| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.43 | -9.45% | 26,441,900 | 0 | 0 |
4.12
7.21
4.18
|
|
2 tháng
(2026-07-20) |
-0.58 | -12.34% | 51,428,400 | 0 | 0 |
4.12
7.21
4.18
|
|
3 tháng
(2026-06-19) |
-1.09 | -20.92% | 81,452,100 | 0 | 0 |
4.12
7.21
4.18
|
|
6 tháng
(2026-03-23) |
-1.40 | -25.36% | 188,749,400 | 0 | 0 |
4.12
7.39
4.18
|
|
12 tháng
(2025-09-22) |
-5.38 | -56.63% | 719,081,200 | 0 | 0 |
4.12
10.20
4.18
|
|
24 tháng
(2024-09-27) |
-1.43 | -25.77% | 1,792,565,200 | 0 | 0 |
4.12
10.40
4.18
|
|
36 tháng
(2023-10-03) |
-2.84 | -40.80% | 2,355,345,900 | 0 | 0 |
4.12
10.40
4.18
|
|
60 tháng
(2021-10-13) |
-8.15 | -66.42% | 5,697,182,400 | -1,412,937 | -42.6 |
3.86
24.26
4.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
5.53
|
2,286,500 | 5.27 | 5.53 | 5.19 | 0 | 0 | 0 |
| 16/10/2024 |
5.28
|
596,500 | 5.25 | 5.29 | 5.20 | 0 | 0 | 0 |
| 15/10/2024 |
5.26
|
1,138,800 | 5.26 | 5.28 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.26
|
549,600 | 5.30 | 5.32 | 5.25 | 0 | 0 | 0 |
| 11/10/2024 |
5.27
|
708,800 | 5.29 | 5.32 | 5.26 | 0 | 0 | 0 |
| 10/10/2024 |
5.29
|
716,600 | 5.31 | 5.35 | 5.25 | 0 | 0 | 0 |
| 09/10/2024 |
5.29
|
565,200 | 5.30 | 5.34 | 5.29 | 0 | 0 | 0 |
| 08/10/2024 |
5.29
|
747,900 | 5.33 | 5.37 | 5.29 | 0 | 0 | 0 |
| 07/10/2024 |
5.33
|
757,800 | 5.39 | 5.41 | 5.33 | 0 | 0 | 0 |
| 04/10/2024 |
5.42
|
1,077,600 | 5.46 | 5.46 | 5.32 | 0 | 0 | 0 |
| 03/10/2024 |
5.41
|
915,900 | 5.53 | 5.54 | 5.38 | 0 | 0 | 0 |
| 02/10/2024 |
5.49
|
1,284,200 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 |
| 01/10/2024 |
5.57
|
1,187,600 | 5.50 | 5.57 | 5.48 | 0 | 0 | 0 |
| 30/09/2024 |
5.48
|
1,654,900 | 5.59 | 5.59 | 5.47 | 0 | 0 | 0 |
| 27/09/2024 |
5.55
|
1,202,600 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 |
| 26/09/2024 |
5.52
|
1,673,000 | 5.58 | 5.64 | 5.52 | 0 | 0 | 0 |
| 25/09/2024 |
5.58
|
1,339,800 | 5.52 | 5.59 | 5.52 | 0 | 0 | 0 |
| 24/09/2024 |
5.50
|
712,900 | 5.45 | 5.50 | 5.39 | 0 | 0 | 0 |
| 23/09/2024 |
5.47
|
855,300 | 5.50 | 5.52 | 5.44 | 0 | 0 | 0 |
| 20/09/2024 |
5.50
|
1,095,200 | 5.54 | 5.55 | 5.46 | 0 | 0 | 0 |
| 19/09/2024 |
5.50
|
745,000 | 5.40 | 5.50 | 5.39 | 0 | 0 | 0 |
| 18/09/2024 |
5.39
|
1,042,600 | 5.43 | 5.46 | 5.38 | 0 | 0 | 0 |
| 17/09/2024 |
5.45
|
1,935,000 | 5.28 | 5.45 | 5.17 | 0 | 0 | 0 |
| 16/09/2024 |
5.28
|
886,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.39
|
750,600 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
| 12/09/2024 |
5.41
|
738,400 | 5.44 | 5.45 | 5.39 | 0 | 0 | 0 |
| 11/09/2024 |
5.41
|
957,300 | 5.58 | 5.59 | 5.18 | 0 | 0 | 0 |
| 10/09/2024 |
5.56
|
1,523,200 | 5.69 | 5.72 | 5.53 | 0 | 0 | 0 |
| 09/09/2024 |
5.69
|
955,800 | 5.72 | 5.75 | 5.66 | 0 | 0 | 0 |
| 06/09/2024 |
5.75
|
1,224,500 | 5.77 | 5.77 | 5.71 | 0 | 0 | 0 |
| 05/09/2024 |
5.80
|
1,929,700 | 5.83 | 5.84 | 5.75 | 0 | 0 | 0 |
| 04/09/2024 |
5.80
|
597,300 | 5.72 | 5.85 | 5.72 | 0 | 0 | 0 |
| 03/09/2024 |
7.24
|
3,662,900 | 7.50 | 7.50 | 7.24 | 0 | 0 | 0 |
| 02/09/2024 |
7.08
|
1,493,600 | 7.13 | 7.14 | 7.07 | 0 | 0 | 0 |
| 30/08/2024 |
5.85
|
1,741,500 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
| 29/08/2024 |
5.86
|
4,756,500 | 5.87 | 5.87 | 5.76 | 0 | 0 | 0 |
| 28/08/2024 |
5.85
|
1,894,900 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 27/08/2024 |
5.95
|
1,083,700 | 5.96 | 5.98 | 5.87 | 0 | 0 | 0 |
| 26/08/2024 |
5.99
|
1,478,700 | 6.08 | 6.08 | 5.94 | 0 | 0 | 0 |
| 23/08/2024 |
5.94
|
2,146,500 | 5.94 | 5.99 | 5.83 | 0 | 0 | 0 |
| 22/08/2024 |
5.99
|
1,563,200 | 6.10 | 6.10 | 5.94 | 0 | 0 | 0 |
| 21/08/2024 |
6.10
|
2,690,300 | 6.25 | 6.25 | 5.95 | 0 | 0 | 0 |
| 20/08/2024 |
5.97
|
2,340,800 | 5.77 | 6 | 5.76 | 0 | 0 | 0 |
| 19/08/2024 |
5.77
|
1,113,400 | 5.79 | 5.90 | 5.74 | 0 | 0 | 0 |
| 16/08/2024 |
5.75
|
2,823,000 | 5.60 | 5.84 | 5.55 | 0 | 0 | 0 |
| 15/08/2024 |
5.58
|
639,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/08/2024 |
5.60
|
829,500 | 5.64 | 5.70 | 5.55 | 0 | 0 | 0 |
| 13/08/2024 |
5.62
|
795,800 | 5.62 | 5.72 | 5.62 | 0 | 0 | 0 |
| 12/08/2024 |
5.68
|
387,600 | 5.68 | 5.69 | 5.61 | 0 | 0 | 0 |
| 09/08/2024 |
5.70
|
719,800 | 5.63 | 5.70 | 5.62 | 0 | 0 | 0 |
| 08/08/2024 |
5.60
|
801,800 | 5.60 | 5.68 | 5.56 | 0 | 0 | 0 |
| 07/08/2024 |
5.60
|
1,026,600 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 |
| 06/08/2024 |
5.60
|
1,418,100 | 5.52 | 5.61 | 5.46 | 0 | 0 | 0 |
| 05/08/2024 |
5.57
|
2,558,800 | 5.94 | 5.94 | 5.57 | 0 | 0 | 0 |
| 02/08/2024 |
5.98
|
787,900 | 5.84 | 6 | 5.84 | 0 | 0 | 0 |
| 01/08/2024 |
5.98
|
1,464,300 | 6.15 | 6.19 | 5.90 | 0 | 0 | 0 |
| 31/07/2024 |
6.17
|
993,800 | 6.17 | 6.27 | 6.15 | 0 | 0 | 0 |
| 30/07/2024 |
6.17
|
1,130,900 | 6.12 | 6.18 | 6.10 | 0 | 0 | 0 |
| 29/07/2024 |
6.21
|
497,800 | 6.24 | 6.29 | 6.21 | 0 | 0 | 0 |
| 26/07/2024 |
6.23
|
1,321,000 | 6.25 | 6.30 | 6.19 | 0 | 0 | 0 |
| 25/07/2024 |
6.24
|
808,900 | 6.45 | 6.45 | 6.20 | 0 | 0 | 0 |
| 24/07/2024 |
6.48
|
1,227,500 | 6.20 | 6.48 | 6.10 | 0 | 0 | 0 |
| 23/07/2024 |
6.27
|
779,800 | 6.30 | 6.36 | 6.23 | 0 | 0 | 0 |
| 22/07/2024 |
6.30
|
1,257,300 | 6.49 | 6.50 | 6.20 | 0 | 0 | 0 |
| 19/07/2024 |
6.48
|
941,600 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 |
| 18/07/2024 |
6.67
|
996,500 | 6.67 | 6.67 | 6.54 | 0 | 0 | 0 |
| 17/07/2024 |
6.69
|
1,588,100 | 6.76 | 6.79 | 6.48 | 0 | 0 | 0 |
| 16/07/2024 |
6.74
|
861,400 | 6.76 | 6.85 | 6.72 | 0 | 0 | 0 |
| 15/07/2024 |
6.73
|
737,800 | 6.72 | 6.83 | 6.72 | 0 | 0 | 0 |
| 12/07/2024 |
6.79
|
460,600 | 6.80 | 6.84 | 6.74 | 0 | 0 | 0 |
| 11/07/2024 |
6.82
|
1,041,300 | 6.71 | 6.88 | 6.71 | 0 | 0 | 0 |
| 10/07/2024 |
6.71
|
966,100 | 6.72 | 6.74 | 6.68 | 0 | 0 | 0 |
| 09/07/2024 |
6.68
|
1,133,900 | 6.72 | 6.74 | 6.65 | 0 | 0 | 0 |
| 08/07/2024 |
6.74
|
1,221,400 | 6.82 | 6.83 | 6.69 | 0 | 0 | 0 |
| 05/07/2024 |
6.83
|
799,400 | 6.88 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/07/2024 |
6.88
|
822,000 | 6.85 | 6.90 | 6.83 | 0 | 0 | 0 |
| 03/07/2024 |
6.86
|
645,400 | 6.91 | 6.92 | 6.86 | 0 | 0 | 0 |
| 02/07/2024 |
6.93
|
588,300 | 6.94 | 6.96 | 6.85 | 0 | 0 | 0 |
| 01/07/2024 |
6.90
|
549,600 | 6.87 | 6.90 | 6.79 | 0 | 0 | 0 |
| 28/06/2024 |
6.88
|
1,163,100 | 6.97 | 6.99 | 6.78 | 0 | 0 | 0 |
| 27/06/2024 |
6.97
|
886,200 | 6.92 | 6.97 | 6.90 | 0 | 0 | 0 |
| 26/06/2024 |
6.98
|
820,900 | 7 | 7 | 6.88 | 0 | 0 | 0 |
| 25/06/2024 |
7
|
783,800 | 6.98 | 7 | 6.91 | 0 | 0 | 0 |
| 24/06/2024 |
6.98
|
2,571,600 | 6.98 | 7.16 | 6.89 | 0 | 0 | 0 |
| 21/06/2024 |
7
|
937,500 | 7.03 | 7.03 | 6.93 | 0 | 0 | 0 |
| 20/06/2024 |
7
|
1,034,700 | 7 | 7 | 6.92 | 0 | 0 | 0 |
| 19/06/2024 |
7.01
|
1,449,000 | 6.95 | 7.05 | 6.90 | 0 | 0 | 0 |
| 18/06/2024 |
7.01
|
1,183,400 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
1,877,900 | 7 | 7.09 | 6.90 | 0 | 0 | 0 |
| 14/06/2024 |
7
|
1,632,700 | 7.19 | 7.20 | 7 | 0 | 0 | 0 |
| 13/06/2024 |
7.19
|
1,201,600 | 7.20 | 7.24 | 7.14 | 0 | 0 | 0 |
| 12/06/2024 |
7.20
|
1,277,200 | 7.08 | 7.20 | 7.03 | 0 | 0 | 0 |
| 11/06/2024 |
7.09
|
1,719,000 | 7.20 | 7.21 | 7.06 | 0 | 0 | 0 |
| 10/06/2024 |
7.16
|
1,793,400 | 7.20 | 7.22 | 7.15 | 0 | 0 | 0 |
| 07/06/2024 |
7.14
|
2,082,100 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 |
| 06/06/2024 |
7.20
|
1,813,500 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 |
| 05/06/2024 |
7.29
|
1,946,500 | 7.31 | 7.37 | 7.23 | 0 | 0 | 0 |
| 04/06/2024 |
7.28
|
1,781,800 | 7.26 | 7.31 | 7.21 | 0 | 0 | 0 |
| 03/06/2024 |
7.28
|
2,478,000 | 7.30 | 7.30 | 7.24 | 0 | 0 | 0 |
| 31/05/2024 |
7.20
|
2,270,800 | 7.35 | 7.40 | 7.20 | 0 | 0 | 0 |