| 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) |
-0.30 | -2.88% | 26,154,300 | -484,500 | 0 |
9.70
10.40
9.70
|
|
2 tháng
(2026-07-13) |
0.10 | 1% | 83,353,100 | -730,200 | 0 |
9.50
10.50
9.70
|
|
3 tháng
(2026-06-15) |
0.70 | 7.45% | 107,611,500 | -1,474,100 | 0 |
8.60
10.50
9.70
|
|
6 tháng
(2026-03-16) |
1.80 | 21.69% | 267,720,100 | -442,000 | 7.2 |
7.50
10.50
9.70
|
|
12 tháng
(2025-09-16) |
4.30 | 74.14% | 614,044,800 | -513,100 | 5.9 |
5.40
10.50
9.70
|
|
24 tháng
(2024-09-23) |
5.37 | 113.65% | 1,232,672,396 | 485,195 | 11.0 |
4.55
10.50
9.70
|
|
36 tháng
(2023-09-27) |
5.92 | 141.52% | 1,469,299,801 | 558,955 | 11.2 |
4
10.50
9.70
|
|
60 tháng
(2021-10-07) |
-3.50 | -25.73% | 1,890,829,958 | 791,786 | 12.4 |
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) |
| 06/09/2024 |
4.64
|
192,433 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
| 05/09/2024 |
4.55
|
210,534 | 4.73 | 4.73 | 4.55 | 8,900 | 0 | 0.0 |
| 04/09/2024 |
4.64
|
169,562 | 4.73 | 4.73 | 4.55 | 13,600 | 5,800 | 0.0 |
| 30/08/2024 |
4.73
|
198,202 | 4.64 | 4.82 | 4.64 | 0 | 7,100 | -0.0 |
| 29/08/2024 |
4.55
|
108,090 | 4.64 | 4.64 | 4.55 | 0 | 200 | -0.0 |
| 28/08/2024 |
4.64
|
332,000 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
| 27/08/2024 |
4.64
|
863,321 | 4.82 | 4.91 | 4.64 | 0 | 2,000 | -0.0 |
| 26/08/2024 |
4.73
|
1,372,506 | 4.36 | 4.73 | 4.36 | 13,100 | 14,200 | -0.0 |
| 23/08/2024 |
4.36
|
266,242 | 4.36 | 4.36 | 4.27 | 0 | 8,400 | -0.0 |
| 22/08/2024 |
4.36
|
338,842 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
| 21/08/2024 |
4.45
|
189,815 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
| 20/08/2024 |
4.45
|
524,500 | 4.36 | 4.55 | 4.27 | 12,200 | 0 | 0.1 |
| 19/08/2024 |
4.45
|
312,233 | 4.55 | 4.55 | 4.36 | 700 | 1,400 | -0.0 |
| 16/08/2024 |
4.55
|
445,975 | 4.18 | 4.55 | 4.18 | 11,700 | 0 | 0.1 |
| 15/08/2024 |
4.18
|
85,000 | 4.18 | 4.18 | 4.09 | 0 | 8,200 | -0.0 |
| 14/08/2024 |
4.18
|
82,400 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 13/08/2024 |
4.27
|
136,000 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 12/08/2024 |
4.27
|
165,272 | 4.18 | 4.27 | 4.09 | 0 | 13,800 | -0.1 |
| 09/08/2024 |
4.18
|
135,541 | 4.18 | 4.27 | 4.09 | 0 | 1,800 | -0.0 |
| 08/08/2024 |
4.18
|
184,011 | 4.18 | 4.27 | 4.09 | 0 | 0 | 0 |
| 07/08/2024 |
4.27
|
381,309 | 4.27 | 4.27 | 4.09 | 7,800 | 1,800 | 0.0 |
| 06/08/2024 |
4.27
|
383,419 | 4.09 | 4.27 | 4 | 17,400 | 18,100 | -0.0 |
| 05/08/2024 |
4.18
|
437,208 | 4.27 | 4.27 | 4.09 | 0 | 2,900 | -0.0 |
| 02/08/2024 |
4.36
|
473,770 | 4.36 | 4.36 | 4.09 | 1,800 | 3,500 | -0.0 |
| 01/08/2024 |
4.36
|
861,117 | 4.55 | 4.55 | 4.18 | 17,100 | 9,700 | 0.0 |
| 31/07/2024 |
4.64
|
197,800 | 4.55 | 4.64 | 4.55 | 5,100 | 0 | 0.0 |
| 30/07/2024 |
4.64
|
363,604 | 4.55 | 4.64 | 4.45 | 3,500 | 0 | 0.0 |
| 29/07/2024 |
4.55
|
105,242 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
| 26/07/2024 |
4.64
|
329,701 | 4.55 | 4.64 | 4.45 | 0 | 0 | 0 |
| 25/07/2024 |
4.64
|
119,844 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
| 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 |