| 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) |
-0.15 | -1.71% | 3,070,000 | 300 | 0.0 |
8.07
11.10
8.85
|
|
2 tháng
(2026-01-12) |
0.02 | 0.23% | 4,498,900 | -3,700 | -0.0 |
8.07
11.10
8.85
|
|
3 tháng
(2025-12-15) |
0.76 | 9.69% | 5,868,100 | -9,800 | -0.1 |
6.78
11.10
8.85
|
|
6 tháng
(2025-09-15) |
-0.30 | -3.37% | 13,611,100 | -24,500 | -0.2 |
6.78
11.10
8.85
|
|
12 tháng
(2025-03-18) |
3.52 | 69.29% | 42,654,000 | -469,700 | -3.3 |
4.33
11.10
8.85
|
|
24 tháng
(2024-03-25) |
2.77 | 47.51% | 102,301,500 | -96,200 | -1.3 |
3.90
11.10
8.85
|
|
36 tháng
(2023-03-29) |
4.81 | 126.91% | 246,608,600 | 382,900 | 1.1 |
3.72
11.10
8.85
|
|
60 tháng
(2021-04-08) |
0.67 | 8.45% | 418,174,400 | 452,100 | 0.9 |
2.74
20.20
8.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
4.13
|
302,900 | 4.49 | 4.49 | 4.13 | 3,000 | 3,000 | -0.0 |
| 31/07/2024 |
4.44
|
140,000 | 4.52 | 4.52 | 4.40 | 0 | 2,600 | -0.0 |
| 30/07/2024 |
4.52
|
73,300 | 4.48 | 4.54 | 4.45 | 0 | 1,600 | -0.0 |
| 29/07/2024 |
4.49
|
197,000 | 4.57 | 4.58 | 4.46 | 0 | 1,600 | -0.0 |
| 26/07/2024 |
4.54
|
117,100 | 4.52 | 4.58 | 4.48 | 13,000 | 2,000 | 0.0 |
| 25/07/2024 |
4.52
|
138,600 | 4.48 | 4.63 | 4.46 | 0 | 1,400 | -0.0 |
| 24/07/2024 |
4.63
|
83,200 | 4.71 | 4.71 | 4.41 | 0 | 10,100 | -0.0 |
| 23/07/2024 |
4.71
|
61,200 | 4.79 | 4.79 | 4.60 | 0 | 2,200 | -0.0 |
| 22/07/2024 |
4.76
|
123,800 | 4.80 | 4.80 | 4.63 | 1,800 | 1,800 | -0.0 |
| 19/07/2024 |
4.80
|
75,200 | 4.79 | 4.87 | 4.73 | 0 | 5,500 | -0.0 |
| 18/07/2024 |
4.87
|
137,700 | 4.72 | 4.87 | 4.72 | 0 | 4,600 | -0.0 |
| 17/07/2024 |
4.87
|
95,400 | 4.96 | 4.96 | 4.80 | 0 | 13,300 | -0.1 |
| 16/07/2024 |
4.94
|
104,500 | 4.94 | 4.94 | 4.88 | 0 | 12,000 | -0.1 |
| 15/07/2024 |
4.94
|
87,300 | 4.91 | 4.99 | 4.91 | 0 | 2,700 | -0.0 |
| 12/07/2024 |
4.94
|
52,000 | 4.93 | 4.99 | 4.90 | 200 | 9,400 | -0.0 |
| 11/07/2024 |
4.94
|
84,100 | 4.98 | 4.98 | 4.66 | 0 | 2,500 | -0.0 |
| 10/07/2024 |
4.94
|
92,200 | 5 | 5.02 | 4.93 | 0 | 0 | 0 |
| 09/07/2024 |
5.02
|
97,200 | 4.98 | 5.03 | 4.94 | 900 | 0 | 0.0 |
| 08/07/2024 |
4.98
|
98,500 | 5 | 5 | 4.85 | 700 | 2,100 | -0.0 |
| 05/07/2024 |
5
|
239,300 | 4.94 | 5.10 | 4.87 | 26,000 | 300 | 0.1 |
| 04/07/2024 |
4.90
|
72,100 | 4.87 | 4.91 | 4.86 | 500 | 600 | -0.0 |
| 03/07/2024 |
4.86
|
42,700 | 4.90 | 4.93 | 4.86 | 1,200 | 300 | 0.0 |
| 02/07/2024 |
4.90
|
68,900 | 4.83 | 4.93 | 4.83 | 1,100 | 0 | 0.0 |
| 01/07/2024 |
4.83
|
80,700 | 4.90 | 4.90 | 4.77 | 0 | 2,400 | -0.0 |
| 28/06/2024 |
4.90
|
116,300 | 5.01 | 5.01 | 4.90 | 900 | 7,300 | -0.0 |
| 27/06/2024 |
5
|
85,000 | 5.03 | 5.03 | 4.93 | 0 | 5,300 | -0.0 |
| 26/06/2024 |
4.98
|
145,900 | 4.90 | 4.98 | 4.88 | 3,300 | 22,900 | -0.1 |
| 25/06/2024 |
4.90
|
216,900 | 4.90 | 4.93 | 4.80 | 14,400 | 25,000 | -0.1 |
| 24/06/2024 |
4.91
|
244,700 | 5.15 | 5.15 | 4.89 | 1,000 | 51,000 | -0.2 |
| 21/06/2024 |
5.09
|
138,800 | 4.93 | 5.09 | 4.92 | 10,300 | 1,400 | 0.0 |
| 20/06/2024 |
4.90
|
350,100 | 5.09 | 5.09 | 4.90 | 7,000 | 38,700 | -0.2 |
| 19/06/2024 |
5.05
|
322,300 | 5.17 | 5.17 | 5.05 | 1,300 | 34,900 | -0.2 |
| 18/06/2024 |
5.14
|
237,700 | 5.15 | 5.18 | 5.10 | 19,400 | 7,700 | 0.1 |
| 17/06/2024 |
5.15
|
351,200 | 5.17 | 5.18 | 5.10 | 0 | 19,200 | -0.1 |
| 14/06/2024 |
5.13
|
498,900 | 5.20 | 5.21 | 5.13 | 100 | 9,000 | -0.0 |
| 13/06/2024 |
5.20
|
171,600 | 5.27 | 5.27 | 5.20 | 15,200 | 0 | 0.1 |
| 12/06/2024 |
5.25
|
320,300 | 5.18 | 5.25 | 5.15 | 30,500 | 200 | 0.2 |
| 11/06/2024 |
5.19
|
331,200 | 5.24 | 5.31 | 5.18 | 1,000 | 17,000 | -0.1 |
| 10/06/2024 |
5.23
|
377,300 | 5.30 | 5.40 | 5.20 | 200 | 1,800 | -0.0 |
| 07/06/2024 |
5.29
|
223,300 | 5.38 | 5.38 | 5.27 | 0 | 16,000 | -0.1 |
| 06/06/2024 |
5.32
|
195,000 | 5.43 | 5.45 | 5.30 | 0 | 29,900 | -0.2 |
| 05/06/2024 |
5.43
|
476,000 | 5.37 | 5.49 | 5.37 | 19,300 | 23,900 | -0.0 |
| 04/06/2024 |
5.37
|
208,600 | 5.40 | 5.41 | 5.32 | 3,000 | 18,400 | -0.1 |
| 03/06/2024 |
5.38
|
1,146,900 | 5.30 | 5.55 | 5.24 | 38,700 | 13,200 | 0.1 |
| 31/05/2024 |
5.27
|
374,700 | 5.28 | 5.28 | 5.19 | 6,800 | 9,500 | -0.0 |
| 30/05/2024 |
5.28
|
467,300 | 5.34 | 5.38 | 5.25 | 2,100 | 15,000 | -0.1 |
| 29/05/2024 |
5.38
|
674,700 | 5.20 | 5.41 | 5.17 | 98,900 | 0 | 0.5 |
| 28/05/2024 |
5.17
|
327,200 | 5.21 | 5.24 | 5.16 | 15,700 | 21,900 | -0.0 |
| 27/05/2024 |
5.20
|
300,400 | 5.19 | 5.26 | 5.14 | 48,500 | 36,000 | 0.1 |
| 24/05/2024 |
5.20
|
552,800 | 5.33 | 5.33 | 5.10 | 20,000 | 41,200 | -0.1 |
| 23/05/2024 |
5.33
|
335,700 | 5.32 | 5.36 | 5.23 | 500 | 18,200 | -0.1 |
| 22/05/2024 |
5.32
|
816,700 | 5.24 | 5.48 | 5.24 | 34,000 | 1,000 | 0.2 |
| 21/05/2024 |
5.22
|
442,100 | 5.30 | 5.31 | 5.19 | 47,400 | 0 | 0.2 |
| 20/05/2024 |
5.27
|
521,800 | 5.15 | 5.27 | 5.15 | 82,000 | 0 | 0.4 |
| 17/05/2024 |
5.16
|
352,300 | 5.15 | 5.21 | 5.13 | 22,200 | 0 | 0.1 |
| 16/05/2024 |
5.16
|
480,300 | 5.20 | 5.23 | 5.15 | 65,700 | 29,300 | 0.2 |
| 15/05/2024 |
5.17
|
436,600 | 5.10 | 5.30 | 5.08 | 26,500 | 3,000 | 0.1 |
| 14/05/2024 |
5.09
|
793,800 | 5.15 | 5.17 | 5.08 | 29,600 | 0 | 0.2 |
| 13/05/2024 |
5.13
|
697,600 | 5.14 | 5.16 | 5 | 5,300 | 19,200 | -0.1 |
| 10/05/2024 |
5
|
2,549,800 | 5.39 | 5.39 | 4.96 | 91,700 | 50,700 | 0.2 |
| 09/05/2024 |
5.29
|
210,500 | 5.31 | 5.39 | 5.29 | 10,800 | 4,400 | 0.0 |
| 08/05/2024 |
5.33
|
260,200 | 5.36 | 5.36 | 5.23 | 19,700 | 0 | 0.1 |
| 07/05/2024 |
5.36
|
199,600 | 5.38 | 5.41 | 5.30 | 19,300 | 0 | 0.1 |
| 06/05/2024 |
5.41
|
172,600 | 5.33 | 5.42 | 5.27 | 27,200 | 700 | 0.1 |
| 03/05/2024 |
5.33
|
247,500 | 5.20 | 5.40 | 5.18 | 95,800 | 0 | 0.5 |
| 02/05/2024 |
5.18
|
326,300 | 5.23 | 5.30 | 5.13 | 23,300 | 300 | 0.1 |
| 26/04/2024 |
5.22
|
230,100 | 5.17 | 5.30 | 5.10 | 17,100 | 28,000 | -0.1 |
| 25/04/2024 |
5.20
|
147,000 | 5.34 | 5.34 | 5.17 | 8,500 | 33,100 | -0.1 |
| 24/04/2024 |
5.25
|
201,500 | 5.38 | 5.40 | 5.25 | 81,200 | 8,300 | 0.4 |
| 23/04/2024 |
5.20
|
1,987,700 | 5.26 | 5.43 | 5.10 | 34,700 | 4,600 | 0.2 |
| 22/04/2024 |
5.15
|
247,000 | 5 | 5.23 | 5 | 20,600 | 0 | 0.1 |
| 19/04/2024 |
5.02
|
452,500 | 5.24 | 5.24 | 4.95 | 16,600 | 43,300 | -0.1 |
| 17/04/2024 |
5.25
|
193,900 | 5.36 | 5.49 | 5.22 | 0 | 32,100 | -0.2 |
| 16/04/2024 |
5.36
|
1,060,300 | 5.70 | 5.70 | 5.31 | 26,200 | 79,400 | -0.3 |
| 15/04/2024 |
5.70
|
1,121,700 | 6.04 | 6.06 | 5.70 | 0 | 59,600 | -0.4 |
| 12/04/2024 |
6.12
|
301,100 | 6.29 | 6.29 | 6.10 | 1,100 | 10,900 | -0.1 |
| 11/04/2024 |
6.18
|
812,400 | 6.11 | 6.30 | 6.11 | 15,000 | 300 | 0.1 |
| 10/04/2024 |
6.11
|
1,984,600 | 6.05 | 6.38 | 6 | 57,100 | 18,400 | 0.2 |
| 09/04/2024 |
5.97
|
400,100 | 5.97 | 6.08 | 5.96 | 16,300 | 5,000 | 0.1 |
| 08/04/2024 |
5.96
|
368,100 | 6 | 6.04 | 5.94 | 10,100 | 0 | 0.1 |
| 05/04/2024 |
5.95
|
1,887,900 | 5.79 | 6.20 | 5.71 | 34,000 | 64,200 | -0.2 |
| 04/04/2024 |
5.80
|
344,600 | 5.93 | 5.93 | 5.70 | 3,700 | 15,000 | -0.1 |
| 03/04/2024 |
5.93
|
691,000 | 5.68 | 5.95 | 5.68 | 26,200 | 8,900 | 0.1 |
| 02/04/2024 |
5.68
|
425,500 | 5.80 | 5.85 | 5.68 | 10,400 | 700 | 0.1 |
| 01/04/2024 |
5.80
|
343,200 | 5.85 | 6.05 | 5.77 | 8,700 | 11,000 | -0.0 |
| 29/03/2024 |
5.81
|
475,600 | 5.93 | 5.95 | 5.74 | 3,500 | 56,100 | -0.3 |
| 28/03/2024 |
5.90
|
204,800 | 6.07 | 6.07 | 5.90 | 3,000 | 4,900 | -0.0 |
| 27/03/2024 |
6.05
|
588,200 | 5.84 | 6.13 | 5.84 | 0 | 100 | -0.0 |
| 26/03/2024 |
5.81
|
241,500 | 5.77 | 5.98 | 5.77 | 0 | 200 | -0.0 |
| 25/03/2024 |
5.83
|
388,500 | 5.99 | 5.99 | 5.83 | 3,100 | 0 | 0.0 |
| 22/03/2024 |
5.95
|
447,400 | 5.95 | 6.20 | 5.92 | 6,100 | 6,200 | -0.0 |
| 21/03/2024 |
5.99
|
416,100 | 5.96 | 6.10 | 5.90 | 1,300 | 0 | 0.0 |
| 20/03/2024 |
5.95
|
587,700 | 6.16 | 6.16 | 5.80 | 11,800 | 4,800 | 0.0 |
| 19/03/2024 |
6.14
|
1,047,700 | 6.40 | 6.40 | 5.95 | 48,900 | 10,000 | 0.2 |
| 18/03/2024 |
6.09
|
2,638,800 | 6 | 6.09 | 5.80 | 26,200 | 67,200 | -0.2 |
| 15/03/2024 |
5.70
|
745,300 | 5.48 | 5.73 | 5.48 | 4,800 | 4,300 | 0.0 |
| 14/03/2024 |
5.50
|
461,000 | 5.59 | 5.59 | 5.45 | 500 | 100 | 0.0 |
| 13/03/2024 |
5.47
|
304,700 | 5.43 | 5.55 | 5.43 | 0 | 0 | 0 |
| 12/03/2024 |
5.41
|
292,500 | 5.60 | 5.60 | 5.41 | 2,000 | 200 | 0.0 |
| 11/03/2024 |
5.50
|
1,664,000 | 5.74 | 5.74 | 5.50 | 11,300 | 8,400 | 0.0 |