| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.20 | -4.17% | 4,295,100 | 25,500 | 0 |
4.20
5
4.60
|
|
2 tháng
(2026-06-04) |
-0.80 | -14.81% | 10,283,500 | -54,800 | 0 |
4.20
5.60
4.60
|
|
3 tháng
(2026-05-05) |
-0.50 | -9.80% | 22,390,600 | -12,000 | 0 |
4.20
5.60
4.60
|
|
6 tháng
(2026-02-04) |
-0.60 | -11.54% | 42,402,200 | -25,400 | -0.1 |
4
5.60
4.60
|
|
12 tháng
(2025-08-08) |
-2.70 | -36.99% | 132,837,600 | -977,000 | -6.8 |
4
7.50
4.60
|
|
24 tháng
(2024-08-13) |
-0.50 | -9.80% | 492,231,514 | -5,252,970 | -29.4 |
4
9.50
4.60
|
|
36 tháng
(2023-08-21) |
-0.50 | -9.80% | 617,467,498 | -5,213,855 | -29.2 |
3.60
9.50
4.60
|
|
60 tháng
(2021-08-30) |
-3.40 | -42.50% | 1,308,120,468 | -3,241,980 | -1.9 |
2.30
16
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2024 |
4.90
|
735,541 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/07/2024 |
4.90
|
1,004,842 | 4.80 | 5 | 4.70 | 31,100 | 28,500 | 0.0 |
| 26/07/2024 |
4.80
|
233,901 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/07/2024 |
4.80
|
221,635 | 4.70 | 4.80 | 4.60 | 3,600 | 0 | 0.0 |
| 24/07/2024 |
4.80
|
183,250 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/07/2024 |
4.70
|
579,425 | 4.80 | 4.80 | 4.60 | 0 | 1,600 | -0.0 |
| 22/07/2024 |
4.80
|
348,233 | 4.90 | 4.90 | 4.70 | 0 | 4,000 | -0.0 |
| 19/07/2024 |
4.90
|
846,235 | 4.80 | 5 | 4.80 | 0 | 3,000 | -0.0 |
| 18/07/2024 |
4.90
|
526,185 | 4.80 | 5 | 4.80 | 600 | 0 | 0.0 |
| 17/07/2024 |
4.90
|
584,140 | 5 | 5 | 4.70 | 11,600 | 0 | 0.1 |
| 16/07/2024 |
5
|
534,704 | 4.90 | 5 | 4.80 | 14,900 | 0 | 0.1 |
| 15/07/2024 |
4.90
|
170,536 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/07/2024 |
5
|
381,130 | 5.10 | 5.10 | 5 | 0 | 3,700 | -0.0 |
| 11/07/2024 |
5.10
|
739,892 | 5 | 5.10 | 4.90 | 0 | 3,500 | -0.0 |
| 10/07/2024 |
5
|
653,426 | 5.10 | 5.10 | 4.90 | 0 | 24,100 | -0.1 |
| 09/07/2024 |
5.10
|
634,906 | 5 | 5.10 | 4.90 | 0 | 7,600 | -0.0 |
| 08/07/2024 |
5
|
826,683 | 5 | 5 | 4.80 | 0 | 2,800 | -0.0 |
| 05/07/2024 |
5
|
1,136,042 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 04/07/2024 |
4.90
|
975,364 | 4.90 | 5 | 4.80 | 30,400 | 0 | 0.1 |
| 03/07/2024 |
4.90
|
171,074 | 4.80 | 5 | 4.80 | 100 | 0 | 0.0 |
| 02/07/2024 |
4.80
|
638,147 | 5 | 5.10 | 4.80 | 11,300 | 100 | 0.1 |
| 01/07/2024 |
5
|
286,090 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 28/06/2024 |
5
|
579,932 | 5 | 5.10 | 4.90 | 0 | 1,000 | -0.0 |
| 27/06/2024 |
5.10
|
522,889 | 5.10 | 5.10 | 4.90 | 0 | 28,700 | -0.1 |
| 26/06/2024 |
5.10
|
749,529 | 5.10 | 5.20 | 5 | 0 | 1,000 | -0.0 |
| 25/06/2024 |
5.10
|
1,765,728 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/06/2024 |
5.20
|
1,699,724 | 5 | 5.30 | 4.90 | 30,800 | 0 | 0.2 |
