| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -7.46% | 23,830,600 | 556,500 | 3.0 |
6.10
6.70
6.20
|
|
2 tháng
(2026-07-20) |
-0.30 | -4.62% | 66,574,000 | 753,000 | 4.3 |
6.10
6.90
6.20
|
|
3 tháng
(2026-06-22) |
-0.80 | -11.43% | 114,966,200 | 1,392,700 | 8.9 |
6.10
7.20
6.20
|
|
6 tháng
(2026-03-23) |
0.20 | 3.33% | 359,583,500 | 11,484,100 | 77.4 |
6
7.70
6.20
|
|
12 tháng
(2025-09-23) |
0.10 | 1.64% | 812,951,500 | 24,137,600 | 158.6 |
5.40
7.70
6.20
|
|
24 tháng
(2024-09-30) |
1.60 | 34.78% | 1,890,707,685 | 15,826,799 | 100.4 |
4.03
8
6.20
|
|
36 tháng
(2023-10-04) |
2.40 | 63.16% | 2,875,358,221 | 16,876,492 | 110.9 |
3.35
8
6.20
|
|
60 tháng
(2021-10-14) |
-1.54 | -19.90% | 6,606,250,721 | 25,573,982 | 158.9 |
3.35
13.65
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
4.60
|
1,833,562 | 4.70 | 4.80 | 4.60 | 100 | 17,700 | -0.1 |
| 17/10/2024 |
4.70
|
1,892,087 | 4.60 | 4.80 | 4.60 | 2,400 | 0 | 0.0 |
| 16/10/2024 |
4.60
|
855,795 | 4.60 | 4.70 | 4.60 | 0 | 1,100 | -0.0 |
| 15/10/2024 |
4.60
|
2,355,462 | 4.80 | 4.80 | 4.60 | 0 | 2,000 | -0.0 |
| 14/10/2024 |
4.80
|
2,156,685 | 4.60 | 4.80 | 4.60 | 0 | 55,000 | -0.3 |
| 11/10/2024 |
4.60
|
3,010,037 | 4.60 | 4.70 | 4.50 | 0 | 52,000 | -0.2 |
| 10/10/2024 |
4.60
|
1,979,121 | 4.70 | 4.80 | 4.60 | 0 | 50,900 | -0.2 |
| 09/10/2024 |
4.60
|
1,234,466 | 4.70 | 4.80 | 4.60 | 0 | 82,800 | -0.4 |
| 08/10/2024 |
4.70
|
3,135,808 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/10/2024 |
4.50
|
1,979,341 | 4.50 | 4.70 | 4.50 | 5,000 | 500 | 0.0 |
| 04/10/2024 |
4.50
|
2,090,149 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 03/10/2024 |
4.40
|
3,346,331 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.60
|
1,402,744 | 4.50 | 4.60 | 4.50 | 0 | 285,000 | -1.5 |
| 01/10/2024 |
4.50
|
2,018,255 | 4.70 | 4.70 | 4.50 | 70,000 | 0 | 0.3 |
| 30/09/2024 |
4.60
|
3,201,344 | 5.70 | 5.70 | 4.60 | 710,000 | 0 | 3.4 |
| 27/09/2024 |
4.80
|
18,017,924 | 4.50 | 5.10 | 4.50 | 53,000 | 259,300 | -1.0 |
| 26/09/2024 |
4.50
|
1,493,555 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/09/2024 |
4.50
|
4,534,735 | 4.40 | 4.60 | 4.30 | 5,000 | 0 | 0.0 |
| 24/09/2024 |
4.40
|
