| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.06 | -1.25% | 33,370,700 | 809,000 | 0 |
4.68
4.89
4.68
|
|
2 tháng
(2026-07-13) |
-0.23 | -4.62% | 104,407,100 | -181,456 | 0 |
4.68
4.98
4.68
|
|
3 tháng
(2026-06-15) |
-0.27 | -5.38% | 174,876,500 | -251,356 | 0 |
4.68
5.09
4.68
|
|
6 tháng
(2026-03-16) |
-0.77 | -13.95% | 543,738,100 | -2,543,425 | -14.8 |
4.68
5.62
4.68
|
|
12 tháng
(2025-09-16) |
-2.40 | -33.57% | 2,153,485,800 | -5,041,425 | -42.1 |
4.68
8.70
4.68
|
|
24 tháng
(2024-09-23) |
-0.59 | -11.05% | 4,047,464,900 | -3,329,047 | -55.7 |
4.68
8.70
4.68
|
|
36 tháng
(2023-09-27) |
-1.53 | -24.36% | 4,955,818,600 | -2,710,969 | -53.1 |
4.68
8.70
4.68
|
|
60 tháng
(2021-10-07) |
-5.32 | -52.84% | 6,707,190,500 | -1,039,548 | -10.5 |
4.05
16.47
4.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
5.30
|
2,084,700 | 5.30 | 5.30 | 5.23 | 23,600 | 54,300 | -0.2 |
| 05/09/2024 |
5.32
|
2,292,200 | 5.32 | 5.39 | 5.27 | 61,200 | 44,700 | 0.1 |
| 04/09/2024 |
5.31
|
2,730,900 | 5.33 | 5.33 | 5.22 | 0 | 186,500 | -1.0 |
| 30/08/2024 |
5.37
|
3,076,900 | 5.37 | 5.38 | 5.31 | 0 | 140,700 | -0.8 |
| 29/08/2024 |
5.37
|
2,763,600 | 5.40 | 5.42 | 5.34 | 0 | 407,100 | -2.2 |
| 28/08/2024 |
5.44
|
2,845,000 | 5.48 | 5.48 | 5.36 | 59,200 | 293,500 | -1.3 |
| 27/08/2024 |
5.48
|
2,546,500 | 5.44 | 5.48 | 5.41 | 24,600 | 137,200 | -0.6 |
| 26/08/2024 |
5.49
|
4,115,900 | 5.42 | 5.49 | 5.40 | 770,400 | 2,300 | 4.2 |
| 23/08/2024 |
5.42
|
4,125,600 | 5.45 | 5.48 | 5.34 | 14,000 | 329,800 | -1.7 |
| 22/08/2024 |
5.42
|
2,203,700 | 5.47 | 5.48 | 5.38 | 14,100 | 238,700 | -1.2 |
| 21/08/2024 |
5.47
|
2,823,500 | 5.49 | 5.50 | 5.39 | 93,500 | 98,900 | -0.0 |
| 20/08/2024 |
5.49
|
5,438,400 | 5.37 | 5.50 | 5.33 | 405,500 | 27,200 | 2.0 |
| 19/08/2024 |
5.40
|
2,779,900 | 5.40 | 5.47 | 5.37 | 245,500 | 39,000 | 1.1 |
| 16/08/2024 |
5.37
|
5,764,300 | 5.23 | 5.39 | 5.20 | 446,600 | 290,700 | 0.8 |
| 15/08/2024 |
5.20
|
2,492,400 | 5.15 | 5.25 | 5.15 | 47,100 | 209,900 | -0.8 |
| 14/08/2024 |
5.25
|
2,391,000 | 5.27 | 5.30 | 5.18 | 70,600 | 42,700 | 0.1 |
| 13/08/2024 |
5.25
|
2,135,200 | 5.17 | 5.25 | 5.17 | 124,200 | 18,500 | 0.5 |