| 21/06/2024 |
4.90
|
496,604 | 5.10 | 5.10 | 4.90 | 0 | 11,100 | -0.1 |
| 20/06/2024 |
5.10
|
500,905 | 5 | 5.20 | 4.90 | 0 | 12,600 | -0.1 |
| 19/06/2024 |
5.10
|
549,797 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/06/2024 |
5
|
314,426 | 4.80 | 5 | 4.80 | 11,100 | 0 | 0.1 |
| 17/06/2024 |
4.90
|
97,049 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/06/2024 |
4.90
|
757,505 | 4.90 | 5 | 4.80 | 12,300 | 200 | 0.1 |
| 13/06/2024 |
4.90
|
688,603 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/06/2024 |
5
|
319,679 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/06/2024 |
5.10
|
722,953 | 5 | 5.20 | 4.90 | 0 | 1,700 | -0.0 |
| 10/06/2024 |
5.10
|
556,838 | 5.10 | 5.20 | 5 | 10,500 | 11,300 | -0.0 |
| 07/06/2024 |
5.10
|
348,064 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5.10
|
762,684 | 5.20 | 5.20 | 5 | 0 | 16,700 | -0.1 |
| 05/06/2024 |
5.10
|
450,633 | 5.10 | 5.20 | 5 | 0 | 9,400 | -0.0 |
| 04/06/2024 |
5.10
|
1,046,685 | 5.20 | 5.30 | 5 | 11,300 | 11,100 | 0.0 |
| 03/06/2024 |
5.20
|
2,125,776 | 4.90 | 5.20 | 4.80 | 20,200 | 0 | 0.1 |
| 31/05/2024 |
4.80
|
711,791 | 5.10 | 5.10 | 4.80 | 5,900 | 8,400 | -0.0 |
| 30/05/2024 |
5.10
|
1,238,920 | 5.20 | 5.20 | 4.90 | 7,100 | 7,100 | -0.0 |
| 29/05/2024 |
5.20
|
2,459,762 | 4.90 | 5.20 | 4.80 | 5,000 | 0 | 0.0 |
| 28/05/2024 |
4.90
|
589,755 | 4.80 | 4.90 | 4.80 | 7,400 | 0 | 0.0 |
| 27/05/2024 |
4.80
|
319,852 | 4.70 | 4.80 | 4.60 | 3,200 | 0 | 0.0 |
| 24/05/2024 |
4.70
|
596,906 | 4.80 | 4.90 | 4.60 | 100 | 10,200 | -0.0 |
| 23/05/2024 |
4.80
|
500,193 | 4.90 | 4.90 | 4.70 | 0 | 5,000 | -0.0 |
| 22/05/2024 |
4.90
|
1,131,085 | 4.90 | 5 | 4.70 | 3,900 | 800 | 0.0 |
| 21/05/2024 |
4.90
|
766,202 | 4.90 | 4.90 | 4.70 | 13,500 | 17,500 | -0.0 |
| 20/05/2024 |
4.90
|
1,366,801 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 17/05/2024 |
4.60
|
450,211 | 4.60 | 4.80 | 4.50 | 2,500 | 0 | 0.0 |
| 16/05/2024 |
4.60
|
1,094,330 | 4.70 | 4.90 | 4.40 | 15,500 | 18,000 | -0.0 |
| 15/05/2024 |
4.70
|
1,498,179 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
| 14/05/2024 |
4.90
|
2,385,270 | 4.50 | 4.90 | 4.50 | 2,000 | 0 | 0.0 |
| 13/05/2024 |
4.50
|
1,056,774 | 4.20 | 4.50 | 4.10 | 18,000 | 7,700 | 0.0 |
| 10/05/2024 |
4.20
|
180,703 | 4 | 4.20 | 4 | 0 | 100 | -0.0 |
| 09/05/2024 |
4
|
252,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2024 |
4.10
|
162,619 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
312,954 | 4.20 | 4.40 | 4.20 | 0 | 2,600 | -0.0 |
| 06/05/2024 |
4.20
|
163,840 | 4 | 4.20 | 4 | 7,800 | 0 | 0.0 |
| 03/05/2024 |
4
|
200,885 | 4.20 | 4.20 | 4 | 0 | 12,600 | -0.1 |
| 02/05/2024 |
4.10
|
621,596 | 3.90 | 4.10 | 3.90 | 2,100 | 0 | 0.0 |
| 26/04/2024 |
