| 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) |
-1.10 | -6.96% | 1,943,500 | 1,000 | 0.0 |
14.30
15.80
14.70
|
|
2 tháng
(2026-01-16) |
-0.60 | -3.92% | 2,888,400 | -11,800 | -0.2 |
14.30
15.80
14.70
|
|
3 tháng
(2025-12-17) |
1.10 | 8.09% | 6,067,200 | -8,300 | -0.1 |
13.10
15.80
14.70
|
|
6 tháng
(2025-09-18) |
1.90 | 14.84% | 16,224,600 | -8,500 | -0.1 |
12.40
15.80
14.70
|
|
12 tháng
(2025-03-24) |
3.90 | 36.11% | 25,340,900 | -18,500 | -0.2 |
9.80
15.80
14.70
|
|
24 tháng
(2024-03-27) |
7.85 | 114.47% | 53,678,906 | -43,200 | -0.4 |
4
15.80
14.70
|
|
36 tháng
(2023-04-03) |
10.28 | 232.73% | 69,085,596 | -101,100 | -0.6 |
3.82
15.80
14.70
|
|
60 tháng
(2021-04-12) |
8.35 | 131.46% | 118,788,092 | -60,200 | -0.8 |
3.50
15.80
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
4.80
|
11,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 02/08/2024 |
4.90
|
24,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 01/08/2024 |
4.90
|
25,405 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 31/07/2024 |
4.99
|
22,900 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 30/07/2024 |
5.09
|
35,300 | 4.99 | 5.09 | 4.90 | 0 | 0 | 0 |
| 29/07/2024 |
5.09
|
44,400 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 26/07/2024 |
5.09
|
18,600 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
| 25/07/2024 |
5.09
|
2,600 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 24/07/2024 |
5.19
|
15,200 | 5.09 | 5.19 | 4.99 | 0 | 0 | 0 |
| 23/07/2024 |
5.19
|
241,400 | 5.29 | 5.29 | 4.80 | 0 | 0 | 0 |
| 22/07/2024 |
5.29
|
32,800 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 19/07/2024 |
5.29
|
15,700 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
| 18/07/2024 |
5.29
|
41,400 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 |
| 17/07/2024 |
5.29
|
21,100 | 5.48 | 5.48 | 5.19 | 0 | 0 | 0 |
| 16/07/2024 |
5.39
|
13,730 | 5.58 | 5.58 | 5.29 | 0 | 0 | 0 |
| 15/07/2024 |
5.48
|
38,680 | 5.19 | 5.48 | 5.19 | 0 | 0 | 0 |
| 12/07/2024 |
5.19
|
120,575 | 5.58 | 5.58 | 5.09 | 0 | 0 | 0 |
| 11/07/2024 |
5.58
|
45,909 | 5.48 | 5.58 | 5.48 | 0 | 0 | 0 |
| 10/07/2024 |
5.58
|
32,000 | 5.58 | 5.58 | 5.48 | 0 | 0 | 0 |
| 09/07/2024 |
5.48
|
149,100 | 5.39 | 5.58 | 5.39 | 0 | 0 | 0 |
| 08/07/2024 |
5.58
|
7,810 | 5.58 | 5.58 | 5.48 | 0 | 0 | 0 |
| 05/07/2024 |
5.68
|
24,100 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
| 04/07/2024 |
5.68
|
127,928 | 5.68 | 5.68 | 5.39 | 0 | 0 | 0 |
| 03/07/2024 |
5.58
|
69,807 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 |
| 02/07/2024 |
5.68
|
73,813 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
| 01/07/2024 |
5.78
|
37,300 | 5.87 | 5.87 | 5.58 | 0 | 0 | 0 |
| 28/06/2024 |
5.87
|
16,300 | 5.97 | 5.97 | 5.87 | 0 | 0 | 0 |
| 27/06/2024 |
5.97
|
8,400 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 26/06/2024 |
6.07
|
167,500 | 5.78 | 6.07 | 5.78 | 0 | 0 | 0 |
| 25/06/2024 |
5.87
|
21,506 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 24/06/2024 |
5.87
|
72,100 | 5.97 | 6.07 | 5.87 | 0 | 0 | 0 |
| 21/06/2024 |
5.97
|
164,744 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 20/06/2024 |
6.07
|
116,800 | 6.07 | 6.07 | 5.97 | 0 | 0 | 0 |
| 19/06/2024 |
6.07
|
53,700 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 18/06/2024 |
6.07
|
9,500 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 17/06/2024 |
6.07
|
53,876 | 5.97 | 6.17 | 5.87 | 0 | 0 | 0 |
| 14/06/2024 |
5.97
|
90,417 | 6.17 | 6.17 | 5.97 | 0 | 0 | 0 |
| 13/06/2024 |
6.17
|
79,454 | 5.97 | 6.17 | 5.87 | 0 | 0 | 0 |
| 12/06/2024 |
5.97
|
101,191 | 6.07 | 6.17 | 5.87 | 0 | 0 | 0 |
| 11/06/2024 |
6.07
|
72,658 | 6.46 | 6.46 | 6.07 | 0 | 0 | 0 |
| 10/06/2024 |
6.46
|
177,176 | 6.46 | 6.46 | 6.07 | 0 | 0 | 0 |
| 07/06/2024 |
6.46
|
474,249 | 6.36 | 6.56 | 6.07 | 0 | 0 | 0 |
| 06/06/2024 |
6.36
|
342,210 | 6.17 | 6.36 | 5.97 | 0 | 0 | 0 |
| 05/06/2024 |
6.07
|
142,326 | 6.27 | 6.27 | 5.97 | 0 | 0 | 0 |
| 04/06/2024 |
6.17
|
205,260 | 6.17 | 6.27 | 5.97 | 0 | 0 | 0 |
| 03/06/2024 |
6.17
|
115,190 | 6.07 | 6.17 | 5.87 | 0 | 0 | 0 |
| 31/05/2024 |
6.07
|
300,120 | 5.87 | 6.27 | 5.78 | 0 | 0 | 0 |
| 30/05/2024 |
5.87
|
52,016 | 5.68 | 5.87 | 5.68 | 0 | 0 | 0 |
| 29/05/2024 |
5.68
|
103,000 | 5.87 | 5.97 | 5.68 | 0 | 0 | 0 |
| 28/05/2024 |
5.87
|
70,211 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 |
| 27/05/2024 |
5.78
|
35,200 | 5.48 | 5.87 | 5.48 | 0 | 0 | 0 |
| 24/05/2024 |
5.58
|
75,300 | 5.78 | 5.87 | 5.58 | 0 | 0 | 0 |
| 23/05/2024 |
5.78
|
44,100 | 5.78 | 5.87 | 5.68 | 0 | 0 | 0 |
| 22/05/2024 |
5.87
|
58,525 | 5.29 | 5.97 | 5.29 | 0 | 0 | 0 |
| 21/05/2024 |
5.87
|
66,302 | 5.97 | 5.97 | 5.78 | 0 | 0 | 0 |
| 20/05/2024 |
5.97
|
116,403 | 5.97 | 6.07 | 5.68 | 0 | 0 | 0 |
| 17/05/2024 |
5.97
|
59,834 | 6.07 | 6.07 | 5.78 | 0 | 0 | 0 |
| 16/05/2024 |
6.07
|
38,406 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 15/05/2024 |
6.07
|
176,409 | 6.07 | 6.17 | 5.87 | 0 | 0 | 0 |
| 14/05/2024 |
5.87
|
326,925 | 5.97 | 6.17 | 5.78 | 0 | 0 | 0 |
| 13/05/2024 |
5.97
|
256,302 | 5.78 | 6.07 | 5.68 | 0 | 0 | 0 |
| 10/05/2024 |
5.78
|
104,556 | 5.97 | 6.07 | 5.68 | 0 | 0 | 0 |
| 09/05/2024 |
5.87
|
421,398 | 5.87 | 6.17 | 5.48 | 0 | 0 | 0 |
| 08/05/2024 |
5.97
|
166,438 | 5.48 | 5.97 | 5.29 | 0 | 0 | 0 |
| 07/05/2024 |
5.48
|
145,775 | 4.99 | 5.48 | 4.99 | 0 | 0 | 0 |
| 06/05/2024 |
4.99
|
44,564 | 4.90 | 4.99 | 4.80 | 0 | 0 | 0 |
| 03/05/2024 |
4.90
|
102,411 | 4.99 | 5.09 | 4.80 | 0 | 0 | 0 |
| 02/05/2024 |
4.99
|
59,624 | 4.80 | 4.99 | 4.70 | 0 | 0 | 0 |
| 26/04/2024 |
4.90
|
140,102 | 5.19 | 5.29 | 4.90 | 0 | 0 | 0 |
| 25/04/2024 |
5.29
|
25,419 | 5.48 | 5.48 | 5.09 | 0 | 0 | 0 |
| 24/04/2024 |
5.58
|
383,061 | 5.09 | 5.78 | 4.80 | 0 | 3,000 | -0.0 |
| 23/04/2024 |
5.29
|
117,432 | 5.68 | 5.68 | 5.29 | 0 | 0 | 0 |
| 22/04/2024 |
5.87
|
52,353 | 5.87 | 6.07 | 5.58 | 0 | 0 | 0 |
| 19/04/2024 |
5.87
|
95,102 | 5.39 | 5.87 | 5.19 | 0 | 0 | 0 |
| 17/04/2024 |
5.58
|
26,089 | 5.58 | 5.58 | 5.29 | 0 | 0 | 0 |
| 16/04/2024 |
5.58
|
62,412 | 5.58 | 5.58 | 5.19 | 0 | 0 | 0 |
| 15/04/2024 |
5.58
|
106,100 | 5.87 | 5.87 | 5.58 | 0 | 0 | 0 |
| 12/04/2024 |
5.97
|
36,400 | 5.97 | 5.97 | 5.78 | 0 | 0 | 0 |
| 11/04/2024 |
6.07
|
46,902 | 5.78 | 6.07 | 5.78 | 0 | 0 | 0 |
| 10/04/2024 |
5.78
|
25,300 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 |
| 09/04/2024 |
5.87
|
84,331 | 5.78 | 5.87 | 5.68 | 0 | 0 | 0 |
| 08/04/2024 |
5.87
|
218,105 | 5.97 | 5.97 | 5.68 | 0 | 0 | 0 |
| 05/04/2024 |
5.97
|
73,800 | 5.87 | 6.07 | 5.78 | 0 | 0 | 0 |
| 04/04/2024 |
5.97
|
188,507 | 6.27 | 6.27 | 5.87 | 0 | 0 | 0 |
| 03/04/2024 |
6.27
|
49,671 | 6.46 | 6.56 | 6.17 | 0 | 0 | 0 |
| 02/04/2024 |
6.56
|
77,834 | 6.46 | 6.66 | 6.27 | 0 | 0 | 0 |
| 01/04/2024 |
6.46
|
174,927 | 6.66 | 6.66 | 6.17 | 1,000 | 0 | 0.0 |
| 29/03/2024 |
6.66
|
120,888 | 6.76 | 6.85 | 6.46 | 0 | 0 | 0 |
| 28/03/2024 |
6.85
|
166,152 | 6.85 | 7.05 | 6.66 | 0 | 0 | 0 |
| 27/03/2024 |
6.85
|
399,190 | 6.36 | 6.85 | 6.36 | 0 | 1,000 | -0.0 |
| 26/03/2024 |
6.27
|
145,275 | 6.27 | 6.46 | 6.27 | 0 | 0 | 0 |
| 25/03/2024 |
6.27
|
590,922 | 6.07 | 6.46 | 6.07 | 0 | 0 | 0 |
| 22/03/2024 |
6.07
|
91,624 | 6.27 | 6.27 | 5.97 | 0 | 0 | 0 |
| 21/03/2024 |
6.27
|
411,672 | 6.27 | 6.36 | 5.87 | 0 | 0 | 0 |
| 20/03/2024 |
6.27
|
101,501 | 5.87 | 6.27 | 5.87 | 0 | 0 | 0 |
| 19/03/2024 |
5.87
|
442,188 | 5.97 | 6.56 | 5.58 | 0 | 0 | 0 |
| 18/03/2024 |
5.97
|
361,279 | 6.56 | 6.76 | 5.97 | 0 | 0 | 0 |
| 15/03/2024 |
6.56
|
273,621 | 6.66 | 6.76 | 6.36 | 0 | 0 | 0 |
| 14/03/2024 |
6.66
|
444,581 | 6.27 | 6.76 | 6.17 | 0 | 0 | 0 |
| 13/03/2024 |
6.17
|
614,050 | 5.87 | 6.17 | 5.87 | 0 | 0 | 0 |