| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.79 | -24.93% | 7,585,500 | 3,500 | 0.0 |
5.39
7.18
5.40
|
|
2 tháng
(2026-01-15) |
-1.60 | -22.89% | 12,955,200 | -44,600 | -0.3 |
5.39
7.18
5.40
|
|
3 tháng
(2025-12-16) |
-2.74 | -33.70% | 24,049,100 | 22,900 | 0.2 |
5.39
8.13
5.40
|
|
6 tháng
(2025-09-17) |
-10.11 | -65.23% | 73,634,600 | -207,800 | -3.5 |
5.39
15.50
5.40
|
|
12 tháng
(2025-03-21) |
1.22 | 29.26% | 123,647,800 | -572,100 | -4.9 |
3.33
15.90
5.40
|
|
24 tháng
(2024-03-26) |
-0.04 | -0.76% | 145,633,900 | -532,285 | -4.6 |
3.33
15.90
5.40
|
|
36 tháng
(2023-04-03) |
0.55 | 11.27% | 250,870,500 | -377,744 | -3.7 |
3.33
15.90
5.40
|
|
60 tháng
(2021-04-12) |
-1.32 | -19.72% | 350,153,600 | -1,328,994 | -14.1 |
2.94
15.90
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2024 |
5.44
|
237,200 | 5.60 | 5.62 | 5.42 | 4,100 | 16,600 | -0.1 |
| 08/03/2024 |
5.56
|
370,900 | 5.65 | 5.67 | 5.55 | 100 | 2,500 | -0.0 |
| 07/03/2024 |
5.66
|
290,600 | 5.67 | 5.67 | 5.61 | 33,100 | 0 | 0.2 |
| 06/03/2024 |
5.65
|
326,200 | 5.66 | 5.72 | 5.65 | 8,800 | 2,400 | 0.0 |
| 05/03/2024 |
5.66
|
210,400 | 5.76 | 5.76 | 5.60 | 600 | 22,100 | -0.1 |
| 04/03/2024 |
5.72
|
288,000 | 5.73 | 5.83 | 5.71 | 0 | 32,500 | -0.2 |
| 01/03/2024 |
5.69
|
155,400 | 5.70 | 5.78 | 5.69 | 0 | 0 | 0 |
| 29/02/2024 |
5.76
|
495,900 | 5.79 | 5.87 | 5.64 | 14,800 | 16,500 | -0.0 |
| 28/02/2024 |
5.78
|
517,200 | 5.69 | 5.96 | 5.69 | 27,300 | 6,900 | 0.1 |
| 27/02/2024 |
5.71
|
246,200 | 5.72 | 5.75 | 5.65 | 2,100 | 42,600 | -0.3 |
| 26/02/2024 |
5.72
|
189,400 | 5.70 | 5.79 | 5.60 | 7,800 | 12,600 | -0.0 |
| 23/02/2024 |
5.77
|
474,900 | 5.87 | 5.88 | 5.69 | 0 | 4,800 | -0.0 |
| 22/02/2024 |
5.87
|
395,400 | 5.77 | 5.96 | 5.74 | 36,700 | 0 | 0.2 |
| 21/02/2024 |
5.72
|
258,100 | 5.81 | 5.81 | 5.68 | 8,000 | 63,600 | -0.3 |
| 20/02/2024 |
5.82
|
252,100 | 5.83 | 5.83 | 5.72 | 0 | 40,200 | -0.3 |
| 19/02/2024 |
5.83
|
443,700 | 5.72 | 5.83 | 5.61 | 7,900 | 28,600 | -0.1 |
| 16/02/2024 |
5.69
|
411,600 | 5.63 | 5.75 | 5.63 | 77,700 | 34,100 | 0.3 |
| 15/02/2024 |
5.63
|
282,400 | 5.59 | 5.67 | 5.56 | 69,000 | 0 | 0.4 |
| 07/02/2024 |
5.55
|
192,200 | 5.55 | 5.59 | 5.52 | 32,500 | 0 | 0.2 |
| 06/02/2024 |
5.52
|
726,400 | 5.43 | 5.61 | 5.43 | 112,000 | 35,970 | 0.5 |
| 05/02/2024 |
5.50
|
1,072,000 | 5.69 | 5.69 | 5.46 | 87,100 | 0 | 0.5 |
| 02/02/2024 |
5.69
|
1,006,600 | 5.89 | 5.96 | 5.60 | 0 | 2,500 | -0.0 |
| 01/02/2024 |
5.87
|
739,900 | 6.01 | 6.03 | 5.87 | 0 | 500 | -0.0 |
| 31/01/2024 |
6.01
|
942,800 | 6.04 | 6.09 | 5.88 | 0 | 119,200 | -0.8 |
| 30/01/2024 |
6.01
|
736,200 | 6.24 | 6.24 | 5.99 | 1,000 | 15,000 | -0.1 |
| 29/01/2024 |
6.24
|
1,463,300 | 6.42 | 6.59 | 6.06 | 3,400 | 0 | 0.0 |
| 26/01/2024 |
6.43
|
1,969,200 | 6.70 | 6.88 | 6.40 | 31,600 | 0 | 0.2 |
| 25/01/2024 |
6.88
|
3,873,000 | 6.93 | 7.16 | 6.41 | 15,100 | 11,700 | 0.0 |
| 24/01/2024 |
6.88
|
6,487,400 | 6.52 | 6.89 | 6.42 | 113,800 | 4,100 | 0.8 |
| 23/01/2024 |
6.44
|
530,700 | 6.53 | 6.65 | 6.43 | 0 | 0 | 0 |
| 22/01/2024 |
6.53
|
2,337,900 | 6.47 | 6.74 | 6.38 | 7,900 | 50,800 | -0.3 |
| 19/01/2024 |
6.47
|
1,886,500 | 6.43 | 6.62 | 6.35 | 6,900 | 0 | 0.0 |
| 18/01/2024 |
6.83
|
2,046,200 | 7.25 | 7.34 | 6.83 | 1,000 | 0 | 0.0 |
| 17/01/2024 |
7.33
|
3,231,800 | 7.72 | 7.80 | 7.18 | 48,700 | 0 | 0.4 |
| 16/01/2024 |
7.72
|
3,791,000 | 7.61 | 7.80 | 7.21 | 0 | 0 | 0 |
| 15/01/2024 |
7.61
|
5,749,100 | 7.39 | 7.89 | 7.34 | 0 | 0 | 0 |
| 12/01/2024 |
7.38
|
741,500 | 7.38 | 7.41 | 7.16 | 0 | 0 | 0 |
| 11/01/2024 |
7.39
|
657,200 | 7.34 | 7.43 | 7.29 | 0 | 0 | 0 |
| 10/01/2024 |
7.39
|
492,800 | 7.50 | 7.50 | 7.23 | 0 | 0 | 0 |
| 09/01/2024 |
7.50
|
2,265,600 | 7.38 | 7.61 | 7.38 | 200 | 0 | 0.0 |
| 08/01/2024 |
7.41
|
1,768,100 | 7.90 | 8.06 | 7.36 | 100 | 0 | 0.0 |
| 05/01/2024 |
7.91
|
3,251,100 | 8.28 | 8.53 | 7.70 | 0 | 100 | -0.0 |
| 04/01/2024 |
8.28
|
358,900 | 8.26 | 8.53 | 8.21 | 0 | 0 | 0 |
| 03/01/2024 |
8.39
|
1,274,900 | 8.72 | 8.72 | 8.19 | 0 | 0 | 0 |
| 02/01/2024 |
8.81
|
1,844,300 | 9.36 | 9.63 | 8.62 | 0 | 0 | 0 |
| 29/12/2023 |
9.27
|
591,400 | 9.27 | 9.36 | 9.04 | 0 | 0 | 0 |
| 28/12/2023 |
9.27
|
570,800 | 9.31 | 9.45 | 9.07 | 0 | 0 | 0 |
| 27/12/2023 |
9.31
|
818,500 | 9.54 | 9.72 | 8.98 | 0 | 0 | 0 |
| 26/12/2023 |
9.54
|
937,600 | 9.40 | 9.63 | 8.90 | 0 | 0 | 0 |
| 25/12/2023 |
9.40
|
1,475,000 | 10.09 | 10.41 | 9.40 | 0 | 100 | -0.0 |
| 22/12/2023 |
10.09
|
2,039,700 | 10.55 | 11.10 | 9.82 | 0 | 0 | 0 |
| 21/12/2023 |
10.55
|
2,270,800 | 9.91 | 10.60 | 9.77 | 3,200 | 0 | 0.0 |
| 20/12/2023 |
9.91
|
2,076,600 | 9.27 | 9.91 | 9.08 | 0 | 0 | 0 |
| 19/12/2023 |
9.27
|
643,600 | 9.07 | 9.45 | 9.07 | 0 | 1,900 | -0.0 |
| 18/12/2023 |
9.07
|
1,344,500 | 8.78 | 9.08 | 8.63 | 0 | 0 | 0 |
| 15/12/2023 |
8.78
|
132,700 | 8.72 | 8.81 | 8.67 | 0 | 0 | 0 |
| 14/12/2023 |
8.72
|
161,900 | 8.81 | 8.81 | 8.67 | 0 | 0 | 0 |
| 13/12/2023 |
8.81
|
130,200 | 8.85 | 8.90 | 8.72 | 0 | 0 | 0 |
| 12/12/2023 |
8.85
|
204,100 | 8.62 | 8.85 | 8.44 | 0 | 0 | 0 |
| 11/12/2023 |
8.62
|
69,400 | 8.64 | 8.72 | 8.58 | 0 | 0 | 0 |
| 08/12/2023 |
8.64
|
70,100 | 8.63 | 8.86 | 8.56 | 0 | 3,000 | -0.0 |
| 07/12/2023 |
8.63
|
142,600 | 8.72 | 8.88 | 8.53 | 0 | 0 | 0 |
| 06/12/2023 |
8.72
|
140,100 | 8.81 | 8.89 | 8.72 | 0 | 0 | 0 |
| 05/12/2023 |
8.81
|
72,900 | 8.63 | 8.88 | 8.61 | 0 | 0 | 0 |
| 04/12/2023 |
8.63
|
112,000 | 8.62 | 8.84 | 8.62 | 0 | 0 | 0 |
| 01/12/2023 |
8.62
|
85,900 | 8.64 | 8.84 | 8.62 | 0 | 0 | 0 |
| 30/11/2023 |
8.64
|
76,300 | 8.63 | 8.85 | 8.62 | 100 | 0 | 0.0 |
| 29/11/2023 |
8.63
|
287,700 | 8.27 | 8.84 | 8.26 | 0 | 3,000 | -0.0 |
| 28/11/2023 |
8.27
|
61,300 | 8.28 | 8.28 | 8.27 | 0 | 0 | 0 |
| 27/11/2023 |
8.28
|
75,200 | 8.27 | 8.28 | 8.26 | 0 | 0 | 0 |
| 24/11/2023 |
8.27
|
191,000 | 8.56 | 8.56 | 8.27 | 0 | 0 | 0 |
| 23/11/2023 |
8.56
|
141,300 | 8.62 | 8.82 | 8.56 | 0 | 0 | 0 |
| 22/11/2023 |
8.62
|
101,500 | 8.62 | 8.90 | 8.61 | 0 | 3,000 | -0.0 |
| 21/11/2023 |
8.62
|
167,600 | 8.43 | 8.90 | 8.35 | 0 | 2,800 | -0.0 |
| 20/11/2023 |
8.43
|
368,900 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
| 17/11/2023 |
8.44
|
592,200 | 8.76 | 8.80 | 8.44 | 0 | 0 | 0 |
| 16/11/2023 |
8.76
|
818,600 | 8.90 | 8.94 | 8.53 | 0 | 0 | 0 |
| 15/11/2023 |
8.90
|
238,900 | 8.94 | 8.94 | 8.58 | 0 | 0 | 0 |
| 14/11/2023 |
8.94
|
606,900 | 9.08 | 9.17 | 8.60 | 0 | 0 | 0 |
| 13/11/2023 |
9.08
|
348,200 | 8.83 | 9.40 | 8.90 | 100 | 0 | 0.0 |
| 10/11/2023 |
8.83
|
620,400 | 8.26 | 8.83 | 8.25 | 0 | 300 | -0.0 |
| 09/11/2023 |
8.26
|
73,600 | 8.26 | 8.27 | 8.22 | 0 | 500 | -0.0 |
| 08/11/2023 |
8.26
|
42,900 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 |
| 07/11/2023 |
8.16
|
147,900 | 8.21 | 8.49 | 8.16 | 0 | 0 | 0 |
| 06/11/2023 |
8.21
|
59,800 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
| 03/11/2023 |
8.39
|
62,400 | 8.39 | 8.52 | 8.17 | 0 | 0 | 0 |
| 02/11/2023 |
8.39
|
50,600 | 8.39 | 8.39 | 8.18 | 0 | 0 | 0 |
| 01/11/2023 |
8.39
|
26,000 | 8.44 | 8.44 | 8.17 | 0 | 15,000 | -0.1 |
| 31/10/2023 |
8.44
|
64,300 | 8.39 | 8.52 | 8.24 | 0 | 10,200 | -0.1 |
| 30/10/2023 |
8.39
|
332,400 | 8.24 | 8.50 | 8.17 | 0 | 0 | 0 |
| 27/10/2023 |
8.24
|
163,000 | 8.63 | 8.63 | 8.24 | 0 | 0 | 0 |
| 26/10/2023 |
8.63
|
110,900 | 8.12 | 8.63 | 7.80 | 10,300 | 0 | 0.1 |
| 25/10/2023 |
8.12
|
12,300 | 8.07 | 8.21 | 8.08 | 0 | 0 | 0 |
| 24/10/2023 |
8.07
|
62,500 | 8.43 | 8.43 | 8.07 | 100 | 0 | 0.0 |
| 23/10/2023 |
8.43
|
29,200 | 8.61 | 8.65 | 8.23 | 0 | 0 | 0 |
| 20/10/2023 |
8.61
|
103,300 | 8.07 | 8.62 | 7.89 | 0 | 0 | 0 |
| 19/10/2023 |
8.07
|
116,200 | 8.39 | 8.69 | 8.07 | 100 | 0 | 0.0 |
| 18/10/2023 |
8.39
|
153,100 | 8.61 | 8.90 | 8.39 | 0 | 0 | 0 |
| 17/10/2023 |
8.61
|
719,600 | 8.05 | 8.61 | 8.09 | 0 | 0 | 0 |
| 16/10/2023 |
8.05
|
27,800 | 8.15 | 8.57 | 8.04 | 0 | 0 | 0 |