3.80
|
605,201 | 3.80 | 3.80 | 3.60 | 0 | 200 | -0.0 |
| 25/04/2024 |
3.80
|
180,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/04/2024 |
3.80
|
496,106 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 23/04/2024 |
3.90
|
304,766 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/04/2024 |
3.90
|
214,112 | 3.90 | 4 | 3.80 | 13,300 | 100 | 0.1 |
| 19/04/2024 |
3.90
|
194,295 | 4 | 4 | 3.70 | 0 | 2,600 | -0.0 |
| 17/04/2024 |
4
|
169,516 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4.10
|
2,112,148 | 4.20 | 4.20 | 3.80 | 100 | 0 | 0.0 |
| 15/04/2024 |
4.20
|
276,533 | 4.30 | 4.30 | 4.10 | 2,600 | 0 | 0.0 |
| 12/04/2024 |
4.30
|
87,850 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/04/2024 |
4.30
|
118,651 | 4.30 | 4.40 | 4.20 | 0 | 8,600 | -0.0 |
| 10/04/2024 |
4.30
|
126,741 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/04/2024 |
4.40
|
257,940 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/04/2024 |
4.30
|
109,864 | 4.40 | 4.50 | 4.30 | 0 | 5,000 | -0.0 |
| 05/04/2024 |
4.50
|
587,971 | 4.40 | 4.50 | 4.20 | 8,600 | 0 | 0.0 |
| 04/04/2024 |
4.50
|
353,146 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/04/2024 |
4.50
|
164,484 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/04/2024 |
4.60
|
222,334 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 01/04/2024 |
4.50
|
151,704 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/03/2024 |
4.60
|
437,173 | 4.50 | 4.60 | 4.40 | 500 | 200 | 0.0 |
| 28/03/2024 |
4.40
|
187,553 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/03/2024 |
4.50
|
131,791 | 4.50 | 4.60 | 4.40 | 0 | 35 | -0.0 |
| 26/03/2024 |
4.50
|
115,778 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/03/2024 |
4.40
|
368,932 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/03/2024 |
4.50
|
287,057 | 4.40 | 4.60 | 4.40 | 200 | 0 | 0.0 |
| 21/03/2024 |
4.50
|
342,277 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 20/03/2024 |
4.50
|
139,161 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/03/2024 |
4.50
|
177,850 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/03/2024 |
4.40
|
458,584 | 4.50 | 4.60 | 4.30 | 3,000 | 1,600 | 0.0 |
| 15/03/2024 |
4.50
|
215,291 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 14/03/2024 |
4.50
|
332,879 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/03/2024 |
4.60
|
466,983 | 4.60 | 4.60 | 4.40 | 1,600 | 0 | 0.0 |
| 12/03/2024 |
4.60
|
161,319 | 4.50 | 4.60 | 4.50 | 0 | 4,500 | -0.0 |
| 11/03/2024 |
4.50
|
212,480 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/03/2024 |
4.50
|
396,485 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/03/2024 |
4.60
|
584,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |