| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.58 | -28.86% | 3,610,400 | -6,800 | 0 |
1.43
2.01
1.48
|
|
2 tháng
(2026-05-29) |
-0.59 | -29.21% | 8,158,700 | -18,900 | 0 |
1.43
2.13
1.48
|
|
3 tháng
(2026-04-29) |
-0.96 | -40.17% | 15,836,300 | -54,500 | 0 |
1.43
2.39
1.48
|
|
6 tháng
(2026-01-29) |
-1.06 | -42.57% | 71,053,400 | -426,400 | -1.2 |
1.43
3.31
1.48
|
|
12 tháng
(2025-08-04) |
-2 | -58.31% | 163,325,300 | 522,500 | 2.1 |
1.43
3.58
1.48
|
|
24 tháng
(2024-08-07) |
-1.06 | -42.57% | 306,171,300 | 1,164,718 | 5.4 |
1.43
3.95
1.48
|
|
36 tháng
(2023-08-14) |
-5.97 | -80.68% | 668,976,400 | 1,651,529 | 7.7 |
1.43
7.91
1.48
|
|
60 tháng
(2021-08-23) |
-5.96 | -80.66% | 2,069,941,300 | 1,314,087 | -3.7 |
1.43
28.50
1.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
2.94
|
344,300 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 23/07/2024 |
2.81
|
374,400 | 2.84 | 2.87 | 2.76 | 800 | 0 | 0.0 |
| 22/07/2024 |
2.84
|
554,000 | 2.80 | 2.85 | 2.67 | 6,800 | 0 | 0.0 |
| 19/07/2024 |
2.84
|
1,244,400 | 3.01 | 3.01 | 2.80 | 15,000 | 0 | 0.0 |
| 18/07/2024 |
3.01
|
535,600 | 3.08 | 3.08 | 3 | 0 | 0 | 0 |
| 17/07/2024 |
3.08
|
587,100 | 3.20 | 3.24 | 3.04 | 0 | 5,600 | -0.0 |
| 16/07/2024 |
3.24
|
187,600 | 3.26 | 3.32 | 3.24 | 0 | 4,200 | -0.0 |
| 15/07/2024 |
3.26
|
251,300 | 3.32 | 3.35 | 3.23 | 0 | 0 | 0 |
| 12/07/2024 |
3.30
|
551,600 | 3.32 | 3.33 | 3.26 | 5,600 | 100 | 0.0 |
| 11/07/2024 |
3.32
|
394,600 | 3.24 | 3.38 | 3.20 | 4,200 | 900 | 0.0 |
| 10/07/2024 |
3.24
|
615,700 | 3.31 | 3.32 | 3.24 | 0 | 0 | 0 |
| 09/07/2024 |
3.31
|
549,000 | 3.33 | 3.38 | 3.30 | 0 | 0 | 0 |
| 08/07/2024 |
3.33
|
583,800 | 3.32 | 3.40 | 3.32 | 0 | 0 | 0 |
| 05/07/2024 |
3.41
|
623,100 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 |
| 04/07/2024 |
3.40
|
384,000 | 3.43 | 3.45 | 3.36 | 100 | 0 | 0.0 |
| 03/07/2024 |
3.43
|
158,600 | 3.45 | 3.45 | 3.42 | 900 | 0 | 0.0 |
| 02/07/2024 |
3.45
|
238,500 | 3.43 | 3.48 | 3.43 | 0 | 0 | 0 |
| 01/07/2024 |
3.43
|
133,600 | 3.39 | 3.47 | 3.31 | 0 | 0 | 0 |
| 28/06/2024 |
3.39
|
342,700 | 3.43 | 3.47 | 3.37 | 0 | 0 | 0 |
| 27/06/2024 |
3.43
|
330,800 | 3.48 | 3.50 | 3.43 | 0 | 0 | 0 |
| 26/06/2024 |
3.48
|
378,800 | 3.47 | 3.52 | 3.40 | 0 | 0 | 0 |
| 25/06/2024 |
3.50
|
503,400 | 3.50 | 3.53 | 3.45 | 0 | 0 | 0 |
| 24/06/2024 |
3.50
|
668,200 | 3.35 | 3.56 | 3.35 | 100 | 0 | 0.0 |
| 21/06/2024 |
3.58
|
942,400 | 3.44 | 3.63 | 3.44 | 0 | 0 | 0 |
| 20/06/2024 |
3.44
|
304,400 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
| 19/06/2024 |
3.49
|
448,200 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
| 18/06/2024 |
3.46
|
482,800 | 3.43 | 3.53 | 3.43 | 0 | 0 | 0 |
| 17/06/2024 |
3.43
|
338,700 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
| 14/06/2024 |
3.47
|
546,300 | 3.50 | 3.52 | 3.47 | 0 | 0 | 0 |
| 13/06/2024 |
3.50
|
456,800 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
| 12/06/2024 |
3.50
|
308,000 | 3.50 | 3.54 | 3.47 | 0 | 200 | -0.0 |
| 11/06/2024 |
3.50
|
492,700 | 3.50 | 3.60 | 3.48 | 0 | 0 | 0 |
| 10/06/2024 |
3.59
|
718,600 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 |
| 07/06/2024 |
3.57
|
732,500 | 3.50 | 3.74 | 3.50 | 0 | 0 | 0 |
| 06/06/2024 |
3.50
|
585,800 | 3.55 | 3.59 | 3.40 | 0 | 0 | 0 |
| 05/06/2024 |
3.55
|
700,800 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 |
| 04/06/2024 |
3.63
|
609,900 | 3.68 | 3.68 | 3.52 | 0 | 13,300 | -0.0 |
| 03/06/2024 |
3.68
|
1,152,800 | 3.61 | 3.72 | 3.60 | 0 | 0 | 0 |
| 31/05/2024 |
3.61
|
940,300 | 3.63 | 3.64 | 3.55 | 0 | 156,600 | -0.6 |
| 30/05/2024 |
3.63
|
1,459,400 | 3.60 | 3.65 | 3.41 | 14,300 | 20,400 | -0.0 |
| 29/05/2024 |
3.60
|
1,528,500 | 3.37 | 3.60 | 3.33 | 0 | 7,300 | -0.0 |
| 28/05/2024 |
3.37
|
3,040,200 | 3.32 | 3.56 | 3.32 | 169,600 | 157,500 | 0.0 |
| 27/05/2024 |
3.56
|
2,904,500 | 3.82 | 3.82 | 3.56 | 38,400 | 265,100 | -0.8 |
| 24/05/2024 |
3.82
|
1,982,600 | 3.98 | 4 | 3.80 | 300 | 94,100 | -0.4 |
| 23/05/2024 |
4
|
1,622,700 | 4 | 4.09 | 3.98 | 3,200 | 255,200 | -1.0 |
| 22/05/2024 |
4.02
|
3,593,300 | 4 | 4.09 | 3.96 | 386,400 | 52,700 | 1.3 |
| 21/05/2024 |
4.11
|
1,160,700 | 4.16 | 4.16 | 4.02 | 24,500 | 95,200 | -0.3 |
| 20/05/2024 |
4.11
|
1,229,300 | 4.18 | 4.20 | 4.09 | 190,100 | 16,300 | 0.7 |
| 17/05/2024 |
4.13
|
1,069,800 | 4.10 | 4.13 | 4.02 | 163,700 | 11,600 | 0.6 |
| 16/05/2024 |
4.13
|
2,026,600 | 4.10 | 4.23 | 4.04 | 117,000 | 114,900 | 0.0 |
| 15/05/2024 |
4.15
|
1,043,000 | 4.16 | 4.19 | 4.09 | 15,800 | 53,700 | -0.2 |
| 14/05/2024 |
4.16
|
1,642,900 | 4.31 | 4.40 | 4.15 | 20,500 | 147,900 | -0.5 |
| 13/05/2024 |
4.31
|
1,115,500 | 4.31 | 4.31 | 4.31 | 0 | 10,200 | -0.0 |
| 10/05/2024 |
4.03
|
2,059,200 | 3.78 | 4.03 | 3.78 | 168,600 | 7,500 | 0.6 |
| 09/05/2024 |
3.77
|
666,700 | 3.76 | 3.81 | 3.73 | 1,000 | 13,800 | -0.0 |
| 08/05/2024 |
3.76
|
669,600 | 3.80 | 3.84 | 3.75 | 0 | 2,800 | -0.0 |
| 07/05/2024 |
3.80
|
698,300 | 3.89 | 3.89 | 3.75 | 100 | 3,900 | -0.0 |
| 06/05/2024 |
3.88
|
904,100 | 3.77 | 3.90 | 3.70 | 28,900 | 4,600 | 0.1 |
| 03/05/2024 |
3.79
|
605,200 | 3.77 | 3.89 | 3.76 | 36,000 | 2,700 | 0.1 |
| 02/05/2024 |
3.76
|
274,900 | 3.80 | 3.80 | 3.61 | 1,100 | 37,400 | -0.1 |
| 26/04/2024 |
3.73
|
477,500 | 3.71 | 3.77 | 3.68 | 4,200 | 4,000 | 0.0 |
| 25/04/2024 |
3.76
|
369,700 | 3.80 | 3.85 | 3.74 | 100 | 9,900 | -0.0 |
| 24/04/2024 |
3.80
|
827,800 | 3.67 | 3.84 | 3.67 | 111,500 | 0 | 0.4 |
| 23/04/2024 |
3.65
|
434,200 | 3.75 | 3.75 | 3.63 | 46,800 | 4,300 | 0.2 |
