| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.07 | -1.34% | 402,200 | -396 | 0 |
4.90
5.22
5.16
|
|
2 tháng
(2026-04-20) |
-0.43 | -7.71% | 1,117,200 | 1,304 | 0 |
4.90
5.73
5.16
|
|
3 tháng
(2026-03-20) |
-1.85 | -26.43% | 4,764,700 | 2,804 | 0.0 |
4.90
7
5.16
|
|
6 tháng
(2025-12-22) |
-1.40 | -21.37% | 6,976,600 | 2,004 | 0.0 |
4.90
7
5.16
|
|
12 tháng
(2025-06-23) |
-1.24 | -19.36% | 28,937,300 | 36,904 | 0.4 |
4.90
7.65
5.16
|
|
24 tháng
(2024-06-28) |
-0.77 | -13.01% | 100,508,300 | 1,424,604 | 15.1 |
4.90
12.20
5.16
|
|
36 tháng
(2023-07-04) |
-1.06 | -17.13% | 145,595,500 | 1,597,904 | 16.6 |
4.90
12.20
5.16
|
|
60 tháng
(2021-11-03) |
-2.51 | -32.80% | 150,920,800 | 1,706,204 | 17.4 |
4.90
12.20
5.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
9.62
|
755,000 | 9.18 | 9.62 | 9.09 | 36,200 | 34,500 | 0.0 |
| 04/11/2024 |
9.22
|
246,000 | 9.14 | 9.31 | 9.05 | 8,500 | 5,900 | 0.0 |
| 01/11/2024 |
9.14
|
244,500 | 9.40 | 9.40 | 9.05 | 27,300 | 3,200 | 0.3 |
| 31/10/2024 |
9.05
|
384,100 | 9.31 | 9.44 | 9.05 | 5,200 | 13,200 | -0.1 |
| 30/10/2024 |
9.22
|
432,100 | 8.96 | 9.31 | 8.77 | 60,400 | 6,600 | 0.6 |
| 29/10/2024 |
8.83
|
252,400 | 8.92 | 8.96 | 8.77 | 12,300 | 500 | 0.1 |
| 28/10/2024 |
8.77
|
402,400 | 8.63 | 8.87 | 8.63 | 25,200 | 7,400 | 0.2 |
| 25/10/2024 |
8.63
|
346,800 | 8.34 | 8.78 | 8.34 | 17,700 | 7,000 | 0.1 |
| 24/10/2024 |
8.61
|
274,300 | 8.39 | 8.61 | 8.39 | 10,800 | 12,500 | -0.0 |
| 23/10/2024 |
8.64
|
402,600 | 8.70 | 8.70 | 8.27 | 7,300 | 10,400 | -0.0 |
| 22/10/2024 |
8.63
|
229,800 | 8.48 | 8.69 | 8.27 | 13,200 | 7,700 | 0.0 |
| 21/10/2024 |
8.61
|
416,400 | 9.05 | 9.09 | 8.51 | 15,000 | 22,300 | -0.1 |
| 18/10/2024 |
8.87
|
496,500 | 8.39 | 8.87 | 8.39 | 10,400 | 6,200 | 0.0 |
| 17/10/2024 |
8.43
|
318,000 | 8.26 | 8.43 | 8.26 | 4,100 | 400 | 0.0 |
| 16/10/2024 |
8.17
|
284,400 | 8.34 | 8.34 | 8.08 | 10,100 | 1,000 | 0.1 |
| 15/10/2024 |
8.34
|
581,700 | 8.43 | 8.48 | 8.15 | 7,600 | 0 | 0.1 |
| 14/10/2024 |
8.23
|
465,000 | 8.10 | 8.26 | 8.10 | 14,800 | 0 | 0.1 |
| 11/10/2024 |
8.14
|
271,200 | 8.17 | 8.25 | 8.06 | 0 | 0 | 0 |
| 10/10/2024 |
8.08
|
275,500 | 8.08 | 8.17 | 8.00 | 0 | 0 | 0 |
| 09/10/2024 |
8.08
|
429,200 | 8.40 | 8.41 | 7.99 | 0 | 0 | 0 |
| 08/10/2024 |
8.34
|
353,800 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
| 07/10/2024 |
8.30
|
968,200 | 8.12 | 8.43 | 8.07 | 0 | 0 | 0 |
| 04/10/2024 |
8.08
|
469,000 | 7.41 | 8.08 | 7.38 | 0 | 0 | 0 |
| 03/10/2024 |
7.58
|
397,100 | 7.56 | 7.62 | 7.38 | 0 | 3,000 | -0.0 |
| 02/10/2024 |
7.55
|
620,300 | 7.46 | 7.55 | 7.30 | 0 | 2,000 | -0.0 |
| 01/10/2024 |
7.46
|
1,297,200 | 6.94 | 7.47 | 6.86 | 0 | 0 | 0 |
| 30/09/2024 |
6.98
|
263,800 | 7.02 | 7.11 | 6.86 | 0 | 0 | 0 |
| 27/09/2024 |
7.01
|
547,500 | 7.11 | 7.20 | 6.86 | 0 | 0 | 0 |
| 26/09/2024 |
7.01
|
362,200 | 7.05 | 7.05 | 6.68 | 0 | 0 | 0 |
| 25/09/2024 |
7.07
|
399,700 | 7.11 | 7.11 | 6.93 | 0 | 0 | 0 |
| 24/09/2024 |
7.11
|
347,200 | 7.16 | 7.20 | 7.03 | 0 | 0 | 0 |
| 23/09/2024 |
7.16
|
996,300 | 6.65 | 7.19 | 6.65 | 0 | 0 | 0 |
| 20/09/2024 |
6.73
|
100,400 | 6.83 | 6.86 | 6.73 | 0 | 0 | 0 |
| 19/09/2024 |
6.83
|
499,200 | 6.92 | 6.92 | 6.64 | 0 | 250,000 | -1.9 |
| 18/09/2024 |
6.92
|
366,000 | 6.90 | 7.03 | 6.85 | 0 | 0 | 0 |
| 17/09/2024 |
6.90
|
160,500 | 6.78 | 7.01 | 6.78 | 0 | 0 | 0 |
| 16/09/2024 |
7.01
|
595,000 | 7.03 | 7.03 | 6.50 | 0 | 0 | 0 |
| 13/09/2024 |
6.98
|
637,700 | 6.97 | 7.03 | 6.88 | 0 | 0 | 0 |
| 12/09/2024 |
6.97
|
326,700 | 6.72 | 6.97 | 6.63 | 0 | 0 | 0 |
| 11/09/2024 |
6.72
|
271,500 | 6.68 | 6.74 | 6.50 | 0 | 0 | 0 |
| 10/09/2024 |
6.68
|
373,800 | 6.88 | 6.88 | 6.58 | 0 | 0 | 0 |
| 09/09/2024 |
6.76
|
752,900 | 6.59 | 6.76 | 6.42 | 0 | 0 | 0 |
| 06/09/2024 |
6.59
|
185,000 | 6.61 | 6.61 | 6.51 | 0 | 200 | -0.0 |
| 05/09/2024 |
6.61
|
332,000 | 6.65 | 6.68 | 6.50 | 0 | 21,300 | -0.2 |
| 04/09/2024 |
6.64
|
406,500 | 6.81 | 6.94 | 6.50 | 0 | 8,600 | -0.1 |
| 30/08/2024 |
6.82
|
744,300 | 6.49 | 6.84 | 6.48 | 0 | 2,500 | -0.0 |
| 29/08/2024 |
6.43
|
921,600 | 6.11 | 6.43 | 6.11 | 0 | 0 | 0 |
| 28/08/2024 |
6.11
|
198,900 | 6.10 | 6.13 | 6.05 | 0 | 0 | 0 |
| 27/08/2024 |
6.10
|
116,900 | 6.05 | 6.10 | 6.00 | 0 | 0 | 0 |
| 26/08/2024 |
6.09
|
120,200 | 6.04 | 6.12 | 6.03 | 0 | 0 | 0 |
| 23/08/2024 |
5.95
|
375,100 | 6.01 | 6.07 | 5.95 | 0 | 600 | -0.0 |
| 22/08/2024 |
6.05
|
213,400 | 6.06 | 6.10 | 6.02 | 0 | 0 | 0 |
| 21/08/2024 |
6.05
|
393,400 | 5.91 | 6.05 | 5.90 | 0 | 1,700 | -0.0 |
| 20/08/2024 |
5.91
|
102,900 | 5.95 | 5.97 | 5.89 | 0 | 19,300 | -0.1 |
| 19/08/2024 |
5.95
|
38,000 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 |
| 16/08/2024 |
5.94
|
164,900 | 5.89 | 5.95 | 5.87 | 2,300 | 0 | 0.0 |
| 15/08/2024 |
5.87
|
26,600 | 5.87 | 5.89 | 5.72 | 0 | 0 | 0 |
| 14/08/2024 |
5.86
|
29,500 | 5.89 | 5.90 | 5.86 | 0 | 0 | 0 |
| 13/08/2024 |
5.89
|
35,200 | 5.89 | 5.97 | 5.89 | 0 | 2,000 | -0.0 |
| 12/08/2024 |
5.89
|
24,200 | 6.00 | 6.00 | 5.89 | 0 | 0 | 0 |
| 09/08/2024 |
5.89
|
49,800 | 6.10 | 6.10 | 5.88 | 0 | 0 | 0 |
| 08/08/2024 |
5.88
|
45,900 | 5.88 | 5.88 | 5.87 | 0 | 0 | 0 |
| 07/08/2024 |
5.88
|
245,200 | 5.89 | 5.90 | 5.85 | 0 | 200 | -0.0 |
| 06/08/2024 |
5.89
|
57,000 | 5.84 | 5.89 | 5.79 | 0 | 5,000 | -0.0 |
| 05/08/2024 |
5.84
|
296,000 | 5.96 | 5.96 | 5.77 | 1,000 | 20,000 | -0.1 |
| 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 |