0 | 0.1 |
| 28/06/2024 |
5.92
|
298,700 | 6.11 | 6.11 | 5.89 | 14,000 | 0 | 0.1 |
| 27/06/2024 |
6.15
|
323,400 | 6.24 | 6.24 | 6.10 | 3,000 | 0 | 0.0 |
| 26/06/2024 |
6.19
|
235,700 | 6.32 | 6.32 | 6.13 | 2,000 | 600 | 0.0 |
| 25/06/2024 |
6.25
|
513,500 | 6.32 | 6.50 | 6.22 | 0 | 0 | 0 |
| 24/06/2024 |
6.32
|
358,700 | 6.54 | 6.58 | 6.23 | 0 | 100 | -0.0 |
| 21/06/2024 |
6.59
|
781,000 | 6.32 | 6.66 | 6.32 | 9,800 | 100 | 0.1 |
| 20/06/2024 |
6.32
|
293,200 | 6.19 | 6.32 | 6.08 | 0 | 400 | -0.0 |
| 19/06/2024 |
6.15
|
204,400 | 6.17 | 6.17 | 6.12 | 0 | 0 | 0 |
| 18/06/2024 |
6.17
|
179,800 | 6.16 | 6.23 | 6.16 | 100 | 100 | -0 |
| 17/06/2024 |
6.16
|
196,900 | 6.06 | 6.16 | 6.03 | 0 | 39,200 | -0.3 |
| 14/06/2024 |
6.07
|
196,400 | 6.16 | 6.16 | 6.06 | 0 | 46,300 | -0.3 |
| 13/06/2024 |
6.15
|
148,800 | 6.15 | 6.17 | 6.07 | 1,400 | 37,900 | -0.3 |
| 12/06/2024 |
6.13
|
306,600 | 6.14 | 6.17 | 6.03 | 11,600 | 22,900 | -0.1 |
| 11/06/2024 |
6.16
|
339,900 | 6.19 | 6.20 | 6.15 | 0 | 30,700 | -0.2 |
| 10/06/2024 |
6.19
|
105,700 | 6.19 | 6.27 | 6.19 | 3,000 | 8,000 | -0.0 |
| 07/06/2024 |
6.19
|
99,800 | 6.17 | 6.24 | 6.17 | 0 | 8,600 | -0.1 |
| 06/06/2024 |
6.19
|
185,600 | 6.24 | 6.24 | 6.17 | 0 | 7,400 | -0.1 |
| 05/06/2024 |
6.22
|
292,900 | 6.32 | 6.32 | 6.19 | 100 | 28,700 | -0.2 |
| 04/06/2024 |
6.28
|
214,700 | 6.41 | 6.46 | 6.28 | 600 | 26,900 | -0.2 |
| 03/06/2024 |
6.38
|
482,200 | 6.33 | 6.46 | 6.32 | 59,700 | 500 | 0.4 |
| 31/05/2024 |
6.32
|
378,400 | 6.31 | 6.35 | 6.24 | 37,600 | 8,700 | 0.2 |
| 30/05/2024 |
6.28
|
482,600 | 6.15 | 6.32 | 6.11 | 23,500 | 33,000 | -0.1 |
| 29/05/2024 |
6.15
|
338,100 | 6.27 | 6.27 | 6.10 | 3,800 | 24,700 | -0.1 |
| 28/05/2024 |
6.17
|
368,400 | 6.24 | 6.41 | 6.17 | 14,600 | 26,700 | -0.1 |
| 27/05/2024 |
6.28
|
291,400 | 6.32 | 6.50 | 6.26 | 25,800 | 24,800 | 0.0 |
| 24/05/2024 |
6.29
|
1,420,500 | 5.90 | 6.29 | 5.90 | 104,900 | 94,300 | 0.1 |
| 23/05/2024 |
5.89
|
346,300 | 5.89 | 5.91 | 5.85 | 13,600 | 7,400 | 0.0 |
| 22/05/2024 |
5.89
|
441,800 | 5.97 | 6.00 | 5.85 | 9,000 | 25,600 | -0.1 |
| 21/05/2024 |
6.00
|
522,400 | 6.10 | 6.10 | 5.82 | 4,800 | 13,000 | -0.1 |
| 20/05/2024 |
6.00
|
277,000 | 5.80 | 6.00 | 5.80 | 44,500 | 0 | 0.3 |
| 17/05/2024 |
5.74
|
533,800 | 5.80 | 5.84 | 5.71 | 0 | 38,700 | -0.3 |
| 16/05/2024 |
5.80
|
797,000 | 6.06 | 6.10 | 5.71 | 37,400 | 36,700 | -0.0 |
| 15/05/2024 |
6.04
|
391,400 | 6.27 | 6.27 | 6.02 | 1,500 | 30,500 | -0.2 |
| 14/05/2024 |
6.18
|
458,700 | 6.32 | 6.32 | 6.12 | 65,800 | 9,800 | 0.4 |
| 13/05/2024 |
6.28
|
682,300 | 6.00 | 6.32 | 5.99 | 100,200 | 15,400 | 0.6 |
| 10/05/2024 |
6.00
|
293,600 | 6.05 | 6.05 | 5.97 | 0 | 50,300 | -0.3 |
| 09/05/2024 |
6.05
|
653,700 | 6.15 | 6.19 | 6.02 | 800 | 40,800 | -0.3 |
| 08/05/2024 |
6.10
|
612,500 | 6.19 | 6.19 | 6.02 | 21,800 | 800 | 0.1 |
| 07/05/2024 |
6.17
|
379,200 | 6.25 | 6.25 | 6.15 | 69,200 | 0 | 0.5 |
| 06/05/2024 |
6.24
|
446,400 | 6.16 | 6.25 | 6.16 | 90,200 | 600 | 0.6 |
| 03/05/2024 |
6.16
|
342,000 | 6.31 | 6.31 | 6.15 | 0 | 10,000 | -0.1 |
| 02/05/2024 |
6.32
|
357,200 | 6.36 | 6.37 | 6.19 | 0 | 4,500 | -0.0 |
| 26/04/2024 |
6.35
|
353,400 | 6.32 | 6.35 | 6.15 | 4,300 | 0 | 0.0 |
| 25/04/2024 |
6.36
|
446,400 | 6.41 | 6.51 | 6.19 | 2,900 | 0 | 0.0 |
| 24/04/2024 |
6.49
|
457,400 | 6.24 | 6.59 | 6.24 | 12,700 | 0 | 0.1 |
| 23/04/2024 |
6.32
|
376,400 | 6.24 | 6.32 | 6.13 | 50,000 | 0 | 0.4 |
| 22/04/2024 |
6.41
|
353,800 | 6.32 | 6.46 | 6.19 | 0 | 0 | 0 |
| 19/04/2024 |
6.41
|
463,700 | 6.41 | 6.54 | 6.21 | 0 | 0 | 0 |
| 17/04/2024 |
6.68
|
340,500 | 6.68 | 6.68 | 6.24 | 0 | 0 | 0 |
| 16/04/2024 |
6.68
|
348,500 | 6.49 | 6.68 | 6.15 | 0 | 0 | 0 |
| 15/04/2024 |
6.54
|
352,000 | 6.66 | 6.66 | 6.19 | 0 | 0 | 0 |
| 12/04/2024 |
6.66
|
417,200 | 6.65 | 6.68 | 6.46 | 0 | 0 | 0 |
| 11/04/2024 |
6.59
|
522,400 | 6.36 | 6.59 | 6.02 | 0 | 0 | 0 |
| 10/04/2024 |
6.36
|
186,300 | 6.25 | 6.50 | 6.25 | 0 | 0 | 0 |
| 09/04/2024 |
6.41
|
309,000 | 6.59 | 6.66 | 6.24 | 0 | 0 | 0 |
| 08/04/2024 |
6.68
|
228,300 | 6.76 | 6.76 | 6.50 | 0 | 0 | 0 |
| 05/04/2024 |
6.84
|
572,700 | 7.03 | 7.03 | 6.54 | 0 | 0 | 0 |
| 04/04/2024 |
7.03
|
379,100 | 7.11 | 7.11 | 6.76 | 0 | 0 | 0 |
| 03/04/2024 |
7.20
|
898,900 | 6.98 | 7.20 | 6.54 | 0 | 0 | 0 |
| 02/04/2024 |
7.03
|
486,800 | 6.85 | 7.03 | 6.68 | 0 | 0 | 0 |
| 01/04/2024 |
6.90
|
363,200 | 7.11 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/03/2024 |
7.20
|
508,300 | 7.20 | 7.25 | 6.96 | 0 | 0 | 0 |
| 28/03/2024 |
7.20
|
364,000 | 7.03 | 7.20 | 7.03 | 0 | 0 | 0 |
| 27/03/2024 |
6.96
|
328,300 | 7.38 | 7.38 | 6.96 | 0 | 0 | 0 |
| 26/03/2024 |
7.44
|
323,900 | 7.47 | 7.47 | 7.11 | 0 | 0 | 0 |
| 25/03/2024 |
7.47
|
557,100 | 7.73 | 7.74 | 7.19 | 0 | 0 | 0 |
| 22/03/2024 |
7.73
|
336,900 | 7.73 | 7.75 | 7.42 | 0 | 0 | 0 |
| 21/03/2024 |
7.73
|
304,100 | 7.82 | 7.86 | 7.47 | 0 | 0 | 0 |
| 20/03/2024 |
7.82
|
484,300 | 8.04 | 8.26 | 7.52 | 0 | 0 | 0 |
| 19/03/2024 |
8.08
|
350,900 | 8.43 | 8.51 | 7.92 | 0 | 0 | 0 |
| 18/03/2024 |
8.51
|
210,000 | 8.34 | 8.61 | 8.21 | 200 | 0 | 0.0 |
| 15/03/2024 |
8.43
|
207,100 | 8.01 | 8.52 | 8.01 | 0 | 0 | 0 |
| 14/03/2024 |
8.52
|
233,000 | 8.70 | 8.74 | 8.15 | 0 | 1,300 | -0.0 |
| 13/03/2024 |
8.70
|
386,400 | 7.99 | 8.74 | 7.91 | 0 | 0 | 0 |
| 12/03/2024 |
8.17
|
238,600 | 8.16 | 8.34 | 7.91 | 0 | 0 | 0 |