| 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) |
0.80 | 8.99% | 42,892,600 | -794,000 | 0 |
8.90
10.20
9.70
|
|
2 tháng
(2026-05-29) |
1.50 | 18.29% | 67,884,800 | -468,400 | 0 |
8.20
10.20
9.70
|
|
3 tháng
(2026-04-29) |
1.60 | 19.75% | 120,125,900 | -442,700 | 0 |
7.50
10.20
9.70
|
|
6 tháng
(2026-01-29) |
3.30 | 51.56% | 288,703,000 | 183,100 | 10.3 |
6.10
10.20
9.70
|
|
12 tháng
(2025-08-04) |
3.61 | 59.25% | 676,873,100 | -412,800 | 5.5 |
5.40
10.20
9.70
|
|
24 tháng
(2024-08-07) |
5.43 | 127.02% | 1,190,824,607 | 651,595 | 11.1 |
4.18
10.20
9.70
|
|
36 tháng
(2023-08-14) |
3.88 | 66.72% | 1,451,742,601 | 897,055 | 12.1 |
4
10.20
9.70
|
|
60 tháng
(2021-08-23) |
-2.25 | -18.81% | 1,854,980,943 | 975,486 | 12.8 |
3.22
16.12
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
4.64
|
590,010 | 4.64 | 4.64 | 4.45 | 0 | 10,000 | -0.1 |
| 23/07/2024 |
4.64
|
316,568 | 4.64 | 4.73 | 4.55 | 0 | 0 | 0 |
| 22/07/2024 |
4.64
|
413,929 | 4.73 | 4.73 | 4.55 | 0 | 7,400 | -0.0 |
| 19/07/2024 |
4.82
|
629,184 | 4.82 | 4.82 | 4.64 | 4,100 | 20,800 | -0.1 |
| 18/07/2024 |
4.82
|
262,860 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
| 17/07/2024 |
4.82
|
435,828 | 4.91 | 5 | 4.73 | 0 | 0 | 0 |
| 16/07/2024 |
4.91
|
384,391 | 4.82 | 5 | 4.82 | 28,900 | 12,300 | 0.1 |
| 15/07/2024 |
4.82
|
162,892 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
| 12/07/2024 |
4.91
|
276,949 | 4.91 | 5 | 4.82 | 0 | 24,200 | -0.1 |
| 11/07/2024 |
4.91
|
265,180 | 4.91 | 5 | 4.82 | 0 | 8,400 | -0.0 |
| 10/07/2024 |
4.91
|
206,994 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 09/07/2024 |
5
|
919,622 | 4.82 | 5 | 4.73 | 36,500 | 25,600 | 0.1 |
| 08/07/2024 |
4.82
|
255,844 | 4.82 | 4.91 | 4.73 | 0 | 0 | 0 |
| 05/07/2024 |
4.82
|
260,781 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 |
| 04/07/2024 |
4.91
|
316,208 | 4.91 | 4.91 | 4.82 | 15,600 | 0 | 0.1 |
| 03/07/2024 |
4.91
|
208,525 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
| 02/07/2024 |
4.91
|
220,450 | 4.82 | 4.91 | 4.82 | 13,900 | 0 | 0.1 |
| 01/07/2024 |
4.82
|
315,934 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
| 28/06/2024 |
4.82
|
489,144 | 4.91 | 4.91 | 4.73 | 0 | 5,400 | -0.0 |
| 27/06/2024 |
4.91
|
463,987 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
| 26/06/2024 |
4.91
|
220,904 | 4.91 | 5 | 4.82 | 4,500 | 15,500 | -0.1 |
| 25/06/2024 |
5
|
237,493 | 4.91 | 5 | 4.91 | 0 | 6,700 | -0.0 |
| 24/06/2024 |
4.91
|
762,922 | 5 | 5.09 | 4.82 | 0 | 38,400 | -0.2 |
| 21/06/2024 |
5
|
441,770 | 5 | 5.09 | 4.91 | 15,500 | 0 | 0.1 |
| 20/06/2024 |
5
|
595,900 | 5 | 5.09 | 4.91 | 11,600 | 0 | 0.1 |
| 19/06/2024 |
5
|
521,871 | 5.09 | 5.09 | 4.91 | 0 | 9,500 | -0.1 |
| 18/06/2024 |
5.09
|
481,637 | 5.09 | 5.18 | 5 | 38,400 | 37,000 | 0.0 |
| 17/06/2024 |
5
|
623,407 | 5.18 | 5.18 | 5 | 0 | 21,500 | -0.1 |
| 14/06/2024 |
5.09
|
689,435 | 5.18 | 5.27 | 5.09 | 0 | 28,300 | -0.2 |
| 13/06/2024 |
5.27
|
1,378,404 | 5.36 | 5.45 | 5.18 | 71,500 | 31,200 | 0.2 |
| 12/06/2024 |
5.36
|
412,879 | 5.36 | 5.36 | 5.18 | 7,100 | 1,300 | 0.0 |
| 11/06/2024 |
5.27
|
839,845 | 5.36 | 5.45 | 5.18 | 0 | 21,500 | -0.1 |
| 10/06/2024 |
5.27
|
1,111,008 | 5.18 | 5.45 | 5.18 | 17,100 | 22,400 | -0.0 |
| 07/06/2024 |
5.18
|
621,786 | 5.27 | 5.36 | 5.18 | 0 | 0 | 0 |
| 06/06/2024 |
5.27
|
536,336 | 5.45 | 5.45 | 5.27 | 5,900 | 42,300 | -0.2 |
| 05/06/2024 |
5.36
|
2,066,954 | 5.18 | 5.55 | 5.18 | 92,500 | 4,800 | 0.5 |
| 04/06/2024 |
5.18
|
774,501 | 5.27 | 5.27 | 5.09 | 12,700 | 85,500 | -0.4 |
| 03/06/2024 |
5.27
|
1,436,870 | 5.09 | 5.27 | 5 | 20,600 | 17,300 | 0.0 |
| 31/05/2024 |
5
|
296,890 | 5.09 | 5.18 | 5 | 12,300 | 3,500 | 0.0 |
| 30/05/2024 |
5.09
|
972,633 | 5 | 5.18 | 4.91 | 54,500 | 0 | 0.3 |
| 29/05/2024 |
5
|
1,283,412 | 5.09 | 5.18 | 5 | 76,400 | 13,800 | 0.3 |
| 28/05/2024 |
5.09
|
510,060 | 5.09 | 5.18 | 5 | 0 | 600 | -0.0 |
| 27/05/2024 |
5
|
442,432 | 5 | 5.09 | 4.91 | 9,000 | 17,000 | -0.0 |
| 24/05/2024 |
5
|
1,251,975 | 5.09 | 5.18 | 4.91 | 41,400 | 59,800 | -0.1 |
| 23/05/2024 |
5.09
|
717,661 | 5.27 | 5.27 | 5.09 | 600 | 56,300 | -0.3 |
| 22/05/2024 |
5.18
|
1,100,158 | 5.27 | 5.45 | 5.09 | 0 | 78,400 | -0.5 |
| 21/05/2024 |
5.27
|
1,161,092 | 5.09 | 5.27 | 5.09 | 32,100 | 15,500 | 0.1 |
| 20/05/2024 |
5.09
|
972,019 | 5 | 5.18 | 5 | 124,000 | 0 | 0.7 |
| 17/05/2024 |
5
|
855,357 | 5 | 5.09 | 4.91 | 20,300 | 13,700 | 0.0 |
| 16/05/2024 |
5
|
669,650 | 5 | 5.09 | 5 | 23,500 | 0 | 0.1 |
| 15/05/2024 |
5
|
869,110 | 5.09 | 5.09 | 4.91 | 1,000 | 41,400 | -0.2 |
| 14/05/2024 |
5.09
|
1,057,638 | 5.09 | 5.27 | 5 | 0 | 36,100 | -0.2 |
| 13/05/2024 |
5.09
|
1,069,166 | 5.09 | 5.27 | 5 | 17,000 | 9,100 | 0.0 |
| 10/05/2024 |
5.09
|
1,367,268 | 4.91 | 5.18 | 4.91 | 104,300 | 51,900 | 0.3 |
| 09/05/2024 |
4.82
|
955,464 | 5 | 5.09 | 4.82 | 36,100 | 47,300 | -0.1 |
| 08/05/2024 |
5
|
1,177,962 | 5.27 | 5.27 | 4.91 | 0 | 201,800 | -1.1 |
| 07/05/2024 |
5.09
|
2,013,909 | 4.64 | 5.09 | 4.64 | 35,000 | 47,800 | -0.1 |
| 06/05/2024 |
4.64
|
1,083,636 | 4.64 | 4.73 | 4.45 | 7,800 | 0 | 0.0 |
| 03/05/2024 |
4.64
|
597,019 | 4.64 | 4.64 | 4.45 | 12,700 | 10,000 | 0.0 |
| 02/05/2024 |
4.64
|
622,958 | 4.64 | 4.64 | 4.45 | 6,800 | 36,300 | -0.1 |
| 26/04/2024 |
4.64
|
722,022 | 4.64 | 4.73 | 4.55 | 1,200 | 39,000 | -0.2 |
| 25/04/2024 |
4.73
|
782,905 | 4.64 | 4.73 | 4.55 | 5,700 | 39,400 | -0.2 |
| 24/04/2024 |
4.64
|
989,790 | 4.45 | 4.73 | 4.45 | 30,200 | 54,600 | -0.1 |
| 23/04/2024 |
4.55
|
850,555 | 4.64 | 4.73 | 4.45 | 60,500 | 65,300 | -0.0 |
| 22/04/2024 |
4.64
|
777,371 | 4.55 | 4.73 | 4.55 | 800 | 51,300 | -0.3 |
| 19/04/2024 |
4.64
|
1,262,750 | 4.64 | 4.73 | 4.45 | 16,400 | 136,800 | -0.6 |
| 17/04/2024 |
4.73
|
1,065,633 | 4.73 | 4.82 | 4.55 | 91,700 | 13,800 | 0.4 |
| 16/04/2024 |
4.73
|
3,798,188 | 4.91 | 4.91 | 4.45 | 397,500 | 9,200 | 2.0 |
| 15/04/2024 |
4.91
|
2,313,662 | 5.45 | 5.45 | 4.91 | 90,700 | 153,000 | -0.4 |
| 12/04/2024 |
5.45
|
799,922 | 5.55 | 5.55 | 5.36 | 0 | 35,000 | -0.2 |
| 11/04/2024 |
5.55
|
713,639 | 5.55 | 5.55 | 5.36 | 0 | 30,600 | -0.2 |
| 10/04/2024 |
5.55
|
710,631 | 5.55 | 5.64 | 5.45 | 0 | 56,400 | -0.3 |
| 09/04/2024 |
5.55
|
401,429 | 5.45 | 5.55 | 5.36 | 4,500 | 8,700 | -0.0 |
| 08/04/2024 |
5.45
|
1,628,086 | 5.64 | 5.64 | 5.36 | 257,100 | 1,000 | 1.5 |
| 05/04/2024 |
5.64
|
3,134,107 | 6.18 | 6.18 | 5.64 | 111,900 | 48,600 | 0.4 |
| 04/04/2024 |
6.18
|
2,489,406 | 6.27 | 6.36 | 6 | 0 | 33,800 | -0.2 |
| 03/04/2024 |
6.36
|
725,041 | 6.36 | 6.45 | 6.27 | 7,600 | 136,800 | -0.9 |
| 02/04/2024 |
6.45
|
1,263,259 | 6.36 | 6.45 | 6.27 | 46,000 | 83,300 | -0.3 |
| 01/04/2024 |
6.36
|
978,243 | 6.55 | 6.55 | 6.27 | 0 | 109,200 | -0.8 |
| 29/03/2024 |
6.55
|
660,825 | 6.55 | 6.64 | 6.45 | 0 | 3,300 | -0.0 |
| 28/03/2024 |
6.64
|
706,644 | 6.55 | 6.64 | 6.45 | 87,800 | 0 | 0.6 |
| 27/03/2024 |
6.55
|
755,650 | 6.55 | 6.64 | 6.45 | 80,000 | 2,000 | 0.6 |
| 26/03/2024 |
6.55
|
1,230,949 | 6.45 | 6.64 | 6.36 | 49,200 | 27,040 | 0.2 |
| 25/03/2024 |
6.45
|
1,258,321 | 6.64 | 6.64 | 6.45 | 300 | 98,400 | -0.7 |
| 22/03/2024 |
6.64
|
1,539,443 | 6.73 | 6.82 | 6.64 | 0 | 204,900 | -1.5 |
| 21/03/2024 |
6.82
|
978,112 | 6.73 | 6.82 | 6.55 | 0 | 85,600 | -0.6 |
| 20/03/2024 |
6.73
|
3,450,596 | 6.64 | 6.82 | 6.55 | 119,400 | 112,800 | 0.0 |
| 19/03/2024 |
6.64
|
1,612,823 | 6.55 | 6.64 | 6.36 | 114,700 | 65,200 | 0.4 |
| 18/03/2024 |
6.55
|
3,993,609 | 6.36 | 6.82 | 6.27 | 299,400 | 69,100 | 1.7 |
| 15/03/2024 |
6.36
|
1,199,588 | 6.27 | 6.45 | 6.18 | 69,200 | 25,000 | 0.3 |
| 14/03/2024 |
6.27
|
1,424,264 | 6.36 | 6.45 | 6.18 | 116,500 | 6,900 | 0.8 |
| 13/03/2024 |
6.36
|
1,332,713 | 6.18 | 6.36 | 6.18 | 34,900 | 0 | 0.2 |
| 12/03/2024 |
6.18
|
821,234 | 6.18 | 6.27 | 6.09 | 42,800 | 24,200 | 0.1 |
| 11/03/2024 |
6.18
|
1,068,595 | 6.27 | 6.36 | 6.09 | 0 | 54,600 | -0.4 |
| 08/03/2024 |
6.27
|
1,497,276 | 6.45 | 6.55 | 6.18 | 0 | 133,900 | -0.9 |
| 07/03/2024 |
6.45
|
900,709 | 6.45 | 6.55 | 6.36 | 25,000 | 75,800 | -0.4 |
| 06/03/2024 |
6.45
|
1,561,937 | 6.64 | 6.64 | 6.27 | 60,300 | 800 | 0.4 |
| 05/03/2024 |
6.55
|
1,825,099 | 6.45 | 6.73 | 6.36 | 48,400 | 52,000 | -0.0 |
| 04/03/2024 |
6.36
|
1,590,738 | 6.36 | 6.45 | 6.27 | 123,500 | 17,300 | 0.7 |
| 01/03/2024 |
6.36
|
879,304 | 6.45 | 6.55 | 6.27 | 1,000 | 55,800 | -0.4 |