| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.08 | -1.60% | 269,000 | -1,000 | 0 |
4.74
5.08
4.82
|
|
2 tháng
(2026-06-04) |
-0.17 | -3.34% | 513,600 | -1,000 | 0 |
4.74
5.08
4.82
|
|
3 tháng
(2026-05-05) |
-0.63 | -11.67% | 1,098,600 | -35,796 | 0 |
4.74
5.43
4.82
|
|
6 tháng
(2026-02-04) |
-1.07 | -18.27% | 6,472,500 | 2,304 | 0.0 |
4.74
6.83
4.82
|
|
12 tháng
(2025-08-08) |
-2.40 | -33.31% | 18,345,100 | 3,904 | 0.0 |
4.74
7.42
4.82
|
|
24 tháng
(2024-08-13) |
-0.95 | -16.52% | 94,315,800 | 1,381,104 | 14.8 |
4.74
11.91
4.82
|
|
36 tháng
(2023-08-21) |
-1.24 | -20.51% | 145,818,100 | 1,544,104 | 16.2 |
4.74
11.91
4.82
|
|
60 tháng
(2021-11-03) |
-2.68 | -35.80% | 151,311,100 | 1,705,204 | 17.4 |
4.74
11.91
4.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2024 |
5.90
|
157,000 | 5.94 | 5.96 | 5.84 | 100 | 3,300 | -0.0 |
| 29/07/2024 |
5.98
|
146,300 | 5.98 | 6.02 | 5.96 | 100 | 3,300 | -0.0 |
| 26/07/2024 |
5.96
|
103,200 | 5.97 | 6.04 | 5.96 | 200 | 0 | 0.0 |
| 25/07/2024 |
6.04
|
230,500 | 6.08 | 6.13 | 5.96 | 0 | 0 | 0 |
| 24/07/2024 |
6.02
|
180,100 | 6.02 | 6.11 | 6.00 | 4,800 | 0 | 0.0 |
| 23/07/2024 |
6.04
|
471,900 | 5.91 | 6.14 | 5.91 | 0 | 200 | -0.0 |
| 22/07/2024 |
5.91
|
348,100 | 5.77 | 5.91 | 5.77 | 0 | 0 | 0 |
| 19/07/2024 |
5.72
|
131,600 | 5.77 | 5.78 | 5.72 | 0 | 0 | 0 |
| 18/07/2024 |
5.77
|
221,300 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 17/07/2024 |
5.77
|
151,000 | 5.84 | 5.85 | 5.71 | 0 | 0 | 0 |
| 16/07/2024 |
5.87
|
208,300 | 5.85 | 5.91 | 5.83 | 0 | 0 | 0 |
| 15/07/2024 |
5.83
|
226,500 | 5.83 | 5.89 | 5.80 | 0 | 1,100 | -0.0 |
| 12/07/2024 |
5.83
|
430,800 | 5.87 | 5.94 | 5.80 | 0 | 4,300 | -0.0 |
| 11/07/2024 |
5.83
|
215,600 | 5.81 | 5.95 | 5.78 | 0 | 0 | 0 |
| 10/07/2024 |
5.80
|
355,700 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
| 09/07/2024 |
5.82
|
277,100 | 5.79 | 5.82 | 5.77 | 5,400 | 0 | 0.0 |
| 08/07/2024 |
5.76
|
208,800 | 5.69 | 5.76 | 5.66 | 0 | 0 | 0 |
| 05/07/2024 |
5.69
|
338,500 | 5.78 | 5.78 | 5.61 | 0 | 0 | 0 |
| 04/07/2024 |
5.76
|
238,300 | 5.87 | 5.87 | 5.76 | 0 | 0 | 0 |
| 03/07/2024 |
5.86
|
215,800 | 5.90 | 5.91 | 5.74 | 300 | 0 | 0.0 |
| 02/07/2024 |
5.81
|
187,100 | 5.79 | 5.87 | 5.74 | 42,200 | 0 | 0.3 |
| 01/07/2024 |
5.79
|
218,800 | 5.70 | 5.79 | 5.66 | 12,400 | 0 | 0.1 |
| 28/06/2024 |
5.78
|
298,700 | 5.96 | 5.96 | 5.74 | 14,000 | 0 | 0.1 |
| 27/06/2024 |
6.00
|
323,400 | 6.08 | 6.08 | 5.95 | 3,000 | 0 | 0.0 |
| 26/06/2024 |
6.04
|
235,700 | 6.16 | 6.16 | 5.98 | 2,000 | 600 | 0.0 |
| 25/06/2024 |
6.10
|
513,500 | 6.17 | 6.34 | 6.07 | 0 | 0 | 0 |
| 24/06/2024 |
6.17
|
358,700 | 6.38 | 6.42 | 6.08 | 0 | 100 | -0.0 |
| 21/06/2024 |
6.43
|
781,000 | 6.17 | 6.50 | 6.17 | 9,800 | 100 | 0.1 |
| 20/06/2024 |
6.17
|
293,200 | 6.04 | 6.17 | 5.93 | 0 | 400 | -0.0 |
| 19/06/2024 |
6.00
|
204,400 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 |
| 18/06/2024 |
6.02
|
179,800 | 6.01 | 6.08 | 6.01 | 100 | 100 | -0 |
| 17/06/2024 |
6.01
|
196,900 | 5.91 | 6.01 | 5.89 | 0 | 39,200 | -0.3 |
| 14/06/2024 |
5.92
|
196,400 | 6.01 | 6.01 | 5.91 | 0 | 46,300 | -0.3 |
| 13/06/2024 |
6.00
|
148,800 | 6.00 | 6.02 | 5.92 | 1,400 | 37,900 | -0.3 |
| 12/06/2024 |
5.98
|
306,600 | 5.99 | 6.02 | 5.88 | 11,600 | 22,900 | -0.1 |
| 11/06/2024 |
6.01
|
339,900 | 6.04 | 6.05 | 6.00 | 0 | 30,700 | -0.2 |
| 10/06/2024 |
6.04
|
105,700 | 6.04 | 6.12 | 6.04 | 3,000 | 8,000 | -0.0 |
| 07/06/2024 |
6.04
|
99,800 | 6.02 | 6.08 | 6.02 | 0 | 8,600 | -0.1 |
| 06/06/2024 |
6.04
|
185,600 | 6.08 | 6.08 | 6.02 | 0 | 7,400 | -0.1 |
| 05/06/2024 |
6.07
|
292,900 | 6.17 | 6.17 | 6.04 | 100 | 28,700 | -0.2 |
| 04/06/2024 |
6.13
|
214,700 | 6.26 | 6.30 | 6.13 | 600 | 26,900 | -0.2 |
| 03/06/2024 |
6.22
|
482,200 | 6.18 | 6.30 | 6.17 | 59,700 | 500 | 0.4 |
| 31/05/2024 |
6.17
|
378,400 | 6.15 | 6.20 | 6.08 | 37,600 | 8,700 | 0.2 |
| 30/05/2024 |
6.13
|
482,600 | 6.00 | 6.17 | 5.96 | 23,500 | 33,000 | -0.1 |
| 29/05/2024 |
6.00
|
338,100 | 6.12 | 6.12 | 5.96 | 3,800 | 24,700 | -0.1 |
| 28/05/2024 |
6.02
|
368,400 | 6.08 | 6.26 | 6.02 | 14,600 | 26,700 | -0.1 |
| 27/05/2024 |
6.13
|
291,400 | 6.16 | 6.34 | 6.11 | 25,800 | 24,800 | 0.0 |
| 24/05/2024 |
6.14
|
1,420,500 | 5.76 | 6.14 | 5.76 | 104,900 | 94,300 | 0.1 |
| 23/05/2024 |
5.74
|
346,300 | 5.74 | 5.77 | 5.71 | 13,600 | 7,400 | 0.0 |
| 22/05/2024 |
5.74
|
441,800 | 5.83 | 5.85 | 5.71 | 9,000 | 25,600 | -0.1 |
| 21/05/2024 |
5.85
|
522,400 | 5.95 | 5.95 | 5.68 | 4,800 | 13,000 | -0.1 |
| 20/05/2024 |
5.85
|
277,000 | 5.66 | 5.85 | 5.66 | 44,500 | 0 | 0.3 |
| 17/05/2024 |
5.60
|
533,800 | 5.66 | 5.70 | 5.57 | 0 | 38,700 | -0.3 |
| 16/05/2024 |
5.66
|
797,000 | 5.91 | 5.96 | 5.57 | 37,400 | 36,700 | -0.0 |
| 15/05/2024 |
5.90
|
391,400 | 6.12 | 6.12 | 5.87 | 1,500 | 30,500 | -0.2 |
| 14/05/2024 |
6.03
|
458,700 | 6.17 | 6.17 | 5.97 | 65,800 | 9,800 | 0.4 |
| 13/05/2024 |
6.13
|
682,300 | 5.85 | 6.17 | 5.84 | 100,200 | 15,400 | 0.6 |
| 10/05/2024 |
5.85
|
293,600 | 5.90 | 5.90 | 5.83 | 0 | 50,300 | -0.3 |
| 09/05/2024 |
5.90
|
653,700 | 6.00 | 6.04 | 5.87 | 800 | 40,800 | -0.3 |
| 08/05/2024 |
5.96
|
612,500 | 6.04 | 6.04 | 5.87 | 21,800 | 800 | 0.1 |
| 07/05/2024 |
6.02
|
379,200 | 6.10 | 6.10 | 6.00 | 69,200 | 0 | 0.5 |
| 06/05/2024 |
6.08
|
446,400 | 6.01 | 6.09 | 6.01 | 90,200 | 600 | 0.6 |
| 03/05/2024 |
6.01
|
342,000 | 6.15 | 6.15 | 6.00 | 0 | 10,000 | -0.1 |
| 02/05/2024 |
6.17
|
357,200 | 6.20 | 6.21 | 6.04 | 0 | 4,500 | -0.0 |
| 26/04/2024 |
6.20
|
353,400 | 6.17 | 6.20 | 6.00 | 4,300 | 0 | 0.0 |
| 25/04/2024 |
6.20
|
446,400 | 6.26 | 6.35 | 6.04 | 2,900 | 0 | 0.0 |
| 24/04/2024 |
6.33
|
457,400 | 6.08 | 6.43 | 6.08 | 12,700 | 0 | 0.1 |
| 23/04/2024 |
6.17
|
376,400 | 6.08 | 6.17 | 5.98 | 50,000 | 0 | 0.4 |
| 22/04/2024 |
6.26
|
353,800 | 6.17 | 6.30 | 6.04 | 0 | 0 | 0 |
| 19/04/2024 |
6.26
|
463,700 | 6.26 | 6.38 | 6.06 | 0 | 0 | 0 |
| 17/04/2024 |
6.51
|
340,500 | 6.51 | 6.51 | 6.08 | 0 | 0 | 0 |
| 16/04/2024 |
6.51
|
348,500 | 6.33 | 6.51 | 6.00 | 0 | 0 | 0 |
| 15/04/2024 |
6.38
|
352,000 | 6.50 | 6.50 | 6.04 | 0 | 0 | 0 |
| 12/04/2024 |
6.50
|
417,200 | 6.49 | 6.51 | 6.31 | 0 | 0 | 0 |
| 11/04/2024 |
6.43
|
522,400 | 6.20 | 6.43 | 5.87 | 0 | 0 | 0 |
| 10/04/2024 |
6.20
|
186,300 | 6.09 | 6.34 | 6.09 | 0 | 0 | 0 |
| 09/04/2024 |
6.26
|
309,000 | 6.43 | 6.50 | 6.08 | 0 | 0 | 0 |
| 08/04/2024 |
6.51
|
228,300 | 6.60 | 6.60 | 6.34 | 0 | 0 | 0 |
| 05/04/2024 |
6.68
|
572,700 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 |
| 04/04/2024 |
6.86
|
379,100 | 6.94 | 6.94 | 6.60 | 0 | 0 | 0 |
| 03/04/2024 |
7.03
|
898,900 | 6.81 | 7.03 | 6.38 | 0 | 0 | 0 |
| 02/04/2024 |
6.86
|
486,800 | 6.68 | 6.86 | 6.51 | 0 | 0 | 0 |
| 01/04/2024 |
6.74
|
363,200 | 6.94 | 7.03 | 6.74 | 0 | 0 | 0 |
| 29/03/2024 |
7.03
|
508,300 | 7.03 | 7.07 | 6.79 | 0 | 0 | 0 |
| 28/03/2024 |
7.03
|
364,000 | 6.86 | 7.03 | 6.86 | 0 | 0 | 0 |
| 27/03/2024 |
6.79
|
328,300 | 7.20 | 7.20 | 6.79 | 0 | 0 | 0 |
| 26/03/2024 |
7.26
|
323,900 | 7.28 | 7.28 | 6.94 | 0 | 0 | 0 |
| 25/03/2024 |
7.28
|
557,100 | 7.54 | 7.55 | 7.02 | 0 | 0 | 0 |
| 22/03/2024 |
7.54
|
336,900 | 7.54 | 7.56 | 7.24 | 0 | 0 | 0 |
| 21/03/2024 |
7.54
|
304,100 | 7.63 | 7.67 | 7.28 | 0 | 0 | 0 |
| 20/03/2024 |
7.63
|
484,300 | 7.84 | 8.06 | 7.34 | 0 | 0 | 0 |
| 19/03/2024 |
7.88
|
350,900 | 8.23 | 8.30 | 7.73 | 0 | 0 | 0 |
| 18/03/2024 |
8.30
|
210,000 | 8.14 | 8.40 | 8.01 | 200 | 0 | 0.0 |
| 15/03/2024 |
8.23
|
207,100 | 7.82 | 8.31 | 7.82 | 0 | 0 | 0 |
| 14/03/2024 |
8.31
|
233,000 | 8.48 | 8.53 | 7.95 | 0 | 1,300 | -0.0 |
| 13/03/2024 |
8.48
|
386,400 | 7.80 | 8.53 | 7.71 | 0 | 0 | 0 |
| 12/03/2024 |
7.97
|
238,600 | 7.96 | 8.14 | 7.71 | 0 | 0 | 0 |
| 11/03/2024 |
7.70
|
512,400 | 7.16 | 7.70 | 6.98 | 800 | 1,000 | -0.0 |
| 08/03/2024 |
7.21
|
185,800 | 7.63 | 7.63 | 7.16 | 500 | 0 | 0.0 |
| 07/03/2024 |
7.70
|
160,400 | 7.97 | 8.14 | 7.70 | 1,000 | 0 | 0.0 |