| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.07 | -1.39% | 682,300 | -174 | 0 |
4.93
5.30
4.93
|
|
2 tháng
(2026-05-29) |
-0.74 | -12.98% | 2,557,300 | -19,174 | 0 |
4.93
5.75
4.93
|
|
3 tháng
(2026-04-29) |
-1.33 | -21.14% | 4,211,300 | -22,974 | 0 |
4.93
6.29
4.93
|
|
6 tháng
(2026-01-29) |
-1.56 | -23.93% | 9,305,500 | -57,874 | -0.3 |
4.80
6.69
4.93
|
|
12 tháng
(2025-08-04) |
0.74 | 17.54% | 55,045,800 | -34,374 | -0.1 |
4.20
6.69
4.93
|
|
24 tháng
(2024-08-07) |
2.27 | 84.39% | 85,771,400 | -807,282 | -2.5 |
2.40
6.69
4.93
|
|
36 tháng
(2023-08-14) |
-1.04 | -17.33% | 124,719,900 | -617,592 | -1.9 |
2.40
6.69
4.93
|
|
60 tháng
(2021-08-23) |
-2.14 | -30.14% | 309,955,400 | -903,950 | -6.7 |
2
15.15
4.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
2.88
|
85,800 | 2.88 | 2.92 | 2.82 | 0 | 0 | 0 |
| 23/07/2024 |
2.90
|
59,100 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
| 22/07/2024 |
2.98
|
42,300 | 2.97 | 3 | 2.90 | 0 | 0 | 0 |
| 19/07/2024 |
3.01
|
69,500 | 3.03 | 3.05 | 2.96 | 0 | 0 | 0 |
| 18/07/2024 |
3.03
|
53,400 | 3.02 | 3.06 | 3 | 0 | 0 | 0 |
| 17/07/2024 |
3.02
|
79,500 | 3.08 | 3.08 | 3 | 5,100 | 0 | 0.0 |
| 16/07/2024 |
3.06
|
86,600 | 3.07 | 3.08 | 3.03 | 0 | 0 | 0 |
| 15/07/2024 |
3.07
|
93,900 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 |
| 12/07/2024 |
3.08
|
211,400 | 3.06 | 3.11 | 3.05 | 0 | 0 | 0 |
| 11/07/2024 |
3.06
|
54,000 | 3.06 | 3.09 | 3.05 | 0 | 0 | 0 |
| 10/07/2024 |
3.06
|
72,000 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 09/07/2024 |
3.08
|
54,700 | 3.08 | 3.09 | 3.02 | 0 | 0 | 0 |
| 08/07/2024 |
3.08
|
9,500 | 3.07 | 3.09 | 3.06 | 0 | 0 | 0 |
| 05/07/2024 |
3.08
|
37,900 | 3.08 | 3.11 | 3.05 | 0 | 0 | 0 |
| 04/07/2024 |
3.09
|
54,600 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
| 03/07/2024 |
3.09
|
56,300 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
| 02/07/2024 |
3.08
|
74,400 | 3.10 | 3.10 | 3.01 | 4,900 | 0 | 0.0 |
| 01/07/2024 |
3.08
|
20,300 | 3.10 | 3.11 | 3.04 | 0 | 0 | 0 |
| 28/06/2024 |
3.10
|
38,300 | 3.10 | 3.16 | 3.08 | 0 | 0 | 0 |
| 27/06/2024 |
3.10
|
78,800 | 3.10 | 3.13 | 3.05 | 0 | 0 | 0 |
| 26/06/2024 |
3.13
|
26,000 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 |
| 25/06/2024 |
3.13
|
57,700 | 3.10 | 3.20 | 3.09 | 0 | 0 | 0 |
| 24/06/2024 |
3.10
|
61,400 | 3.12 | 3.19 | 3.03 | 3,000 | 0 | 0.0 |
| 21/06/2024 |
3.10
|
50,600 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 20/06/2024 |
3.18
|
57,500 | 3.17 | 3.18 | 3.11 | 3,000 | 0 | 0.0 |
| 19/06/2024 |
3.17
|
48,500 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
| 18/06/2024 |
3.17
|
34,900 | 3.24 | 3.24 | 3.16 | 0 | 1,000 | -0.0 |
| 17/06/2024 |
3.17
|
113,800 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 |
| 14/06/2024 |
3.25
|
64,600 | 3.24 | 3.29 | 3.23 | 0 | 0 | 0 |
| 13/06/2024 |
3.24
|
138,100 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
| 12/06/2024 |
3.30
|
69,000 | 3.23 | 3.31 | 3.23 | 0 | 0 | 0 |
| 11/06/2024 |
3.28
|
42,100 | 3.26 | 3.31 | 3.23 | 0 | 0 | 0 |
| 10/06/2024 |
3.29
|
81,500 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
| 07/06/2024 |
3.25
|
268,200 | 3.28 | 3.28 | 3.21 | 20,000 | 0 | 0.1 |
| 06/06/2024 |
3.28
|
227,500 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 |
| 05/06/2024 |
3.37
|
112,000 | 3.35 | 3.37 | 3.30 | 0 | 1,300 | -0.0 |
| 04/06/2024 |
3.35
|
114,100 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
| 03/06/2024 |
3.38
|
100,200 | 3.31 | 3.38 | 3.31 | 0 | 0 | 0 |
| 31/05/2024 |
3.37
|
85,600 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
| 30/05/2024 |
3.38
|
116,600 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
| 29/05/2024 |
3.46
|
97,000 | 3.39 | 3.50 | 3.36 | 0 | 3,000 | -0.0 |
| 28/05/2024 |
3.40
|
202,500 | 3.38 | 3.40 | 3.14 | 3,000 | 0 | 0.0 |
| 27/05/2024 |
3.37
|
106,700 | 3.34 | 3.39 | 3.20 | 0 | 0 | 0 |
| 24/05/2024 |
3.34
|
75,900 | 3.37 | 3.37 | 3.25 | 1,100 | 0 | 0.0 |
| 23/05/2024 |
3.38
|
36,400 | 3.35 | 3.38 | 3.33 | 0 | 0 | 0 |
| 22/05/2024 |
3.36
|
168,000 | 3.32 | 3.48 | 3.29 | 0 | 0 | 0 |
| 21/05/2024 |
3.29
|
62,700 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 20/05/2024 |
3.30
|
107,500 | 3.24 | 3.36 | 3.24 | 0 | 0 | 0 |
| 17/05/2024 |
3.24
|
56,900 | 3.20 | 3.31 | 3.19 | 200 | 0 | 0.0 |
| 16/05/2024 |
3.24
|
44,000 | 3.25 | 3.28 | 3.22 | 0 | 0 | 0 |
| 15/05/2024 |
3.24
|
160,700 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
| 14/05/2024 |
3.37
|
76,700 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 |
| 13/05/2024 |
3.38
|
184,300 | 3.35 | 3.40 | 3.33 | 0 | 0 | 0 |
| 10/05/2024 |
3.35
|
117,100 | 3.36 | 3.39 | 3.30 | 0 | 0 | 0 |
| 09/05/2024 |
3.37
|
171,300 | 3.27 | 3.48 | 3.27 | 0 | 0 | 0 |
| 08/05/2024 |
3.36
|
332,100 | 3.59 | 3.60 | 3.16 | 3,000 | 13,000 | -0.0 |
| 07/05/2024 |
3.39
|
193,400 | 3.28 | 3.39 | 3.26 | 0 | 0 | 0 |
| 06/05/2024 |
3.17
|
366,300 | 3.01 | 3.17 | 3.01 | 0 | 0 | 0 |
| 03/05/2024 |
2.97
|
49,700 | 2.98 | 3 | 2.90 | 0 | 0 | 0 |
| 02/05/2024 |
2.86
|
150,100 | 3.08 | 3.08 | 2.79 | 16,000 | 0 | 0.0 |
| 26/04/2024 |
3
|
50,100 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
| 25/04/2024 |
3
|
94,100 | 3.19 | 3.19 | 3 | 0 | 0 | 0 |
| 24/04/2024 |
3.15
|
