| 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) |
-1.14 | -20.99% | 8,207,900 | 54,938 | 0 |
4.16
5.44
4.16
|
|
2 tháng
(2026-05-29) |
-1.31 | -23.39% | 15,323,900 | 16,432 | 0 |
4.16
5.86
4.16
|
|
3 tháng
(2026-04-29) |
-2.06 | -32.47% | 23,314,000 | -414,568 | 0 |
4.16
6.39
4.16
|
|
6 tháng
(2026-01-29) |
-2.67 | -38.38% | 63,470,400 | -269,368 | 3.3 |
4.16
7.50
4.16
|
|
12 tháng
(2025-08-04) |
-3.83 | -47.19% | 319,757,400 | -1,348,968 | -13.4 |
4.16
11.19
4.16
|
|
24 tháng
(2024-08-07) |
-1.42 | -24.93% | 677,565,300 | -858,291 | -11.8 |
4.16
11.19
4.16
|
|
36 tháng
(2023-08-14) |
-2.90 | -40.34% | 1,296,010,700 | -854,080 | -14.6 |
4.11
11.19
4.16
|
|
60 tháng
(2021-08-23) |
-2.39 | -35.76% | 1,964,355,900 | -481,980 | -17.9 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
6.08
|
2,796,300 | 5.71 | 6.08 | 5.62 | 634,200 | 4,800 | 3.8 |
| 23/07/2024 |
5.71
|
1,862,900 | 6 | 6.11 | 5.71 | 163,800 | 6,600 | 1.0 |
| 22/07/2024 |
6.08
|
3,885,700 | 6.52 | 6.57 | 6.08 | 59,100 | 164,200 | -0.7 |
| 19/07/2024 |
6.53
|
1,283,900 | 6.78 | 6.78 | 6.52 | 6,800 | 66,400 | -0.4 |
| 18/07/2024 |
6.78
|
1,749,200 | 6.67 | 6.80 | 6.57 | 0 | 42,200 | -0.3 |
| 17/07/2024 |
6.67
|
4,792,600 | 7.14 | 7.14 | 6.65 | 121,900 | 167,400 | -0.3 |
| 16/07/2024 |
7.14
|
4,109,500 | 7.34 | 7.53 | 6.86 | 104,000 | 4,300 | 0.7 |
| 15/07/2024 |
7.34
|
2,608,900 | 7.23 | 7.51 | 7.12 | 42,200 | 0 | 0.3 |
| 12/07/2024 |
7.22
|
8,558,200 | 6.88 | 7.34 | 6.82 | 158,400 | 28,300 | 1.0 |
| 11/07/2024 |
6.87
|
2,970,100 | 6.90 | 6.98 | 6.79 | 4,900 | 45,800 | -0.3 |
| 10/07/2024 |
6.90
|
1,628,800 | 6.95 | 6.95 | 6.76 | 3,000 | 90,700 | -0.6 |
| 09/07/2024 |
6.95
|
4,523,000 | 6.80 | 6.97 | 6.71 | 0 | 53,400 | -0.4 |
| 08/07/2024 |
6.76
|
3,538,800 | 6.48 | 6.80 | 6.48 | 31,800 | 103,100 | -0.5 |
| 05/07/2024 |
6.75
|
1,559,200 | 6.81 | 6.82 | 6.70 | 103,300 | 1,000 | 0.7 |
| 04/07/2024 |
6.78
|
2,732,100 | 6.95 | 6.95 | 6.74 | 74,200 | 323,300 | -1.8 |
| 03/07/2024 |
6.94
|
4,278,200 | 6.90 | 6.95 | 6.74 | 16,500 | 18,600 | -0.0 |
| 02/07/2024 |
6.87
|
2,648,900 | 6.79 | 7 | 6.67 | 5,300 | 80,700 | -0.5 |
| 01/07/2024 |
6.73
|
4,364,800 | 6.44 | 6.86 | 6.30 | 445,900 | 23,400 | 2.9 |
| 28/06/2024 |
6.44
|
4,897,300 | 6.86 | 6.86 | 6.44 | 38,000 | 115,100 | -0.5 |
| 27/06/2024 |
6.91
|
8,309,400 | 7.14 | 7.43 | 6.91 | 82,600 | 1,379,000 | -9.9 |
| 26/06/2024 |
7.43
|
4,070,200 | 7.47 | 7.57 | 7.06 | 17,600 | 127,100 | -0.8 |
| 25/06/2024 |
7.48
|
3,778,200 | 7.41 | 7.62 | 7.05 | 117,300 | 8,200 | 0.8 |
| 24/06/2024 |
7.27
|
11,454,100 | 6.96 | 7.27 | 6.67 | 1,378,800 | 253,900 | 8.4 |
| 21/06/2024 |
6.80
|
7,631,000 | 6.36 | 6.80 | 6.24 | 127,100 | 522,800 | -2.7 |
| 20/06/2024 |
6.36
|
2,025,200 | 6.41 | 6.50 | 6.17 | 26,600 | 9,900 | 0.1 |
| 19/06/2024 |
6.42
|
1,700,800 | 6.51 | 6.51 | 6.27 | 1,500 | 78,800 | -0.5 |
| 18/06/2024 |
6.42
|
4,314,000 | 6.29 | 6.51 | 5.95 | 785,800 | 68,200 | 4.7 |
| 17/06/2024 |
6.31
|
3,480,400 | 6.62 | 6.70 | 6.31 | 11,700 | 507,500 | -3.4 |
| 14/06/2024 |
6.78
|
2,643,600 | 6.85 | 6.94 | 6.57 | 95,000 | 160,100 | -0.4 |
| 13/06/2024 |
6.81
|
1,428,700 | 6.88 | 6.95 | 6.73 | 64,200 | 262,800 | -1.4 |
| 12/06/2024 |
6.88
|
3,797,100 | 6.65 | 7.01 | 6.59 | 570,000 | 6,600 | 4.0 |
| 11/06/2024 |
6.62
|
2,178,200 | 6.67 | 6.84 | 6.48 | 174,700 | 334,700 | -1.1 |
| 10/06/2024 |
6.67
|
3,701,700 | 6.88 | 6.88 | 6.53 | 184,700 | 177,000 | 0.0 |
| 07/06/2024 |
6.88
|
3,514,400 | 6.96 | 7.12 | 6.76 | 32,100 | 539,600 | -3.7 |
| 06/06/2024 |
6.97
|
5,033,800 | 6.80 | 7.14 | 6.68 | 451,400 | 378,000 | 0.6 |
| 05/06/2024 |
6.76
|
4,129,700 | 6.64 | 7.05 | 6.48 | 221,000 | 382,100 | -1.2 |
| 04/06/2024 |
6.64
|
2,785,100 | 6.76 | 6.94 | 6.48 | 169,100 | 304,600 | -1.0 |
| 03/06/2024 |
6.75
|
6,275,700 | 6.35 | 6.75 | 6.33 | 772,100 | 37,900 | 5.2 |
| 31/05/2024 |
6.31
|
3,831,600 | 6.47 | 6.54 | 6.10 | 204,300 | 31,100 | 1.1 |
| 30/05/2024 |
6.28
|
8,453,500 | 5.90 | 6.28 | 5.81 | 405,400 | 60,500 | 2.2 |
| 29/05/2024 |
5.87
|
6,880,300 | 5.51 | 5.87 | 5.49 | 91,800 | 71,000 | 0.1 |
| 28/05/2024 |
5.49
|
3,407,100 | 5.31 | 5.51 | 5.31 | 32,100 | 216,800 | -1.1 |
| 27/05/2024 |
5.30
|
1,087,500 | 5.32 | 5.32 | 5.19 | 5,700 | 112,400 | -0.6 |
| 24/05/2024 |
5.32
|
2,787,400 | 5.43 | 5.65 | 5.15 | 61,300 | 0 | 0.3 |
| 23/05/2024 |
5.52
|