| 12/08/2024 |
5.18
|
2,946,400 | 5.22 | 5.24 | 5.18 | 557,000 | 0 | 2.9 |
| 09/08/2024 |
5.23
|
2,070,200 | 5.21 | 5.27 | 5.18 | 0 | 0 | 0 |
| 08/08/2024 |
5.24
|
1,766,100 | 5.23 | 5.24 | 5.16 | 58,200 | 0 | 0.3 |
| 07/08/2024 |
5.25
|
2,034,500 | 5.27 | 5.28 | 5.15 | 400 | 0 | 0.0 |
| 06/08/2024 |
5.25
|
1,883,200 | 5.20 | 5.30 | 5.05 | 100 | 0 | 0.0 |
| 05/08/2024 |
5.12
|
2,809,600 | 5.34 | 5.34 | 5.12 | 1,100 | 1,000 | 0.0 |
| 02/08/2024 |
5.50
|
3,028,800 | 5.17 | 5.50 | 4.98 | 0 | 78,200 | -0.4 |
| 01/08/2024 |
5.17
|
2,534,400 | 5.30 | 5.34 | 5.16 | 0 | 163,900 | -0.9 |
| 31/07/2024 |
5.35
|
3,220,000 | 5.36 | 5.38 | 5.29 | 0 | 194,400 | -1.0 |
| 30/07/2024 |
5.35
|
2,573,200 | 5.38 | 5.38 | 5.27 | 164,300 | 3,700 | 0.9 |
| 29/07/2024 |
5.38
|
2,766,600 | 5.38 | 5.42 | 5.34 | 164,300 | 3,700 | 0.9 |
| 26/07/2024 |
5.38
|
2,655,400 | 5.38 | 5.43 | 5.31 | 150,200 | 43,900 | 0.6 |
| 25/07/2024 |
5.38
|
2,490,900 | 5.40 | 5.40 | 5.30 | 67,700 | 43,400 | 0.1 |
| 24/07/2024 |
5.42
|
3,089,100 | 5.35 | 5.42 | 5.20 | 63,400 | 58,100 | 0.0 |
| 23/07/2024 |
5.40
|
2,594,400 | 5.50 | 5.51 | 5.32 | 6,700 | 17,700 | -0.1 |
| 22/07/2024 |
5.49
|
3,904,400 | 5.52 | 5.53 | 5.33 | 74,300 | 73,600 | 0.0 |
| 19/07/2024 |
5.59
|
3,575,000 | 5.65 | 5.66 | 5.46 | 58,000 | 212,300 | -0.9 |
| 18/07/2024 |
5.67
|
4,744,100 | 5.60 | 5.67 | 5.41 | 16,300 | 780,100 | -4.2 |
| 17/07/2024 |
5.63
|
4,851,500 | 5.75 | 5.77 | 5.40 | 16,600 | 540,400 | -3.0 |
| 16/07/2024 |
5.79
|
3,378,400 | 5.90 | 5.90 | 5.70 | 32,200 | 314,800 | -1.6 |
| 15/07/2024 |
5.85
|
7,291,300 | 5.63 | 5.95 | 5.63 | 969,500 | 223,300 | 4.3 |
| 12/07/2024 |
5.61
|
2,918,100 | 5.66 | 5.67 | 5.60 | 351,800 | 4,200 | 2.0 |
| 11/07/2024 |
5.67
|
3,147,900 | 5.61 | 5.71 | 5.60 | 478,300 | 16,100 | 2.6 |
| 10/07/2024 |
5.63
|
2,091,400 | 5.66 | 5.66 | 5.59 | 100 | 86,000 | -0.5 |
| 09/07/2024 |
5.65
|
3,147,500 | 5.68 | 5.72 | 5.60 | 300 | 221,900 | -1.3 |
| 08/07/2024 |
5.69
|
3,098,700 | 5.73 | 5.75 | 5.61 | 100 | 240,100 | -1.4 |
| 05/07/2024 |
5.74
|
3,966,000 | 5.69 | 5.77 | 5.62 | 278,700 | 169,800 | 0.6 |
| 04/07/2024 |
5.69
|
2,631,400 | 5.60 | 5.69 | 5.59 | 174,400 | 17,300 | 0.9 |
| 03/07/2024 |
5.65
|
2,835,700 | 5.63 | 5.65 | 5.56 | 210,700 | 49,200 | 0.9 |
| 02/07/2024 |
5.63
|
3,107,200 | 5.59 | 5.64 | 5.52 | 341,300 | 29,100 | 1.7 |
| 01/07/2024 |
5.58
|
1,915,900 | 5.57 | 5.58 | 5.48 | 30,000 | 133,400 | -0.6 |
| 28/06/2024 |
5.55
|
2,581,300 | 5.62 | 5.65 | 5.31 | 21,200 | 50,300 | -0.2 |
| 27/06/2024 |
5.65
|
2,080,800 | 5.65 | 5.66 | 5.57 | 4,800 | 162,700 | -0.9 |
| 26/06/2024 |
5.66
|
2,588,300 | 5.61 | 5.69 | 5.61 | 46,000 | 0 | 0.3 |
| 25/06/2024 |
5.67
|
2,464,700 | 5.67 | 5.72 | 5.58 | 300 | 18,900 | -0.1 |
| 24/06/2024 |
5.64
|
4,246,300 | 5.60 | 5.74 | 5.58 | 389,400 | 0 | 2.2 |
| 21/06/2024 |
5.64
|
2,606,400 | 5.67 | 5.67 | 5.58 | 0 | 12,500 | -0.1 |
| 20/06/2024 |
5.66
|
2,098,600 | 5.68 | 5.70 | 5.59 | 21,100 | 0 | 0.1 |
| 19/06/2024 |
5.69
|
1,996,800 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 |
| 18/06/2024 |
5.70
|
2,851,900 | 5.69 | 5.75 | 5.63 | 12,500 | 52,700 | -0.2 |
| 17/06/2024 |
5.70
|
3,380,700 | 5.75 | 5.75 | 5.61 | 0 | 39,700 | -0.2 |
| 14/06/2024 |
5.75
|
2,569,400 | 5.89 | 5.92 | 5.75 | 0 | 5,000 | -0.0 |
| 13/06/2024 |
5.88
|
2,883,800 | 5.82 | 5.94 | 5.81 | 52,700 | 16,100 | 0.2 |
| 12/06/2024 |
5.86
|
3,823,300 | 5.83 | 5.88 | 5.68 | 39,700 | 93,600 | -0.3 |
| 11/06/2024 |
5.84
|
3,841,300 | 5.89 | 5.89 | 5.73 | 0 | 85,800 | -0.5 |
| 10/06/2024 |
5.89
|
3,138,400 | 5.90 | 5.96 | 5.83 | 16,100 | 29,800 | -0.1 |
| 07/06/2024 |
5.90
|
2,405,100 | 5.90 | 5.94 | 5.84 | 0 | 21,500 | -0.1 |
| 06/06/2024 |
5.90
|
3,674,700 | 5.92 | 5.98 | 5.83 | 0 | 146,500 | -0.9 |
| 05/06/2024 |
5.90
|
3,202,100 | 5.92 | 5.95 | 5.84 | 209,200 | 1,400 | 1.2 |
| 04/06/2024 |
5.92
|
2,972,500 | 5.99 | 5.99 | 5.88 | 21,500 | 103,900 | -0.5 |
| 03/06/2024 |
5.98
|
3,747,000 | 5.99 | 6.02 | 5.88 | 6,900 | 435,000 | -2.5 |
| 31/05/2024 |
5.86
|
4,914,600 | 6.02 | 6.10 | 5.86 | 9,200 | 9,200 | -0.0 |
| 30/05/2024 |
6.03
|
3,319,800 | 5.95 | 6.03 | 5.80 | 59,700 | 0 | 0.4 |
| 29/05/2024 |
6.03
|
10,268,800 | 5.66 | 6.07 | 5.65 | 613,100 | 4,700 | 3.6 |
| 28/05/2024 |
5.72
|
3,148,900 | 5.68 | 5.75 | 5.63 | 9,200 | 4,600 | 0.0 |
