| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-1 | -7.75% | 6,123,600 | -176,025 | 0 |
11.90
12.90
12
|
|
2 tháng
(2026-07-10) |
-0.90 | -7.03% | 17,377,100 | 328,673 | 0 |
11
13.10
12
|
|
3 tháng
(2026-06-10) |
0.93 | 8.52% | 35,835,500 | 643,696 | 0 |
10.93
13.10
12
|
|
6 tháng
(2026-03-12) |
1.24 | 11.67% | 54,187,500 | 1,132,321 | 10.1 |
9.65
13.10
12
|
|
12 tháng
(2025-09-15) |
0.08 | 0.64% | 120,695,400 | 2,720,721 | 36.2 |
9.65
14.02
12
|
|
24 tháng
(2024-09-18) |
5.67 | 91.14% | 217,184,607 | 6,277,721 | 78.2 |
4.73
14.02
12
|
|
36 tháng
(2023-09-25) |
5.82 | 95.69% | 232,771,984 | 7,582,321 | 94.3 |
4.73
14.02
12
|
|
60 tháng
(2021-10-04) |
2.67 | 28.99% | 272,152,764 | 7,559,432 | 93.4 |
4.73
19.26
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/08/2024 |
5.89
|
56,013 | 5.89 | 5.89 | 5.84 | 32,000 | 0 | 0.4 |
| 21/08/2024 |
5.84
|
28,948 | 5.84 | 5.84 | 5.79 | 15,700 | 0 | 0.2 |
| 20/08/2024 |
5.84
|
68,220 | 5.84 | 5.84 | 5.79 | 25,900 | 0 | 0.3 |
| 19/08/2024 |
5.79
|
34,715 | 5.79 | 5.79 | 5.74 | 25,600 | 0 | 0.3 |
| 16/08/2024 |
5.79
|
86,277 | 5.69 | 5.79 | 5.69 | 48,100 | 0 | 0.6 |
| 15/08/2024 |
5.69
|
70,406 | 5.74 | 5.74 | 5.69 | 65,600 | 0 | 0.8 |
| 14/08/2024 |
5.69
|
41,767 | 5.69 | 5.74 | 5.69 | 21,000 | 0 | 0.2 |
| 13/08/2024 |
5.69
|
86,252 | 5.69 | 5.69 | 5.65 | 52,000 | 0 | 0.6 |
| 12/08/2024 |
5.74
|
10,414 | 5.69 | 5.74 | 5.69 | 1,900 | 11 | 0.0 |
| 09/08/2024 |
5.69
|
40,689 | 5.69 | 5.74 | 5.65 | 7,000 | 0 | 0.1 |
| 08/08/2024 |
5.65
|
61,615 | 5.65 | 5.69 | 5.65 | 48,000 | 0 | 0.6 |
| 07/08/2024 |
5.74
|
70,759 | 5.69 | 5.79 | 5.65 | 36,000 | 0 | 0.4 |
| 06/08/2024 |
5.69
|
33,823 | 5.55 | 5.69 | 5.55 | 26,900 | 0 | 0.3 |
| 05/08/2024 |
5.55
|
151,322 | 5.74 | 5.74 | 5.55 | 110,000 | 0 | 1.3 |
| 02/08/2024 |
5.74
|
73,444 | 5.69 | 5.74 | 5.65 | 44,600 | 0 | 0.5 |
| 01/08/2024 |
5.74
|
104,547 | 5.69 | 5.74 | 5.65 | 62,006 | 0 | 0.7 |
| 31/07/2024 |
5.74
|
55,991 | 5.69 | 5.74 | 5.65 | 35,105 | 0 | 0.4 |
| 30/07/2024 |
5.69
|
17,201 | 5.60 | 5.74 | 5.55 | 7,500 | 0 | 0.1 |
| 29/07/2024 |
5.65
|
27,504 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 |
| 26/07/2024 |
5.69
|
38,068 | 5.65 | 5.69 | 5.55 | 0 | 0 | 0 |
| 25/07/2024 |
5.79
|
44,057 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 |
| 24/07/2024 |
5.79
|
88,500 | 5.84 | 5.84 | 5.65 | 0 | 0 | 0 |
| 23/07/2024 |
5.94
|
152,900 | 5.79 | 6.03 | 5.65 | 0 | 0 | 0 |
| 22/07/2024 |
6.13
|
55,031 | 5.65 | 6.13 | 5.60 | 0 | 0 | 0 |
| 19/07/2024 |
5.74
|
75,700 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 |
| 18/07/2024 |
5.74
|
38,500 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 17/07/2024 |
5.65
|
152,578 | 5.79 | 5.84 | 5.65 | 100 | 0 | 0.0 |
| 16/07/2024 |
5.74
|
58,433 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 15/07/2024 |
5.69
|
37,400 | 5.69 | 5.74 | 5.65 | 0 | 0 | 0 |
| 12/07/2024 |
5.69
|
74,415 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 11/07/2024 |
5.69
|
62,204 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 10/07/2024 |
5.74
|
1,100,867 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 09/07/2024 |
5.74
|
22,555 | 5.69 | 5.79 | 5.65 | 0 | 0 | 0 |
| 08/07/2024 |
5.69
|
118,926 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
| 05/07/2024 |
5.84
|
49,401 | 5.94 | 5.94 | 5.79 | 0 | 0 | 0 |
| 04/07/2024 |
5.94
|
113,533 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 |
| 03/07/2024 |
5.98
|
104,979 | 5.84 | 5.98 | 5.79 | 0 | 0 | 0 |
| 02/07/2024 |
5.84
|
50,765 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 01/07/2024 |
5.94
|
42,631 | 5.89 | 5.94 | 5.79 | 0 | 0 | 0 |
| 28/06/2024 |
5.79
|
177,209 | 5.84 | 5.98 | 5.74 | 0 | 0 | 0 |
| 27/06/2024 |
5.98
|
255,000 | 5.94 | 6.03 | 5.84 | 0 | 0 | 0 |
| 26/06/2024 |
5.98
|
254,599 | 5.94 | 5.98 | 5.89 | 0 | 0 | 0 |
| 25/06/2024 |
5.98
|
195,772 | 5.94 | 6.03 | 5.89 | 0 | 0 | 0 |
| 24/06/2024 |
6.03
|
640,105 | 5.94 | 6.08 | 5.94 | 0 | 0 | 0 |
| 21/06/2024 |
6.08
|
542,049 | 5.89 | 6.13 | 5.74 | 0 | 0 | 0 |
| 20/06/2024 |
5.79
|
6,535 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 19/06/2024 |
5.79
|
1,248 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 18/06/2024 |
5.79
|
12,220 | 5.79 | 5.84 | 5.79 | 0 | 0 | 0 |
| 17/06/2024 |
5.84
|
31,110 | 5.79 | 5.84 | 5.79 | 0 | 0 | 0 |
| 14/06/2024 |
5.79
|
76,867 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
| 13/06/2024 |
5.98
|
49,994 | 5.98 | 6.13 | 5.98 | 0 | 0 | 0 |
| 12/06/2024 |
5.98
|
29,164 | 5.89 | 5.98 | 5.84 | 0 | 0 | 0 |
| 11/06/2024 |
5.98
|
56,607 | 6.03 | 6.03 | 5.84 | 0 | 0 | 0 |
| 10/06/2024 |
6.03
|
60,300 | 5.89 | 6.23 | 5.89 | 0 | 0 | 0 |
| 07/06/2024 |
5.94
|
119,374 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
| 06/06/2024 |
5.79
|
76,043 | 5.74 | 5.84 | 5.69 | 0 | 0 | 0 |
| 05/06/2024 |
5.74
|
33,202 | 5.69 | 5.79 | 5.69 | 0 | 0 | 0 |
| 04/06/2024 |
5.74
|
37,639 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 03/06/2024 |
5.84
|
62,718 | 5.69 | 5.89 | 5.69 | 0 | 0 | 0 |
| 31/05/2024 |
5.74
|
52,911 | 5.69 | 5.89 | 5.65 | 0 | 0 | 0 |
| 30/05/2024 |
5.74
|
48,471 | 5.74 | 5.84 | 5.65 | 0 | 0 | 0 |
| 29/05/2024 |
5.79
|
112,387 | 5.65 | 5.89 | 5.65 | 0 | 0 | 0 |
| 28/05/2024 |
5.65
|
52,503 | 5.69 | 5.89 | 5.65 | 0 | 0 | 0 |
| 27/05/2024 |
5.65
|
58,362 | 5.69 | 5.79 | 5.60 | 0 | 0 | 0 |
| 24/05/2024 |
5.74
|
125,125 | 5.79 | 6.03 | 5.60 | 0 | 0 | 0 |
| 23/05/2024 |
5.79
|
660,814 | 6.32 | 6.32 | 5.69 | 0 | 0 | 0 |
| 22/05/2024 |
6.18
|
193,605 | 6.23 | 6.42 | 6.18 | 0 | 0 | 0 |
| 21/05/2024 |
6.18
|
3,696,206 | 5.50 | 6.23 | 5.50 | 0 | 0 | 0 |
| 20/05/2024 |
5.50
|
28,015 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 17/05/2024 |
5.45
|
24,810 | 5.55 | 5.55 | 5.31 | 0 | 0 | 0 |
| 16/05/2024 |
5.55
|
5,212 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.50
|
4,022 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
3,703 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/05/2024 |
5.45
|
10,470 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
| 10/05/2024 |
5.45
|
5,500 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
| 09/05/2024 |
5.50
|
26,127 | 5.45 | 5.55 | 5.31 | 0 | 0 | 0 |
| 08/05/2024 |
5.36
|
4,904 | 5.41 | 5.45 | 5.36 | 0 | 0 | 0 |
| 07/05/2024 |
5.45
|
15,303 | 5.31 | 5.45 | 5.31 | 0 | 0 | 0 |
| 06/05/2024 |
5.41
|
10,421 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 |
| 03/05/2024 |
5.41
|
214 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 02/05/2024 |
5.26
|
608 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 26/04/2024 |
5.41
|
3,402 | 5.31 | 5.45 | 5.26 | 0 | 0 | 0 |
| 25/04/2024 |
5.26
|
1,006 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 24/04/2024 |
5.31
|
6,000 | 5.41 | 5.45 | 5.31 | 0 | 0 | 0 |
| 23/04/2024 |
5.26
|
5,825 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
| 22/04/2024 |
5.36
|
7,200 | 5.26 | 5.36 | 5.16 | 0 | 2,800 | -0.0 |
| 19/04/2024 |
5.31
|
18,612 | 5.36 | 5.41 | 5.26 | 0 | 0 | 0 |
| 17/04/2024 |
5.65
|
4,208 | 5.36 | 5.65 | 5.36 | 0 | 0 | 0 |
| 16/04/2024 |
5.45
|
13,711 | 5.60 | 5.60 | 5.12 | 0 | 0 | 0 |
| 15/04/2024 |
5.55
|
7,744 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
| 12/04/2024 |
5.79
|
9,700 | 5.69 | 5.79 | 5.55 | 0 | 0 | 0 |
| 11/04/2024 |
5.74
|
5,149 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 10/04/2024 |
5.69
|
14,984 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 09/04/2024 |
5.69
|
4,281 | 5.55 | 5.69 | 5.55 | 0 | 0 | 0 |
| 08/04/2024 |
5.65
|
7,768 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
| 05/04/2024 |
5.74
|
5,124 | 5.60 | 5.74 | 5.55 | 0 | 0 | 0 |
| 04/04/2024 |
5.65
|
47,321 | 5.69 | 5.84 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
5.69
|
30,980 | 5.69 | 5.79 | 5.65 | 0 | 0 | 0 |
| 02/04/2024 |
5.69
|
28,911 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 01/04/2024 |
5.74
|
23,604 | 5.74 | 5.79 | 5.65 | 0 | 0 | 0 |