2,368,708 | 4.40 | 4.40 | 4.20 | 0 | 341,800 | -1.5 |
| 23/09/2024 |
4.40
|
2,325,631 | 4.50 | 4.60 | 4.30 | 0 | 619,200 | -3.2 |
| 20/09/2024 |
4.60
|
3,017,203 | 4.60 | 4.70 | 4.50 | 25,000 | 1,087,100 | -5.8 |
| 19/09/2024 |
4.60
|
9,260,472 | 4.70 | 4.90 | 4.50 | 651,204 | 38,500 | 3.0 |
| 18/09/2024 |
4.80
|
14,970,500 | 6.20 | 6.20 | 4.60 | 1,050,200 | 134,000 | 4.5 |
| 05/09/2024 |
4.68
|
7,665,800 | 4.40 | 4.68 | 4.40 | 426,000 | 1,266,400 | -4.0 |
| 04/09/2024 |
4.38
|
7,923,400 | 4.33 | 4.45 | 4.27 | 647,600 | 3,778,700 | -13.6 |
| 03/09/2024 |
4.19
|
3,862,500 | 4.20 | 4.23 | 4.12 | 50,500 | 2,500 | 0.2 |
| 02/09/2024 |
4.03
|
4,818,300 | 3.81 | 4.08 | 3.81 | 351,600 | 42,300 | 1.3 |
| 30/08/2024 |
4.36
|
2,481,100 | 4.42 | 4.47 | 4.36 | 143,000 | 944,100 | -3.5 |
| 29/08/2024 |
4.47
|
2,699,100 | 4.44 | 4.55 | 4.37 | 23,200 | 432,200 | -1.8 |
| 28/08/2024 |
4.35
|
4,397,000 | 4.09 | 4.35 | 4.08 | 248,200 | 886,900 | -2.8 |
| 27/08/2024 |
4.07
|
1,907,400 | 4.10 | 4.16 | 4.07 | 70,600 | 370,100 | -1.2 |
| 26/08/2024 |
4.10
|
3,765,700 | 4.20 | 4.20 | 4.10 | 0 | 430,100 | -1.8 |
| 23/08/2024 |
4.16
|
1,074,700 | 4.16 | 4.19 | 4.15 | 0 | 338,500 | -1.4 |
| 22/08/2024 |
4.16
|
1,272,300 | 4.17 | 4.24 | 4.16 | 19,800 | 399,500 | -1.6 |
| 21/08/2024 |
4.17
|
1,701,700 | 4.25 | 4.25 | 4.17 | 11,300 | 328,900 | -1.3 |
| 20/08/2024 |
4.28
|
2,349,000 | 4.22 | 4.32 | 4.22 | 5,400 | 70,100 | -0.3 |
| 19/08/2024 |
4.28
|
1,707,500 | 4.39 | 4.39 | 4.21 | 8,700 | 82,800 | -0.3 |
| 16/08/2024 |
4.39
|
2,112,100 | 4.18 | 4.39 | 4.15 | 52,500 | 121,400 | -0.3 |
| 15/08/2024 |
4.18
|
1,135,700 | 4.30 | 4.30 | 4.15 | 26,100 | 170,300 | -0.6 |
| 14/08/2024 |
4.36
|
1,587,200 | 4.32 | 4.38 | 4.22 | 10,000 | 0 | 0.0 |
| 13/08/2024 |
4.32
|
3,261,500 | 4.27 | 4.41 | 4.11 | 35,200 | 151,500 | -0.5 |
| 12/08/2024 |
4.14
|
3,539,300 | 3.88 | 4.18 | 3.88 | 666,300 | 82,600 | 2.4 |
| 09/08/2024 |
4.08
|
3,317,300 | 4.25 | 4.25 | 4.08 | 1,000 | 363,900 | -1.5 |
| 08/08/2024 |
4.20
|
2,582,100 | 4.19 | 4.25 | 4.01 | 68,100 | 275,100 | -0.9 |
| 07/08/2024 |
4.17
|
5,483,000 | 3.96 | 4.17 | 3.95 | 7,300 | 121,500 | -0.5 |
| 06/08/2024 |
3.90
|
3,140,000 | 3.70 | 3.90 | 3.67 | 180,300 | 165,100 | 0.1 |
| 05/08/2024 |
3.65
|
4,153,400 | 3.90 | 3.95 | 3.65 | 101,600 | 248,200 | -0.6 |
| 02/08/2024 |
3.92
|
3,328,900 | 3.92 | 3.96 | 3.85 | 148,800 | 699,700 | -2.1 |
| 01/08/2024 |
3.93
|
4,426,700 | 3.91 | 4.05 | 3.85 | 24,700 | 252,500 | -0.9 |
| 31/07/2024 |
3.91
|
4,959,600 | 3.98 | 4.10 | 3.89 | 333,900 | 484,400 | -0.6 |
| 30/07/2024 |
4.10
|
16,408,300 | 4.04 | 4.27 | 4.04 | 1,005,000 | 0 | 4.4 |
| 29/07/2024 |
4.34
|
2,493,000 | 4.34 | 4.34 | 4.34 | 1,005,000 | 0 | 4.4 |
| 26/07/2024 |
4.66
|
1,952,400 | 4.71 | 4.71 | 4.59 | 482,800 | 147,200 | 1.5 |
| 25/07/2024 |
4.64
|
1,027,500 | 4.70 | 4.72 | 4.59 | 77,400 | 163,400 | -0.4 |
| 24/07/2024 |
4.73
|
2,690,600 | 4.50 | 4.75 | 4.49 | 244,400 | 3,000 | 1.1 |
| 23/07/2024 |
4.53
|
3,054,000 | 4.88 | 4.89 | 4.53 | 126,000 | 130,800 | -0.0 |
| 22/07/2024 |
4.82
|
4,902,400 | 4.93 | 4.98 | 4.70 | 489,800 | 243,200 | 1.2 |
| 19/07/2024 |
4.99
|
1,729,500 | 5.03 | 5.05 | 4.96 | 2,700 | 175,300 | -0.9 |
| 18/07/2024 |
5.05
|
1,619,700 | 5 | 5.05 | 4.91 | 62,900 | 40,900 | 0.1 |
| 17/07/2024 |
4.93
|
3,364,700 | 5.09 | 5.16 | 4.89 | 44,500 | 135,300 | -0.5 |
| 16/07/2024 |
5.08
|
2,085,200 | 5.12 | 5.12 | 5.04 | 79,100 | 34,000 | 0.2 |
| 15/07/2024 |
5.05
|
2,518,000 | 5.22 | 5.25 | 5.05 | 59,200 | 133,400 | -0.4 |
| 12/07/2024 |
5.22
|
1,793,000 | 5.30 | 5.30 | 5.18 | 122,800 | 38,600 | 0.4 |
| 11/07/2024 |
5.30
|
3,822,100 | 5.34 | 5.45 | 5.28 | 3,800 | 88,600 | -0.5 |
| 10/07/2024 |
5.30
|
3,576,500 | 5.23 | 5.35 | 5.16 | 743,400 | 27,300 | 3.7 |
| 09/07/2024 |
5.22
|
2,656,500 | 5.30 | 5.36 | 5.21 | 24,000 | 202,800 | -0.9 |
| 08/07/2024 |
5.30
|
4,327,300 | 5.10 | 5.35 | 5.06 | 576,200 | 114,700 | 2.4 |
| 05/07/2024 |
5.10
|
2,691,200 | 5.05 | 5.18 | 5 | 350,500 | 62,200 | 1.5 |
| 04/07/2024 |
5.05
|
1,694,000 | 4.96 | 5.05 | 4.95 | 487,400 | 67,300 | 2.1 |
| 03/07/2024 |
4.16
|
3,534,400 | 4.18 | 4.21 | 4.14 | 14,300 | 96,000 | -0.3 |
| 02/07/2024 |
5
|
2,109,200 | 5.02 | 5.09 | 4.93 | 492,700 | 74,200 | 2.1 |
| 01/07/2024 |
4.99
|
1,751,600 | 4.83 | 4.99 | 4.75 | 431,000 | 154,300 | 1.3 |
| 28/06/2024 |
4.85
|
2,822,200 | 5.01 | 5.08 | 4.85 | 619,000 | 347,000 | 1.3 |
| 27/06/2024 |
4.98
|
2,581,100 | 5.10 | 5.15 | 4.96 | 65,700 | 184,800 | -0.6 |
| 26/06/2024 |
5.10
|
3,325,400 | 5.08 | 5.25 | 5.08 | 550,600 | 214,700 | 1.7 |
| 25/06/2024 |
5.07
|
4,069,500 | 5.22 | 5.32 | 5.03 | 607,200 | 450,000 | 0.8 |
| 24/06/2024 |
5.22
|
7,438,400 | 4.95 | 5.22 | 4.86 | 1,578,300 | 166,600 | 7.1 |
| 21/06/2024 |
4.88
|
3,184,800 | 4.92 | 4.99 | 4.84 | 568,400 | 920,800 | -1.7 |
| 20/06/2024 |
4.89
|
2,213,900 | 4.90 | 4.94 | 4.82 | 553,500 | 206,600 | 1.7 |
| 19/06/2024 |
4.88
|
3,069,400 | 4.88 | 4.99 | 4.86 | 542,300 | 338,500 | 1.0 |
| 18/06/2024 |
4.88
|
2,301,900 | 4.85 | 4.95 | 4.85 | 596,500 | 229,600 | 1.8 |
| 17/06/2024 |
4.85
|
2,927,700 | 4.79 | 4.90 | 4.76 | 759,100 | 268,700 | 2.4 |
| 14/06/2024 |
4.82
|
7,036,500 | 4.96 | 5.03 | 4.75 | 876,700 | 229,000 | 3.1 |
| 13/06/2024 |
4.96
|
5,086,500 | 5.25 | 5.25 | 4.96 | 0 | 0 | 0 |
| 12/06/2024 |
5.25
|
6,134,000 | 4.99 | 5.25 | 4.90 | 593,300 | 98,580 | 2.5 |
| 11/06/2024 |
5
|
4,653,692 | 4.90 | 5.10 | 4.80 | 903,000 | 3,000 | 4.5 |
| 10/06/2024 |
5.30
|
16,925,100 | 5.50 | 5.50 | 5.20 | 778,789 | 383,700 | 2.1 |
| 07/06/2024 |
5.15
|
5,442,600 | 5.15 | 5.15 | 5.15 | 0 | 12,300 | -0.1 |
| 06/06/2024 |
4.82
|
3,327,700 | 4.82 | 4.82 | 4.82 | 0 | 215,300 | -1.0 |
| 05/06/2024 |
4.51
|
2,556,900 | 4.45 | 4.58 | 4.45 | 761,800 | 14,900 | 3.4 |
| 04/06/2024 |
4.45
|
2,894,000 | 4.43 | 4.53 | 4.43 | 560,900 | 453,600 | 0.5 |
| 03/06/2024 |
4.42
|
2,166,600 | 4.52 | 4.52 | 4.40 | 67,600 | 248,300 | -0.8 |
| 31/05/2024 |
4.47
|
3,590,000 | 4.70 | 4.70 | 4.47 | 12,900 | 170,600 | -0.7 |
| 30/05/2024 |
4.58
|
5,751,200 | 4.41 | 4.68 | 4.32 | 490,100 | 7,900 | 2.2 |
| 29/05/2024 |
4.40
|
5,010,100 | 4.32 | 4.55 | 4.32 | 468,700 | 154,600 | 1.4 |
| 28/05/2024 |
4.32
|
1,040,700 | 4.29 | 4.37 | 4.28 | 75,900 | 44,300 | 0.1 |
| 27/05/2024 |
4.27
|
921,300 | 4.30 | 4.38 | 4.25 | 2,600 | 40,600 | -0.2 |
| 24/05/2024 |
4.29
|
3,188,800 | 4.32 | 4.46 | 4.28 | 206,000 | 95,300 | 0.5 |
| 23/05/2024 |
4.32
|
3,255,000 | 4.30 | 4.34 | 4.21 | 489,600 | 247,400 | 1.0 |
| 22/05/2024 |
4.32
|
2,756,600 | 4.40 | 4.40 | 4.31 | 572,200 | 210,400 | 1.6 |