| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
2.25 | 26.16% | 15,196,000 | 518,400 | 7.1 |
5.12
10.95
10.30
|
|
2 tháng
(2026-07-20) |
5.05 | 87.07% | 29,780,300 | 495,200 | 6.9 |
5.12
10.95
10.30
|
|
3 tháng
(2026-06-19) |
5.05 | 87.07% | 32,524,700 | 491,700 | 6.9 |
5.12
10.95
10.30
|
|
6 tháng
(2026-03-23) |
6.03 | 124.89% | 50,136,700 | 819,600 | 10.6 |
4.82
10.95
10.30
|
|
12 tháng
(2025-09-22) |
6.33 | 140.04% | 111,022,600 | 1,564,700 | 20.0 |
4.33
10.95
10.30
|
|
24 tháng
(2024-09-27) |
6.52 | 150.84% | 142,511,300 | 2,453,200 | 31.0 |
3.46
10.95
10.30
|
|
36 tháng
(2023-10-03) |
6.45 | 146.79% | 187,131,200 | 3,785,116 | 44.3 |
3.46
10.95
10.30
|
|
60 tháng
(2021-10-13) |
-1.97 | -15.38% | 373,479,100 | 4,539,448 | 54.6 |
3.46
15.75
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
4.12
|
62,800 | 4.17 | 4.17 | 4.05 | 7,200 | 0 | 0.0 |
| 16/10/2024 |
4.09
|
55,100 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
| 15/10/2024 |
4.17
|
67,200 | 4.23 | 4.23 | 4.09 | 0 | 0 | 0 |
| 14/10/2024 |
4.18
|
90,300 | 4.18 | 4.25 | 4.17 | 0 | 700 | -0.0 |
| 11/10/2024 |
4.23
|
40,200 | 4.26 | 4.26 | 4.17 | 0 | 500 | -0.0 |
| 10/10/2024 |
4.23
|
78,800 | 4.25 | 4.28 | 4.21 | 1,800 | 0 | 0.0 |
| 09/10/2024 |
4.25
|
69,900 | 4.26 | 4.31 | 4.24 | 0 | 0 | 0 |
| 08/10/2024 |
4.25
|
57,500 | 4.29 | 4.29 | 4.23 | 500 | 0 | 0.0 |
| 07/10/2024 |
4.27
|
25,800 | 4.30 | 4.32 | 4.26 | 0 | 0 | 0 |
| 04/10/2024 |
4.27
|
18,400 | 4.26 | 4.29 | 4.25 | 300 | 0 | 0.0 |
| 03/10/2024 |
4.29
|
52,400 | 4.33 | 4.33 | 4.25 | 400 | 400 | -0 |
| 02/10/2024 |
4.29
|
58,800 | 4.26 | 4.33 | 4.25 | 300 | 0 | 0.0 |
| 01/10/2024 |
4.31
|
64,800 | 4.34 | 4.34 | 4.29 | 200 | 0 | 0.0 |
| 30/09/2024 |
4.32
|
44,900 | 4.33 | 4.35 | 4.29 | 0 | 0 | 0 |
| 27/09/2024 |
4.33
|
78,400 | 4.34 | 4.34 | 4.32 | 0 | 0 | 0 |
| 26/09/2024 |
4.33
|
39,300 | 4.38 | 4.41 | 4.33 | 0 | 0 | 0 |
| 25/09/2024 |
4.33
|
52,800 | 4.32 | 4.36 | 4.32 | 600 | 6,800 | -0.0 |
| 24/09/2024 |
4.34
|
41,700 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
| 23/09/2024 |
4.33
|
6,800 | 4.32 | 4.34 | 4.27 | 400 | 0 | 0.0 |
| 20/09/2024 |
4.35
|
55,500 | 4.31 | 4.40 | 4.31 | 500 | 0 | 0.0 |
| 19/09/2024 |
4.31
|
21,900 | 4.30 | 4.35 | 4.29 | 0 | 0 | 0 |
| 18/09/2024 |
4.29
|
50,300 | 4.33 | 4.33 | 4.28 | 0 | 0 | 0 |
| 17/09/2024 |
4.31
|
28,300 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 |
| 16/09/2024 |
4.34
|
31,900 | 4.31 | 4.36 | 4.31 | 0 | 0 | 0 |
| 13/09/2024 |
4.31
|
9,800 | 4.35 | 4.35 | 4.30 | 100 | 0 | 0.0 |
| 12/09/2024 |
4.30
|
11,400 | 4.30 | 4.36 | 4.29 | 900 | 0 | 0.0 |
| 11/09/2024 |
4.28
|
49,500 | 4.27 | 4.31 | 4.25 | 0 | 0 | 0 |
| 10/09/2024 |
4.31
|
128,800 | 4.39 | 4.39 | 4.25 | 0 | 4,200 | -0.0 |
| 09/09/2024 |
4.39
|
30,100 | 4.40 | 4.41 | 4.31 | 0 | 1,500 | -0.0 |
| 06/09/2024 |
4.41
|
18,900 | 4.47 | 4.50 | 4.38 | 0 | 0 | 0 |
| 05/09/2024 |
4.47
|
113,400 | 4.46 | 4.53 | 4.43 | 9,100 | 400 | 0.0 |
| 04/09/2024 |
4.49
|
236,900 | 4.44 | 4.53 | 4.42 | 3,300 | 0 | 0.0 |
| 03/09/2024 |
5.47
|
321,200 | 5.51 | 5.55 | 5.47 | 1,000 | 3,200 | -0.0 |
| 02/09/2024 |
5.36
|
92,000 | 5.36 | 5.38 | 5.35 | 8,800 | 0 | 0.1 |
| 30/08/2024 |
4.37
|
163,100 | 4.36 | 4.39 | 4.33 | 0 | 0 | 0 |
| 29/08/2024 |
4.31
|
60,000 | 4.33 | 4.33 | 4.26 | 0 | 0 | 0 |
| 28/08/2024 |
4.33
|
89,800 | 4.34 | 4.35 | 4.26 | 9,700 | 0 | 0.0 |
| 27/08/2024 |
4.28
|
118,700 | 4.27 | 4.30 | 4.26 | 0 | 41,700 | -0.2 |
| 26/08/2024 |
4.27
|
56,600 | 4.30 | 4.31 | 4.25 | 7,000 | 2,100 | 0.0 |
| 23/08/2024 |
4.27
|
234,900 | 4.35 | 4.36 | 4.24 | 0 | 8,700 | -0.0 |
| 22/08/2024 |
4.37
|
103,000 | 4.42 | 4.42 | 4.35 | 0 | 7,100 | -0.0 |
| 21/08/2024 |
4.41
|
57,300 | 4.43 | 4.43 | 4.40 | 10,000 | 1,200 | 0.0 |
| 20/08/2024 |
4.43
|
80,000 | 4.44 | 4.47 | 4.41 | 12,000 | 0 | 0.1 |
| 19/08/2024 |
4.41
|
70,700 | 4.43 | 4.44 | 4.36 | 8,600 | 0 | 0.0 |
| 16/08/2024 |
4.42
|
334,300 | 4.32 | 4.42 | 4.32 | 19,000 | 0 | 0.1 |
| 15/08/2024 |
4.35
|
39,100 | 4.34 | 4.35 | 4.31 | 0 | 0 | 0 |
| 14/08/2024 |
4.35
|
39,100 | 4.34 | 4.37 | 4.32 | 2,000 | 0 | 0.0 |
| 13/08/2024 |
4.34
|
17,300 | 4.35 | 4.40 | 4.33 | 0 | 3,200 | -0.0 |
| 12/08/2024 |
4.33
|
22,300 | 4.32 | 4.34 | 4.31 | 1,000 | 100 | 0.0 |
| 09/08/2024 |
4.31
|
120,600 | 4.34 | 4.36 | 4.31 | 1,600 | 4,400 | -0.0 |
| 08/08/2024 |
4.34
|
59,200 | 4.34 | 4.34 | 4.29 | 400 | 1,400 | -0.0 |
| 07/08/2024 |
4.33
|
122,100 | 4.31 | 4.35 | 4.30 | 0 | 6,000 | -0.0 |
| 06/08/2024 |
4.33
|
64,000 | 4.33 | 4.34 | 4.25 | 6,300 | 0 | 0.0 |
| 05/08/2024 |
4.25
|
314,700 | 4.51 | 4.56 | 4.25 | 2,800 | 5,400 | -0.0 |
| 02/08/2024 |
4.57
|
266,000 | 4.62 | 4.67 | 4.44 | 6,000 | 5,800 | 0.0 |
| 01/08/2024 |
4.69
|
425,100 | 5.04 | 5.04 | 4.69 | 300 | 0 | 0.0 |
| 31/07/2024 |
5.04
|
351,700 | 5.30 | 5.33 | 4.97 | 400 | 5,000 | -0.0 |
| 30/07/2024 |
5.34
|
596,300 | 5.42 | 5.59 | 5.27 | 0 | 0 | 0 |
| 29/07/2024 |
5.42
|
33,400 | 5.42 | 5.43 | 5.39 | 0 | 0 | 0 |
| 26/07/2024 |
5.40
|
33,900 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 |
| 25/07/2024 |
5.37
|
12,900 | 5.37 | 5.41 | 5.35 | 0 | 0 | 0 |
| 24/07/2024 |
5.41
|
69,400 | 5.28 | 5.41 | 5.28 | 1,600 | 1,000 | 0.0 |
| 23/07/2024 |
5.38
|
81,400 | 5.42 | 5.43 | 5.37 | 0 | 0 | 0 |
| 22/07/2024 |
5.38
|
109,600 | 5.46 | 5.47 | 5.34 | 0 | 3,400 | -0.0 |
| 19/07/2024 |
5.48
|
70,700 | 5.49 | 5.50 | 5.43 | 0 | 100 | -0.0 |
| 18/07/2024 |
5.49
|
135,600 | 5.52 | 5.52 | 5.42 | 0 | 2,100 | -0.0 |
| 17/07/2024 |
5.51
|
331,600 | 5.60 | 5.63 | 5.46 | 0 | 3,800 | -0.0 |
| 16/07/2024 |
5.60
|
210,800 | 5.62 | 5.67 | 5.57 | 0 | 1,600 | -0.0 |
| 15/07/2024 |
5.62
|
289,000 | 5.49 | 5.62 | 5.44 | 0 | 0 | 0 |
| 12/07/2024 |
5.47
|
105,000 | 5.44 | 5.48 | 5.43 | 8,600 | 0 | 0.1 |
| 11/07/2024 |
5.44
|
110,000 | 5.43 | 5.47 | 5.42 | 0 | 0 | 0 |
| 10/07/2024 |
5.41
|
144,100 | 5.49 | 5.49 | 5.40 | 4,600 | 2,500 | 0.0 |
| 09/07/2024 |
5.44
|
109,400 | 5.40 | 5.45 | 5.40 | 0 | 1,500 | -0.0 |
| 08/07/2024 |
5.42
|
78,800 | 5.48 | 5.48 | 5.39 | 0 | 900 | -0.0 |
| 05/07/2024 |
5.44
|
185,900 | 5.44 | 5.49 | 5.41 | 800 | 400 | 0.0 |
| 04/07/2024 |
5.41
|
96,200 | 5.40 | 5.45 | 5.39 | 0 | 200 | -0.0 |
| 03/07/2024 |
5.40
|
102,400 | 5.36 | 5.43 | 5.35 | 0 | 400 | -0.0 |
| 02/07/2024 |
5.36
|
64,500 | 5.32 | 5.40 | 5.32 | 0 | 100 | -0.0 |
| 01/07/2024 |
5.36
|
61,800 | 5.39 | 5.39 | 5.29 | 0 | 1,600 | -0.0 |
| 28/06/2024 |
5.33
|
162,200 | 5.37 | 5.41 | 5.33 | 1,600 | 0 | 0.0 |
| 27/06/2024 |
5.39
|
44,100 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
| 26/06/2024 |
5.39
|
167,800 | 5.37 | 5.47 | 5.35 | 17,100 | 600 | 0.1 |
| 25/06/2024 |
5.38
|
76,100 | 5.41 | 5.41 | 5.36 | 0 | 300 | -0.0 |
| 24/06/2024 |
5.38
|
161,300 | 5.49 | 5.49 | 5.33 | 200 | 6,200 | -0.0 |
| 21/06/2024 |
5.46
|
198,200 | 5.36 | 5.54 | 5.36 | 7,200 | 2,500 | 0.0 |
| 20/06/2024 |
5.39
|
94,100 | 5.36 | 5.43 | 5.36 | 500 | 0 | 0.0 |
| 19/06/2024 |
5.40
|
145,900 | 5.37 | 5.42 | 5.32 | 2,000 | 0 | 0.0 |
| 18/06/2024 |
5.40
|
50,900 | 5.36 | 5.45 | 5.36 | 0 | 10,100 | -0.1 |
| 17/06/2024 |
5.33
|
186,500 | 5.36 | 5.48 | 5.33 | 0 | 23,400 | -0.1 |
| 14/06/2024 |
5.36
|
268,900 | 5.52 | 5.59 | 5.36 | 0 | 4,000 | -0.0 |
| 13/06/2024 |
5.57
|
138,400 | 5.67 | 5.67 | 5.52 | 0 | 0 | 0 |
| 12/06/2024 |
5.62
|
121,700 | 5.58 | 5.62 | 5.50 | 6,400 | 0 | 0.0 |
| 11/06/2024 |
5.59
|
291,300 | 5.69 | 5.69 | 5.46 | 5,200 | 500 | 0.0 |
| 10/06/2024 |
5.69
|
153,300 | 5.71 | 5.71 | 5.61 | 700 | 1,400 | -0.0 |
| 07/06/2024 |
5.71
|
130,000 | 5.66 | 5.76 | 5.61 | 900 | 2,600 | -0.0 |
| 06/06/2024 |
5.72
|
441,600 | 5.59 | 5.86 | 5.56 | 12,400 | 13,600 | -0.0 |
| 05/06/2024 |
5.59
|
152,500 | 5.65 | 5.66 | 5.57 | 1,900 | 0 | 0.0 |
| 04/06/2024 |
5.65
|
375,100 | 5.64 | 5.70 | 5.61 | 4,600 | 0 | 0.0 |
| 03/06/2024 |
5.65
|
255,100 | 5.72 | 5.72 | 5.64 | 1,900 | 5,000 | -0.0 |
| 31/05/2024 |
5.64
|
350,800 | 5.73 | 5.83 | 5.60 | 500 | 8,900 | -0.1 |