| 27/05/2024 |
5.69
|
2,454,500 | 5.70 | 5.70 | 5.59 | 0 | 60,500 | -0.3 |
| 24/05/2024 |
5.70
|
4,153,100 | 5.69 | 5.79 | 5.50 | 5,700 | 16,900 | -0.1 |
| 23/05/2024 |
5.75
|
3,536,000 | 5.70 | 5.75 | 5.62 | 1,800 | 158,100 | -0.9 |
| 22/05/2024 |
5.77
|
3,970,700 | 5.78 | 5.81 | 5.67 | 60,600 | 13,000 | 0.3 |
| 21/05/2024 |
5.75
|
3,466,700 | 5.75 | 5.77 | 5.61 | 0 | 99,800 | -0.6 |
| 20/05/2024 |
5.73
|
4,015,100 | 5.66 | 5.80 | 5.62 | 141,900 | 91,900 | 0.3 |
| 17/05/2024 |
5.65
|
2,830,300 | 5.63 | 5.65 | 5.55 | 200 | 11,200 | -0.1 |
| 16/05/2024 |
5.64
|
3,044,700 | 5.70 | 5.70 | 5.56 | 0 | 39,500 | -0.2 |
| 15/05/2024 |
5.65
|
3,063,400 | 5.63 | 5.75 | 5.59 | 3,800 | 69,200 | -0.4 |
| 14/05/2024 |
5.62
|
2,671,500 | 5.66 | 5.66 | 5.53 | 0 | 150,100 | -0.8 |
| 13/05/2024 |
5.61
|
3,808,100 | 5.52 | 5.69 | 5.50 | 5,100 | 108,900 | -0.6 |
| 10/05/2024 |
5.50
|
2,838,100 | 5.48 | 5.50 | 5.39 | 55,800 | 57,800 | -0.0 |
| 09/05/2024 |
5.48
|
2,614,700 | 5.47 | 5.53 | 5.41 | 14,100 | 104,800 | -0.5 |
| 08/05/2024 |
5.48
|
3,132,000 | 5.47 | 5.48 | 5.39 | 0 | 900 | -0.0 |
| 07/05/2024 |
5.51
|
2,247,500 | 5.55 | 5.60 | 5.45 | 0 | 0 | 0 |
| 06/05/2024 |
5.55
|
3,400,200 | 5.40 | 5.55 | 5.35 | 624,300 | 14,400 | 3.3 |
| 03/05/2024 |
5.38
|
2,093,700 | 5.37 | 5.40 | 5.33 | 0 | 31,000 | -0.2 |
| 02/05/2024 |
5.38
|
3,169,200 | 5.40 | 5.46 | 5.28 | 0 | 133,400 | -0.7 |
| 26/04/2024 |
5.39
|
3,165,100 | 5.41 | 5.48 | 5.39 | 100 | 0 | 0.0 |
| 25/04/2024 |
5.50
|
2,487,900 | 5.41 | 5.50 | 5.39 | 0 | 9,200 | -0.1 |
| 24/04/2024 |
5.41
|
4,390,000 | 5.37 | 5.60 | 5.37 | 198,200 | 61,400 | 0.7 |
| 23/04/2024 |
5.41
|
2,507,900 | 5.43 | 5.43 | 5.29 | 0 | 25,800 | -0.1 |
| 22/04/2024 |
5.45
|
3,324,600 | 5.48 | 5.48 | 5.30 | 9,200 | 33,900 | -0.1 |
| 19/04/2024 |
5.38
|
5,128,700 | 5.47 | 5.47 | 5.10 | 50,800 | 0 | 0.3 |
| 17/04/2024 |
5.47
|
2,646,100 | 5.69 | 5.69 | 5.41 | 1,500 | 20,000 | -0.1 |
| 16/04/2024 |
5.61
|
5,809,500 | 5.60 | 5.70 | 5.36 | 34,000 | 0 | 0.2 |
| 15/04/2024 |
5.72
|
5,626,900 | 6.12 | 6.18 | 5.72 | 35,400 | 25,000 | 0.1 |
| 12/04/2024 |
6.15
|
3,172,300 | 6.18 | 6.18 | 6.08 | 0 | 19,800 | -0.1 |