| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.04 | -1.39% | 379,200 | -15,511 | 0 |
2.71
2.90
2.82
|
|
2 tháng
(2026-04-13) |
-0.09 | -3.08% | 883,300 | -65,611 | 0 |
2.71
2.94
2.82
|
|
3 tháng
(2026-03-16) |
-0.22 | -7.21% | 1,351,000 | -83,211 | -0.1 |
2.71
3.05
2.82
|
|
6 tháng
(2025-12-15) |
-0.62 | -17.97% | 3,859,500 | -176,411 | -0.3 |
2.71
3.45
2.82
|
|
12 tháng
(2025-06-17) |
-0.27 | -8.71% | 14,199,500 | -203,411 | -0.6 |
2.71
3.95
2.82
|
|
24 tháng
(2024-06-24) |
-1.31 | -31.64% | 30,812,700 | -259,070 | -0.8 |
2.60
4.20
2.82
|
|
36 tháng
(2023-06-28) |
-3.24 | -53.39% | 119,512,300 | -351,170 | -1.7 |
2.60
6.45
2.82
|
|
60 tháng
(2021-07-08) |
-11.10 | -79.68% | 567,859,000 | 223,751 | 2.5 |
2.60
18.74
2.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
4.44
|
186,400 | 4.46 | 4.49 | 4.39 | 0 | 0 | 0 |
| 07/06/2024 |
4.46
|
144,500 | 4.50 | 4.55 | 4.43 | 100 | 2,900 | -0.0 |
| 06/06/2024 |
4.46
|
173,200 | 4.55 | 4.61 | 4.46 | 0 | 19,900 | -0.1 |
| 05/06/2024 |
4.60
|
157,300 | 4.60 | 4.65 | 4.60 | 0 | 5,000 | -0.0 |
| 04/06/2024 |
4.60
|
171,800 | 4.30 | 4.65 | 4.30 | 2,900 | 0 | 0.0 |
| 03/06/2024 |
4.62
|
224,000 | 4.54 | 4.69 | 4.54 | 19,900 | 11,600 | 0.0 |
| 31/05/2024 |
4.54
|
249,900 | 4.51 | 4.59 | 4.51 | 0 | 0 | 0 |
| 30/05/2024 |
4.51
|
241,800 | 4.42 | 4.60 | 4.42 | 4,800 | 5,800 | -0.0 |
| 29/05/2024 |
4.45
|
299,300 | 4.38 | 4.54 | 4.38 | 200 | 0 | 0.0 |
| 28/05/2024 |
4.38
|
256,100 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
| 27/05/2024 |
4.45
|
737,400 | 4.62 | 4.64 | 4.33 | 14,800 | 13,300 | 0.0 |
| 24/05/2024 |
4.65
|
243,400 | 4.52 | 4.75 | 4.52 | 2,200 | 1,700 | 0.0 |
| 23/05/2024 |
4.70
|
334,900 | 4.74 | 4.75 | 4.66 | 0 | 2,000 | -0.0 |
| 22/05/2024 |
4.74
|
656,800 | 4.75 | 4.82 | 4.70 | 7,500 | 0 | 0.0 |
| 21/05/2024 |
4.77
|
332,600 | 4.82 | 4.90 | 4.75 | 600 | 7,500 | -0.0 |
| 20/05/2024 |
4.82
|
319,100 | 4.82 | 4.88 | 4.78 | 1,800 | 0 | 0.0 |
| 17/05/2024 |
4.82
|
499,500 | 5 | 5 | 4.79 | 3,700 | 800 | 0.0 |
| 16/05/2024 |
5
|
268,200 | 5.15 | 5.15 | 4.90 | 200 | 0 | 0.0 |
| 15/05/2024 |
5.02
|
754,700 | 4.72 | 5.02 | 4.70 | 15,600 | 9,700 | 0.0 |
| 14/05/2024 |
4.70
|
273,900 | 4.75 | 4.93 | 4.70 | 800 | 5,500 | -0.0 |
| 13/05/2024 |
4.70
|
225,100 | 4.77 | 4.80 | 4.67 | 0 | 4,700 | -0.0 |
| 10/05/2024 |
4.77
|
230,800 | 4.76 | 4.80 | 4.42 | 700 | 1,000 | -0.0 |
| 09/05/2024 |
4.75
|
110,000 | 4.80 | 4.84 | 4.73 | 2,500 | 0 | 0.0 |
| 08/05/2024 |
4.75
|
114,700 | 4.94 | 4.94 | 4.73 | 8,500 | 200 | 0.0 |
| 07/05/2024 |
4.81
|
117,800 | 4.72 | 4.85 | 4.72 | 9,100 | 0 | 0.0 |
| 06/05/2024 |
4.71
|
122,700 | 4.71 | 4.75 | 4.70 | 2,600 | 1,000 | 0.0 |
| 03/05/2024 |
4.71
|
58,100 | 4.70 | 4.78 | 4.65 | 1,000 | 11,100 | -0.0 |
| 02/05/2024 |
4.70
|
84,700 | 4.90 | 4.90 | 4.65 | 0 | 6,400 | -0.0 |
| 26/04/2024 |
4.59
|
48,200 | 4.63 | 4.68 | 4.57 | 0 | 400 | -0.0 |
| 25/04/2024 |
4.64
|
178,600 | 4.78 | 4.78 | 4.49 | 800 | 0 | 0.0 |
| 24/04/2024 |
4.82
|
138,400 | 4.61 | 4.84 | 4.55 | 16,000 | 0 | 0.1 |
| 23/04/2024 |
4.60
|
58,700 | 4.64 | 4.70 | 4.50 | 800 | 0 | 0.0 |
| 22/04/2024 |
4.64
|
110,100 | 4.55 | 4.68 | 4.55 | 1,600 | 0 | 0.0 |
| 19/04/2024 |
4.55
|
120,300 | 4.66 | 4.66 | 4.50 | 0 | 2,200 | -0.0 |
| 17/04/2024 |
4.66
|
99,500 | 4.62 | 4.79 | 4.60 | 0 | 0 | 0 |
| 16/04/2024 |
4.60
|
271,200 | 4.85 | 4.86 | 4.50 | 0 | 0 | 0 |
| 15/04/2024 |
4.80
|
445,600 | 5.10 | 5.11 | 4.80 | 7,200 | 0 | 0.0 |
| 12/04/2024 |
5.11
|
129,900 | 5.13 | 5.17 | 5.08 | 0 | 0 | 0 |
| 11/04/2024 |
5.11
|
157,800 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 |
| 10/04/2024 |
5.16
|
94,800 | 5.20 | 5.20 | 5.13 | 0 | 5,700 | -0.0 |
| 09/04/2024 |
5.15
|
47,900 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 08/04/2024 |
5.16
|
90,400 | 5.14 | 5.18 | 5.11 | 0 | 0 | 0 |
| 05/04/2024 |
5.13
|
177,100 | 5.17 | 5.18 | 5.10 | 0 | 20,700 | -0.1 |
| 04/04/2024 |
5.19
|
122,100 | 5.21 | 5.25 | 5.17 | 0 | 1,200 | -0.0 |
| 03/04/2024 |
5.21
|
157,600 | 5.27 | 5.27 | 5.20 | 0 | 5,000 | -0.0 |
| 02/04/2024 |
5.27
|
213,300 | 5.26 | 5.28 | 5.23 | 100 | 0 | 0.0 |
| 01/04/2024 |
5.25
|
156,700 | 5.25 | 5.26 | 5.23 | 0 | 0 | 0 |
| 29/03/2024 |
5.25
|
83,500 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 28/03/2024 |
5.33
|
69,000 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
| 27/03/2024 |
5.30
|
185,000 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 26/03/2024 |
5.31
|
27,100 | 5.29 | 5.32 | 5.25 | 0 | 0 | 0 |
| 25/03/2024 |
5.29
|
217,600 | 5.34 | 5.34 | 5.25 | 300 | 0 | 0.0 |
| 22/03/2024 |
5.33
|
60,100 | 5.35 | 5.38 | 5.30 | 0 | 0 | 0 |
| 21/03/2024 |
5.32
|
138,300 | 5.26 | 5.34 | 5.26 | 0 | 3,500 | -0.0 |
| 20/03/2024 |
5.25
|
47,900 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
| 19/03/2024 |
5.21
|
96,600 | 5.20 | 5.24 | 5.19 | 0 | 0 | 0 |
| 18/03/2024 |
5.19
|
310,300 | 5.30 | 5.30 | 5.17 | 0 | 11,900 | -0.1 |
| 15/03/2024 |
5.30
|
218,700 | 5.32 | 5.34 | 5.27 | 0 | 0 | 0 |
| 14/03/2024 |
5.35
|
187,100 | 5.37 | 5.37 | 5.32 | 0 | 0 | 0 |
| 13/03/2024 |
5.35
|
160,300 | 5.30 | 5.39 | 5.30 | 0 | 0 | 0 |
| 12/03/2024 |
5.30
|
126,800 | 5.30 | 5.32 | 5.27 | 500 | 0 | 0.0 |
| 11/03/2024 |
5.30
|
218,000 | 5.32 | 5.35 | 5.26 | 200 | 100 | 0.0 |
| 08/03/2024 |
5.32
|
182,700 | 5.40 | 5.44 | 5.32 | 0 | 0 | 0 |
| 07/03/2024 |
5.40
|
122,000 | 5.39 | 5.44 | 5.37 | 0 | 0 | 0 |
| 06/03/2024 |
5.38
|
83,000 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 05/03/2024 |
5.40
|
117,300 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 |
| 04/03/2024 |
5.37
|
136,500 | 5.41 | 5.44 | 5.37 | 0 | 600 | -0.0 |
| 01/03/2024 |
5.38
|
64,900 | 5.32 | 5.40 | 5.31 | 0 | 0 | 0 |
| 29/02/2024 |
5.31
|
154,400 | 5.40 | 5.49 | 5.25 | 0 | 15,300 | -0.1 |
| 28/02/2024 |
5.39
|
126,400 | 5.40 | 5.44 | 5.37 | 500 | 0 | 0.0 |
| 27/02/2024 |
5.39
|
183,600 | 5.45 | 5.45 | 5.33 | 0 | 0 | 0 |
| 26/02/2024 |
5.40
|
299,700 | 5.46 | 5.50 | 5.31 | 0 | 800 | -0.0 |
| 23/02/2024 |
5.45
|
542,400 | 5.55 | 5.67 | 5.45 | 10,000 | 0 | 0.1 |
| 22/02/2024 |
5.49
|
444,000 | 5.30 | 5.50 | 5.27 | 20,800 | 0 | 0.1 |
| 21/02/2024 |
5.28
|
136,800 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 |
| 20/02/2024 |
5.23
|
263,500 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/02/2024 |
5.25
|
257,300 | 5.30 | 5.32 | 5.20 | 6,200 | 100 | 0.0 |
| 16/02/2024 |
5.30
|
62,600 | 5.24 | 5.31 | 5.24 | 0 | 0 | 0 |
| 15/02/2024 |
5.24
|
143,300 | 5.14 | 5.30 | 5.14 | 1,200 | 0 | 0.0 |
| 07/02/2024 |
5.29
|
121,800 | 5.13 | 5.30 | 5.13 | 30,100 | 0 | 0.2 |
| 06/02/2024 |
5.13
|
153,000 | 5.21 | 5.30 | 5.10 | 0 | 800 | -0.0 |
| 05/02/2024 |
5.13
|
301,900 | 5.14 | 5.18 | 5.09 | 27,900 | 0 | 0.1 |
| 02/02/2024 |
5.14
|
130,200 | 5.16 | 5.27 | 5.14 | 0 | 800 | -0.0 |
| 01/02/2024 |
5.17
|
364,700 | 5.25 | 5.32 | 5.11 | 6,400 | 3,400 | 0.0 |
| 31/01/2024 |
5.25
|
161,900 | 5.37 | 5.45 | 5.24 | 0 | 34,300 | -0.2 |
| 30/01/2024 |
5.37
|
122,600 | 5.24 | 5.45 | 5.24 | 3,200 | 0 | 0.0 |
| 29/01/2024 |
5.45
|
73,300 | 5.40 | 5.50 | 5.35 | 1,500 | 0 | 0.0 |
| 26/01/2024 |
5.41
|
153,200 | 5.60 | 5.60 | 5.34 | 6,100 | 1,000 | 0.0 |
| 25/01/2024 |
5.57
|
127,000 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
| 24/01/2024 |
5.65
|
259,300 | 5.50 | 5.68 | 5.50 | 0 | 28,200 | -0.2 |
| 23/01/2024 |
5.65
|
220,100 | 5.76 | 5.76 | 5.57 | 1,000 | 0 | 0.0 |
| 22/01/2024 |
5.60
|
231,800 | 5.58 | 5.60 | 5.54 | 0 | 0 | 0 |
| 19/01/2024 |
5.54
|
239,000 | 5.52 | 5.55 | 5.48 | 7,400 | 200 | 0.0 |
| 18/01/2024 |
5.46
|
263,700 | 5.52 | 5.52 | 5.42 | 100 | 0 | 0.0 |
| 17/01/2024 |
5.52
|
239,700 | 5.49 | 5.52 | 5.42 | 21,100 | 0 | 0.1 |
| 16/01/2024 |
5.42
|
297,700 | 5.37 | 5.50 | 5.36 | 0 | 0 | 0 |
| 15/01/2024 |
5.35
|
290,500 | 5.31 | 5.45 | 5.31 | 0 | 0 | 0 |
| 12/01/2024 |
5.30
|
710,200 | 5.29 | 5.50 | 5.25 | 0 | 1,700 | -0.0 |
| 11/01/2024 |
5.25
|
412,600 | 5.21 | 5.30 | 5.20 | 1,000 | 0 | 0.0 |
| 10/01/2024 |
5.20
|
694,500 | 5.12 | 5.22 | 5.09 | 0 | 0 | 0 |