3,521,900 | 5.43 | 5.67 | 5.33 | 59,800 | 186,500 | -0.7 |
| 22/05/2024 |
5.37
|
5,759,000 | 5 | 5.37 | 5 | 338,200 | 30,100 | 1.7 |
| 21/05/2024 |
5.03
|
1,016,400 | 5.07 | 5.07 | 4.95 | 6,600 | 73,400 | -0.4 |
| 20/05/2024 |
5.03
|
1,221,800 | 5.02 | 5.10 | 4.98 | 122,600 | 35,700 | 0.5 |
| 17/05/2024 |
4.99
|
2,306,600 | 4.96 | 5.05 | 4.81 | 68,100 | 91,900 | -0.1 |
| 16/05/2024 |
4.97
|
1,254,000 | 5 | 5.07 | 4.89 | 53,100 | 72,200 | -0.1 |
| 15/05/2024 |
4.98
|
1,285,900 | 5.05 | 5.07 | 4.93 | 25,800 | 7,400 | 0.1 |
| 14/05/2024 |
5
|
1,769,000 | 5.10 | 5.10 | 4.92 | 34,400 | 84,200 | -0.3 |
| 13/05/2024 |
5.02
|
4,023,000 | 4.86 | 5.02 | 4.38 | 155,800 | 28,800 | 0.6 |
| 10/05/2024 |
4.70
|
938,700 | 4.69 | 4.70 | 4.66 | 12,100 | 0 | 0.1 |
| 09/05/2024 |
4.69
|
967,800 | 4.75 | 4.75 | 4.65 | 12,600 | 3,200 | 0.0 |
| 08/05/2024 |
4.67
|
1,070,300 | 4.73 | 4.73 | 4.63 | 0 | 48,800 | -0.2 |
| 07/05/2024 |
4.73
|
925,500 | 4.72 | 4.86 | 4.67 | 1,700 | 49,900 | -0.2 |
| 06/05/2024 |
4.72
|
1,808,600 | 4.63 | 4.77 | 4.60 | 118,800 | 7,800 | 0.5 |
| 03/05/2024 |
4.60
|
832,100 | 4.64 | 4.67 | 4.58 | 1,000 | 26,000 | -0.1 |
| 02/05/2024 |
4.62
|
466,200 | 4.81 | 4.81 | 4.60 | 4,400 | 9,000 | -0.0 |
| 26/04/2024 |
4.67
|
660,600 | 4.70 | 4.74 | 4.64 | 1,900 | 27,200 | -0.1 |
| 25/04/2024 |
4.73
|
722,400 | 4.75 | 4.75 | 4.65 | 5,000 | 0 | 0.0 |
| 24/04/2024 |
4.76
|
1,716,700 | 4.61 | 4.80 | 4.55 | 192,700 | 5,500 | 0.9 |
| 23/04/2024 |
4.62
|
1,140,500 | 4.53 | 4.62 | 4.48 | 44,400 | 0 | 0.2 |
| 22/04/2024 |
4.62
|
838,800 | 4.52 | 4.62 | 4.43 | 0 | 13,200 | -0.1 |
| 19/04/2024 |
4.37
|
1,493,800 | 4.61 | 4.61 | 4.27 | 5,500 | 62,400 | -0.3 |
| 17/04/2024 |
4.50
|
1,113,700 | 4.60 | 4.65 | 4.49 | 0 | 39,900 | -0.2 |
| 16/04/2024 |
4.56
|
2,234,800 | 4.51 | 4.59 | 4.33 | 16,800 | 800 | 0.1 |
| 15/04/2024 |
4.51
|
1,467,700 | 4.79 | 4.83 | 4.50 | 73,500 | 0 | 0.4 |
| 12/04/2024 |
4.83
|
1,016,900 | 4.90 | 4.90 | 4.79 | 52,900 | 0 | 0.3 |
| 11/04/2024 |
4.82
|
1,061,400 | 4.85 | 4.86 | 4.76 | 800 | 36,600 | -0.2 |
| 10/04/2024 |
4.86
|
1,433,000 | 4.95 | 4.95 | 4.85 | 0 | 23,900 | -0.1 |
| 09/04/2024 |
4.86
|
1,818,800 | 4.86 | 4.86 | 4.66 | 16,200 | 78,900 | -0.3 |
| 08/04/2024 |
4.63
|
1,915,900 | 4.58 | 4.76 | 4.58 | 32,300 | 191,000 | -0.8 |
| 05/04/2024 |
4.81
|
5,244,100 | 4.82 | 4.86 | 4.81 | 44,600 | 50,000 | -0.0 |
| 04/04/2024 |
5.16
|
5,895,500 | 5.16 | 5.29 | 5.16 | 128,500 | 155,300 | -0.1 |
| 03/04/2024 |
5.54
|
1,929,500 | 5.71 | 5.80 | 5.54 | 154,100 | 127,300 | 0.2 |
| 02/04/2024 |
5.70
|
1,318,800 | 5.70 | 5.70 | 5.57 | 41,700 | 48,300 | -0.0 |
| 01/04/2024 |
5.70
|
2,194,500 | 5.55 | 5.78 | 5.55 | 126,300 | 265,000 | -0.8 |
| 29/03/2024 |
5.55
|
1,079,000 | 5.63 | 5.63 | 5.54 | 8,000 | 168,000 | -0.9 |
| 28/03/2024 |
5.70
|
1,549,600 | 5.70 | 5.81 | 5.59 | 79,700 | 126,400 | -0.3 |
| 27/03/2024 |
5.70
|
5,335,400 | 5.70 | 5.78 | 5.43 | 394,200 | 108,600 | 1.7 |
| 26/03/2024 |
5.70
|
3,802,900 | 5.81 | 5.82 | 5.69 | 30,500 | 430,100 | -2.4 |
| 25/03/2024 |
5.82
|
3,385,900 | 5.89 | 6.09 | 5.78 | 0 | 718,600 | -4.4 |
| 22/03/2024 |
5.87
|
4,074,100 | 5.84 | 6.09 | 5.72 | 150,700 | 711,100 | -3.5 |
| 21/03/2024 |
5.80
|
2,001,300 | 5.71 | 5.90 | 5.68 | 186,600 | 114,100 | 0.4 |
| 20/03/2024 |
5.71
|
2,194,400 | 5.64 | 5.72 | 5.53 | 227,600 | 207,500 | 0.1 |
| 19/03/2024 |
5.65
|
2,986,500 | 5.89 | 5.89 | 5.50 | 81,400 | 629,100 | -3.3 |
| 18/03/2024 |
5.81
|
5,899,000 | 5.55 | 5.85 | 5.24 | 1,131,400 | 24,400 | 6.6 |
| 15/03/2024 |
5.47
|
3,272,200 | 5.33 | 5.52 | 5.24 | 749,000 | 7,000 | 4.2 |
| 14/03/2024 |
5.30
|
1,999,400 | 5.28 | 5.38 | 5.19 | 633,100 | 4,000 | 3.5 |
| 13/03/2024 |
5.17
|
1,331,300 | 5.17 | 5.21 | 5.10 | 71,300 | 84,800 | -0.1 |
| 12/03/2024 |
5.12
|
1,790,900 | 5.14 | 5.22 | 5.12 | 3,500 | 36,100 | -0.2 |
| 11/03/2024 |
5.14
|
1,548,700 | 5.24 | 5.24 | 5.08 | 8,600 | 168,700 | -0.9 |
| 08/03/2024 |
5.27
|
2,376,900 | 5.30 | 5.40 | 5.06 | 109,200 | 247,700 | -0.8 |
| 07/03/2024 |
5.30
|
3,518,600 | 5.43 | 5.43 | 5.24 | 46,900 | 563,600 | -2.9 |
| 06/03/2024 |
5.43
|
2,650,700 | 5.50 | 5.58 | 5.40 | 12,400 | 3,600 | 0.1 |
| 05/03/2024 |
5.44
|
4,876,500 | 5.26 | 5.49 | 5.21 | 149,610 | 4,800 | 0.8 |
| 04/03/2024 |
5.26
|
4,143,300 | 5.12 | 5.38 | 5.10 | 816,201 | 14,600 | 4.4 |
| 01/03/2024 |
5.06
|
1,940,700 | 5.03 | 5.11 | 5 | 0 | 26,500 | -0.1 |