| 22/04/2024 |
3.75
|
710,600 | 3.67 | 3.80 | 3.67 | 19,900 | 94,500 | -0.3 |
| 19/04/2024 |
3.66
|
2,170,600 | 3.90 | 3.90 | 3.66 | 5,500 | 95,400 | -0.3 |
| 17/04/2024 |
3.93
|
555,900 | 3.95 | 4.01 | 3.93 | 0 | 65,500 | -0.3 |
| 16/04/2024 |
3.95
|
1,387,300 | 4 | 4.06 | 3.84 | 98,800 | 8,800 | 0.3 |
| 15/04/2024 |
4.10
|
2,619,400 | 4.40 | 4.40 | 4.10 | 70,000 | 0 | 0.3 |
| 12/04/2024 |
4.40
|
3,719,900 | 4.64 | 4.66 | 4.35 | 121,900 | 47,900 | 0.3 |
| 11/04/2024 |
4.64
|
789,200 | 4.69 | 4.69 | 4.60 | 13,800 | 0 | 0.1 |
| 10/04/2024 |
4.69
|
830,100 | 4.75 | 4.78 | 4.68 | 0 | 14,100 | -0.1 |
| 09/04/2024 |
4.73
|
797,400 | 4.76 | 4.80 | 4.67 | 700 | 5,600 | -0.0 |
| 08/04/2024 |
4.76
|
424,100 | 4.82 | 4.83 | 4.75 | 0 | 0 | 0 |
| 05/04/2024 |
4.80
|
1,809,900 | 4.72 | 4.94 | 4.69 | 22,300 | 65,300 | -0.2 |
| 04/04/2024 |
4.76
|
1,581,500 | 4.85 | 4.86 | 4.75 | 44,600 | 153,500 | -0.5 |
| 03/04/2024 |
4.86
|
1,322,600 | 5 | 5 | 4.86 | 0 | 199,600 | -1.0 |
| 02/04/2024 |
4.95
|
926,900 | 4.96 | 4.96 | 4.85 | 61,700 | 50,900 | 0.1 |
| 01/04/2024 |
4.91
|
807,500 | 4.88 | 5 | 4.86 | 32,500 | 85,400 | -0.3 |
| 29/03/2024 |
4.87
|
1,491,600 | 4.99 | 4.99 | 4.83 | 24,500 | 329,400 | -1.5 |
| 28/03/2024 |
4.98
|
1,797,400 | 5.06 | 5.12 | 4.94 | 0 | 404,600 | -2.0 |
| 27/03/2024 |
5.09
|
1,880,100 | 5.09 | 5.15 | 5.05 | 236,000 | 25,900 | 1.1 |
| 26/03/2024 |
5.04
|
1,253,600 | 4.98 | 5.08 | 4.96 | 27,400 | 186,500 | -0.8 |
| 25/03/2024 |
5.03
|
2,884,900 | 4.89 | 5.14 | 4.80 | 471,900 | 11,700 | 2.3 |
| 22/03/2024 |
4.85
|
1,224,800 | 4.92 | 4.96 | 4.84 | 156,400 | 28,500 | 0.6 |
| 21/03/2024 |
4.88
|
1,869,300 | 4.76 | 4.88 | 4.75 | 418,800 | 0 | 2.0 |
| 20/03/2024 |
4.73
|
663,400 | 4.75 | 4.80 | 4.70 | 100 | 15,400 | -0.1 |
| 19/03/2024 |
4.75
|
689,700 | 4.88 | 4.88 | 4.73 | 29,400 | 36,300 | -0.0 |
| 18/03/2024 |
4.79
|
1,678,200 | 4.75 | 4.90 | 4.65 | 50,400 | 19,700 | 0.1 |
| 15/03/2024 |
4.73
|
1,125,100 | 4.70 | 4.88 | 4.69 | 51,700 | 16,400 | 0.2 |
| 14/03/2024 |
4.70
|
842,300 | 4.71 | 4.75 | 4.66 | 36,300 | 4,600 | 0.1 |
| 13/03/2024 |
4.70
|
657,100 | 4.68 | 4.75 | 4.66 | 100 | 37,600 | -0.2 |
| 12/03/2024 |
4.66
|
693,400 | 4.66 | 4.71 | 4.65 | 0 | 4,600 | -0.0 |
| 11/03/2024 |
4.69
|
788,700 | 4.74 | 4.76 | 4.67 | 0 | 86,100 | -0.4 |
| 08/03/2024 |
4.76
|
1,125,100 | 4.84 | 4.86 | 4.75 | 44,900 | 10,100 | 0.2 |
| 07/03/2024 |
4.83
|
785,100 | 4.84 | 4.84 | 4.79 | 1,300 | 0 | 0.0 |
| 06/03/2024 |
4.81
|
1,092,500 | 4.81 | 4.88 | 4.80 | 66,500 | 100 | 0.3 |
| 05/03/2024 |
4.78
|
651,100 | 4.83 | 4.83 | 4.75 | 5,010 | 200 | 0.0 |
| 04/03/2024 |
4.80
|
983,400 | 4.78 | 4.88 | 4.78 | 1 | 8,200 | -0.0 |
| 01/03/2024 |
4.78
|
951,400 | 4.72 | 4.79 | 4.70 | 58,500 | 0 | 0.3 |