| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
1.09 | 19.68% | 4,857,600 | -5,900 | 0 |
5.54
7.09
7.09
|
|
2 tháng
(2026-06-01) |
0.93 | 16.31% | 7,957,200 | 3,299 | 0 |
5.53
7.09
7.09
|
|
3 tháng
(2026-05-04) |
0.78 | 13.29% | 14,992,500 | -26,697 | 0 |
5.53
7.09
7.09
|
|
6 tháng
(2026-02-02) |
1.56 | 30.72% | 27,544,400 | -20,359 | -0.1 |
4.60
7.09
7.09
|
|
12 tháng
(2025-08-05) |
2.16 | 48.24% | 76,539,600 | -140,059 | -0.3 |
4.33
8.78
7.09
|
|
24 tháng
(2024-08-12) |
2.30 | 53.28% | 95,764,000 | -379,766 | -1.4 |
3.46
8.78
7.09
|
|
36 tháng
(2023-08-16) |
1.37 | 26.09% | 132,602,200 | -218,750 | -0.3 |
3.46
8.78
7.09
|
|
60 tháng
(2021-08-26) |
-4.29 | -39.29% | 333,883,500 | -165,228 | 3.4 |
3.46
15.75
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 1,000 | 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 |
| 30/05/2024 |
5.73
|
500,800 | 5.77 | 5.87 | 5.60 | 24,500 | 14,600 | 0.1 |
| 29/05/2024 |
5.77
|
1,164,300 | 5.41 | 5.78 | 5.41 | 5,600 | 3,700 | 0.0 |
| 28/05/2024 |
5.41
|
319,400 | 5.24 | 5.42 | 5.20 | 8,100 | 0 | 0.0 |
| 27/05/2024 |
5.25
|
110,300 | 5.20 | 5.26 | 5.20 | 0 | 100 | -0.0 |
| 24/05/2024 |
5.20
|
226,800 | 5.33 | 5.33 | 5.20 | 5,600 | 0 | 0.0 |
| 23/05/2024 |
5.33
|
134,800 | 5.28 | 5.34 | 5.25 | 0 | 0 | 0 |
| 22/05/2024 |
5.33
|
225,500 | 5.29 | 5.36 | 5.27 | 5,000 | 0 | 0.0 |
| 21/05/2024 |
5.29
|
210,300 | 5.28 | 5.29 | 5.23 | 0 | 25,100 | -0.1 |
| 20/05/2024 |
5.28
|
157,900 | 5.27 | 5.30 | 5.24 | 0 | 0 | 0 |
| 17/05/2024 |
5.25
|
182,700 | 5.24 | 5.25 | 5.19 | 2,400 | 0 | 0.0 |
| 16/05/2024 |
5.20
|
204,900 | 5.22 | 5.26 | 5.18 | 3,400 | 4,100 | -0.0 |
| 15/05/2024 |
5.22
|
223,400 | 5.21 | 5.25 | 5.15 | 15,500 | 3,300 | 0.1 |
| 14/05/2024 |
5.20
|
132,200 | 5.33 | 5.33 | 5.18 | 0 | 2,600 | -0.0 |
| 13/05/2024 |
5.28
|
288,100 | 5.23 | 5.36 | 5.19 | 800 | 37,500 | -0.2 |
| 10/05/2024 |
5.20
|
228,600 | 5.02 | 5.20 | 4.96 | 3,300 | 12,100 | -0.1 |
| 09/05/2024 |
4.94
|
107,100 | 4.96 | 5.03 | 4.92 | 2,600 | 6,400 | -0.0 |
| 08/05/2024 |
4.90
|
73,900 | 4.99 | 5.02 | 4.90 | 0 | 0 | 0 |
| 07/05/2024 |
4.99
|
129,300 | 4.96 | 5.05 | 4.96 | 3,600 | 3,800 | -0.0 |
| 06/05/2024 |
4.96
|
131,600 | 4.81 | 4.96 | 4.81 | 5,300 | 900 | 0.0 |
| 03/05/2024 |
4.81
|
78,100 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 |
| 02/05/2024 |
4.80
|
46,400 | 4.79 | 4.81 | 4.76 | 200 | 0 | 0.0 |
| 26/04/2024 |
4.72
|
65,300 | 4.71 | 4.75 | 4.62 | 300 | 10,000 | -0.1 |
| 25/04/2024 |
4.72
|
25,900 | 4.73 | 4.74 | 4.69 | 800 | 0 | 0.0 |
| 24/04/2024 |
4.73
|
130,700 | 4.70 | 4.77 | 4.67 | 20,300 | 8,100 | 0.1 |
| 23/04/2024 |
4.66
|
107,300 | 4.80 | 4.81 | 4.62 | 200 | 0 | 0.0 |
| 22/04/2024 |
4.80
|
38,200 | 4.76 | 4.88 | 4.76 | 1,000 | 0 | 0.0 |
| 19/04/2024 |
4.80
|
84,500 | 4.88 | 4.88 | 4.73 | 10,000 | 100 | 0.1 |
| 17/04/2024 |
4.88
|
46,800 | 4.96 | 4.96 | 4.81 | 0 | 3,000 | -0.0 |
| 16/04/2024 |
4.83
|
156,600 | 4.90 | 5.04 | 4.73 | 200 | 100 | 0.0 |
| 15/04/2024 |
4.97
|
462,100 | 5.32 | 5.32 | 4.97 | 42,000 | 18,600 | 0.1 |
| 12/04/2024 |
5.33
|
51,000 | 5.30 | 5.36 | 5.30 | 2,700 | 0 | 0.0 |
| 11/04/2024 |
5.30
|
135,500 | 5.29 | 5.33 | 5.25 | 500 | 0 | 0.0 |
| 10/04/2024 |
5.33
|
51,400 | 5.33 | 5.38 | 5.28 | 1,000 | 300 | 0.0 |
| 09/04/2024 |
5.33
|
117,600 | 5.34 | 5.36 | 5.31 | 0 | 0 | 0 |
| 08/04/2024 |
5.34
|
146,100 | 5.45 | 5.45 | 5.25 | 0 | 700 | -0.0 |
| 05/04/2024 |
5.45
|
164,900 | 5.44 | 5.50 | 5.42 | 7,600 | 1,200 | 0.0 |
| 04/04/2024 |
5.44
|
38,700 | 5.50 | 5.55 | 5.44 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
5.54
|
307,100 | 5.45 | 5.62 | 5.44 | 3,300 | 1,700 | 0.0 |
| 02/04/2024 |
5.46
|
74,600 | 5.43 | 5.47 | 5.42 | 0 | 0 | 0 |
| 01/04/2024 |
5.43
|
240,900 | 5.47 | 5.47 | 5.41 | 0 | 4,100 | -0.0 |
| 29/03/2024 |
5.47
|
85,500 | 5.43 | 5.50 | 5.43 | 0 | 500 | -0.0 |
| 28/03/2024 |
5.44
|
136,300 | 5.44 | 5.46 | 5.41 | 0 | 0 | 0 |
| 27/03/2024 |
5.44
|
122,400 | 5.44 | 5.47 | 5.43 | 0 | 0 | 0 |
| 26/03/2024 |
5.44
|
82,200 | 5.42 | 5.44 | 5.40 | 0 | 0 | 0 |
| 25/03/2024 |
5.43
|
151,600 | 5.47 | 5.49 | 5.41 | 100 | 0 | 0.0 |
| 22/03/2024 |
5.47
|
112,100 | 5.46 | 5.49 | 5.45 | 23,700 | 0 | 0.1 |
| 21/03/2024 |
5.46
|
136,700 | 5.39 | 5.50 | 5.39 | 9,400 | 0 | 0.1 |
| 20/03/2024 |
5.38
|
66,000 | 5.35 | 5.39 | 5.33 | 0 | 0 | 0 |
| 19/03/2024 |
5.36
|
94,500 | 5.36 | 5.40 | 5.30 | 0 | 0 | 0 |
| 18/03/2024 |
5.36
|
246,200 | 5.44 | 5.45 | 5.24 | 0 | 500 | -0.0 |
| 15/03/2024 |
5.44
|
109,900 | 5.44 | 5.48 | 5.41 | 0 | 29,500 | -0.2 |
| 14/03/2024 |
5.44
|
289,800 | 5.42 | 5.45 | 5.39 | 0 | 0 | 0 |
| 13/03/2024 |
5.45
|
195,200 | 5.39 | 5.45 | 5.33 | 10,500 | 0 | 0.1 |
| 12/03/2024 |
5.41
|
203,500 | 5.43 | 5.49 | 5.39 | 25,100 | 7,100 | 0.1 |
| 11/03/2024 |
5.47
|
76,000 | 5.47 | 5.51 | 5.43 | 0 | 1,500 | -0.0 |
| 08/03/2024 |
5.47
|
321,200 | 5.51 | 5.55 | 5.47 | 1,000 | 3,200 | -0.0 |
| 07/03/2024 |
5.52
|
406,100 | 5.48 | 5.54 | 5.47 | 4,700 | 0 | 0.0 |
| 06/03/2024 |
5.49
|
79,500 | 5.50 | 5.52 | 5.47 | 300 | 0 | 0.0 |