622,600 | 3 | 3.17 | 3 | 22,000 | 0 | 0.1 |
| 23/04/2024 |
3.22
|
135,200 | 3.57 | 3.57 | 3.22 | 0 | 0 | 0 |
| 22/04/2024 |
3.46
|
11,000 | 3.53 | 3.53 | 3.26 | 0 | 0 | 0 |
| 19/04/2024 |
3.39
|
65,200 | 3.42 | 3.46 | 3.30 | 0 | 0 | 0 |
| 17/04/2024 |
3.42
|
35,300 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
| 16/04/2024 |
3.41
|
128,400 | 3.50 | 3.53 | 3.37 | 0 | 3,800 | -0.0 |
| 15/04/2024 |
3.50
|
116,000 | 3.69 | 3.71 | 3.50 | 27,000 | 3,400 | 0.1 |
| 12/04/2024 |
3.71
|
77,000 | 3.76 | 3.76 | 3.60 | 3,000 | 0 | 0.0 |
| 11/04/2024 |
3.76
|
17,800 | 3.73 | 3.78 | 3.65 | 0 | 0 | 0 |
| 10/04/2024 |
3.74
|
78,800 | 3.70 | 3.75 | 3.68 | 0 | 0 | 0 |
| 09/04/2024 |
3.75
|
72,500 | 3.74 | 3.77 | 3.67 | 0 | 0 | 0 |
| 08/04/2024 |
3.75
|
75,900 | 3.76 | 3.80 | 3.66 | 6,000 | 0 | 0.0 |
| 05/04/2024 |
3.76
|
159,100 | 3.80 | 3.81 | 3.76 | 0 | 0 | 0 |
| 04/04/2024 |
3.81
|
96,100 | 3.83 | 3.85 | 3.80 | 0 | 0 | 0 |
| 03/04/2024 |
3.85
|
180,100 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 02/04/2024 |
3.89
|
80,400 | 3.87 | 3.90 | 3.85 | 0 | 0 | 0 |
| 01/04/2024 |
3.93
|
86,800 | 3.89 | 3.93 | 3.84 | 0 | 0 | 0 |
| 29/03/2024 |
3.94
|
91,600 | 3.93 | 3.96 | 3.89 | 0 | 0 | 0 |
| 28/03/2024 |
3.95
|
112,300 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
| 27/03/2024 |
3.97
|
78,400 | 3.97 | 3.98 | 3.92 | 0 | 0 | 0 |
| 26/03/2024 |
3.97
|
277,000 | 3.90 | 3.97 | 3.88 | 0 | 0 | 0 |
| 25/03/2024 |
3.90
|
133,700 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
| 22/03/2024 |
3.98
|
85,200 | 4 | 4.02 | 3.93 | 0 | 0 | 0 |
| 21/03/2024 |
3.99
|
499,900 | 3.92 | 3.99 | 3.80 | 0 | 0 | 0 |
| 20/03/2024 |
3.93
|
33,400 | 3.90 | 3.96 | 3.90 | 0 | 0 | 0 |
| 19/03/2024 |
3.93
|
61,200 | 4.01 | 4.02 | 3.90 | 0 | 0 | 0 |
| 18/03/2024 |
3.89
|
121,700 | 3.89 | 3.96 | 3.80 | 0 | 0 | 0 |
| 15/03/2024 |
3.89
|
137,700 | 3.83 | 3.94 | 3.83 | 0 | 0 | 0 |
| 14/03/2024 |
3.89
|
165,000 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
| 13/03/2024 |
3.90
|
58,600 | 3.93 | 3.94 | 3.89 | 0 | 0 | 0 |
| 12/03/2024 |
3.89
|
145,700 | 3.90 | 3.97 | 3.80 | 0 | 0 | 0 |
| 11/03/2024 |
3.86
|
44,700 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 |
| 08/03/2024 |
3.95
|
103,400 | 3.94 | 3.99 | 3.89 | 0 | 0 | 0 |
| 07/03/2024 |
3.97
|
54,800 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 06/03/2024 |
3.98
|
157,400 | 3.98 | 4.04 | 3.95 | 0 | 0 | 0 |
| 05/03/2024 |
3.98
|
154,300 | 3.98 | 3.99 | 3.91 | 0 | 0 | 0 |
| 04/03/2024 |
3.98
|
190,800 | 3.91 | 4 | 3.91 | 0 | 100 | -0.0 |
| 01/03/2024 |
3.93
|
44,900 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |