| 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) |
0.80 | 18.18% | 3,903,700 | -13,200 | -0.1 |
4.40
5.20
5.10
|
|
2 tháng
(2026-01-12) |
0.20 | 4% | 7,610,500 | 104,600 | 0.4 |
4.40
5.20
5.10
|
|
3 tháng
(2025-12-15) |
0.80 | 18.18% | 9,949,300 | 102,900 | 0.4 |
4.40
5.50
5.10
|
|
6 tháng
(2025-09-15) |
0.40 | 8.33% | 12,298,900 | 122,700 | 0.5 |
4.30
5.50
5.10
|
|
12 tháng
(2025-03-18) |
-0.20 | -3.70% | 23,446,100 | 136,700 | 0.5 |
3.60
5.50
5.10
|
|
24 tháng
(2024-03-25) |
0.30 | 6.12% | 47,617,396 | 308,200 | 1.4 |
3.60
6.80
5.10
|
|
36 tháng
(2023-03-29) |
0.60 | 13.04% | 62,859,319 | 312,100 | 1.4 |
3.60
6.80
5.10
|
|
60 tháng
(2021-04-08) |
-3.60 | -40.91% | 164,754,766 | 335,200 | 1.0 |
3
20.90
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
4.70
|
47,207 | 4.80 | 4.80 | 4.60 | 10,000 | 0 | 0.0 |
| 31/07/2024 |
4.90
|
11,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/07/2024 |
4.80
|
36,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/07/2024 |
4.90
|
15,957 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/07/2024 |
4.90
|
15,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/07/2024 |
4.90
|
33,460 | 4.90 | 4.90 | 4.70 | 5,000 | 0 | 0.0 |
| 24/07/2024 |
5
|
68,700 | 5 | 5 | 4.70 | 2,000 | 1,800 | 0.0 |
| 23/07/2024 |
5
|
17,539 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 22/07/2024 |
5
|
66,503 | 5.10 | 5.10 | 4.90 | 10,000 | 1,000 | 0.0 |
| 19/07/2024 |
5.20
|
80,800 | 5.20 | 5.20 | 5 | 10,700 | 0 | 0.1 |
| 18/07/2024 |
5.30
|
34,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/07/2024 |
5.20
|
118,800 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/07/2024 |
5.30
|
73,532 | 5.30 | 5.40 | 5.20 | 11,500 | 0 | 0.1 |
| 15/07/2024 |
5.40
|
20,943 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/07/2024 |
5.40
|
25,401 | 5.40 | 5.40 | 5.30 | 400 | 0 | 0.0 |
| 11/07/2024 |
5.40
|
21,904 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/07/2024 |
5.30
|
66,950 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/07/2024 |
5.40
|
36,902 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.40
|
87,713 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.40
|
60,910 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/07/2024 |
5.40
|
56,201 | 5.40 | 5.50 | 5.40 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
5.40
|
32,600 | 5.30 | 5.40 | 5.30 | 0 | 100 | -0.0 |
| 02/07/2024 |
5.40
|
29,800 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 01/07/2024 |
5.40
|
38,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/06/2024 |
5.30
|
29,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/06/2024 |
5.40
|
18,401 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/06/2024 |
5.40
|
74,128 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/06/2024 |
5.50
|
51,200 | 5.50 | 5.50 | 5.30 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
5.40
|
214,070 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
172,500 | 5.80 | 5.90 | 5.60 | 20,000 | 1,000 | 0.1 |
| 20/06/2024 |
5.80
|
109,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 19/06/2024 |
5.90
|
275,900 | 6.20 | 6.20 | 5.70 | 0 | 1,000 | -0.0 |
| 18/06/2024 |
6.20
|
46,973 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/06/2024 |
6.20
|
124,718 | 6 | 6.20 | 6 | 0 | 1,000 | -0.0 |
| 14/06/2024 |
6
|
228,365 | 6.40 | 6.40 | 6 | 4,000 | 0 | 0.0 |
| 13/06/2024 |
6.40
|
113,309 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 12/06/2024 |
6.40
|
175,602 | 6.70 | 6.70 | 6.40 | 1,000 | 0 | 0.0 |
| 11/06/2024 |
6.70
|
839,578 | 6.20 | 6.80 | 6.20 | 1,000 | 3,900 | -0.0 |
| 10/06/2024 |
6.20
|
103,710 | 6.20 | 6.20 | 6 | 0 | 1,000 | -0.0 |
| 07/06/2024 |
6.10
|
90,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/06/2024 |
6.10
|
135,309 | 6.10 | 6.30 | 6 | 900 | 0 | 0.0 |
| 05/06/2024 |
6.10
|
153,086 | 6.20 | 6.30 | 6.10 | 1,000 | 0 | 0.0 |
| 04/06/2024 |
6.20
|
136,901 | 6.30 | 6.50 | 6.20 | 2,000 | 0 | 0.0 |
| 03/06/2024 |
6.30
|
208,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 31/05/2024 |
6.50
|
87,708 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 30/05/2024 |
6.50
|
153,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/05/2024 |
6.50
|
194,942 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
178,018 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/05/2024 |
6.20
|
98,001 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
430,505 | 6.80 | 6.80 | 6.20 | 2,000 | 0 | 0.0 |
| 23/05/2024 |
6.80
|
211,600 | 6.80 | 7 | 6.50 | 0 | 3,100 | -0.0 |
| 22/05/2024 |
6.80
|
626,851 | 6.50 | 7 | 6.50 | 0 | 300 | -0.0 |
| 21/05/2024 |
6.40
|
239,235 | 6.70 | 7 | 6.30 | 0 | 25,600 | -0.2 |
| 20/05/2024 |
6.80
|
413,015 | 6.10 | 6.80 | 6.10 | 0 | 22,400 | -0.1 |
| 17/05/2024 |
6.20
|
156,202 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 16/05/2024 |
6.30
|
408,159 | 6 | 6.70 | 5.80 | 13,000 | 10,000 | 0.0 |
| 15/05/2024 |
6.10
|
466,683 | 6.70 | 6.70 | 6.10 | 15,000 | 0 | 0.1 |
| 14/05/2024 |
6.70
|
350,084 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
| 13/05/2024 |
6.80
|
256,574 | 6.80 | 6.80 | 6.60 | 0 | 100 | -0.0 |
| 10/05/2024 |
6.20
|
659,967 | 6.10 | 6.20 | 6.10 | 0 | 5,100 | -0.0 |
| 09/05/2024 |
5.70
|
279,191 | 5.20 | 5.70 | 5.20 | 0 | 5,100 | -0.0 |
| 08/05/2024 |
5.20
|
60,601 | 5.40 | 5.40 | 5.10 | 1,300 | 0 | 0.0 |
| 07/05/2024 |
5.30
|
77,670 | 5 | 5.30 | 5 | 0 | 5,100 | -0.0 |
| 06/05/2024 |
5
|
41,602 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/05/2024 |
5
|
49,731 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/05/2024 |
5
|
23,354 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/04/2024 |
5
|
82,901 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/04/2024 |
5.10
|
53,310 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.20
|
88,600 | 5.30 | 5.40 | 5 | 7,000 | 0 | 0.0 |
| 23/04/2024 |
5.10
|
141,527 | 5.60 | 5.70 | 5.10 | 13,200 | 0 | 0.1 |
| 22/04/2024 |
5.60
|
139,802 | 5.40 | 5.60 | 4.80 | 0 | 10,000 | -0.1 |
| 19/04/2024 |
5.10
|
137,250 | 6.10 | 6.10 | 5.10 | 20,000 | 0 | 0.1 |
| 17/04/2024 |
5.60
|
231,909 | 6.30 | 6.30 | 5.60 | 100 | 0 | 0.0 |
| 16/04/2024 |
6.20
|
243,500 | 5.70 | 6.20 | 5.70 | 10,000 | 0 | 0.1 |
| 15/04/2024 |
5.70
|
409,809 | 5.40 | 5.70 | 5.30 | 64,300 | 0 | 0.4 |
| 12/04/2024 |
5.20
|
52,000 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 11/04/2024 |
5.20
|
89,919 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 10/04/2024 |
5.30
|
135,200 | 5.60 | 5.60 | 5 | 0 | 5,400 | -0.0 |
| 09/04/2024 |
5.10
|
118,500 | 5.20 | 5.20 | 5 | 0 | 6,000 | -0.0 |
| 08/04/2024 |
4.90
|
71,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/04/2024 |
4.90
|
23,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 04/04/2024 |
4.90
|
24,739 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/04/2024 |
4.90
|
52,500 | 4.80 | 5 | 4.70 | 6,000 | 0 | 0.0 |
| 02/04/2024 |
4.90
|
24,301 | 5.10 | 5.10 | 4.80 | 5,000 | 1,400 | 0.0 |
| 01/04/2024 |
4.90
|
28,800 | 4.90 | 4.90 | 4.80 | 5,000 | 0 | 0.0 |
| 29/03/2024 |
4.90
|
23,400 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 28/03/2024 |
4.90
|
18,800 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 27/03/2024 |
4.90
|
9,800 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 26/03/2024 |
4.90
|
20,607 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 25/03/2024 |
4.90
|
36,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/03/2024 |
4.90
|
55,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/03/2024 |
4.90
|
44,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/03/2024 |
4.80
|
4,200 | 4.80 | 4.90 | 4.80 | 1,800 | 0 | 0.0 |
| 19/03/2024 |
4.80
|
40,401 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/03/2024 |
4.80
|
62,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/03/2024 |
4.90
|
18,401 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/03/2024 |
4.90
|
24,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/03/2024 |
4.90
|
27,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/03/2024 |
4.90
|
5,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/03/2024 |
4.90
|
18,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |