| 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) |
-0.78 | -27.08% | 10,139,400 | -2,100 | 0 |
2
3
2
|
|
2 tháng
(2026-05-29) |
-1.22 | -36.75% | 34,117,100 | -407,886 | 0 |
2
3.32
2
|
|
3 tháng
(2026-04-29) |
-2.11 | -50.12% | 59,560,800 | -388,338 | 0 |
2
4.21
2
|
|
6 tháng
(2026-01-29) |
-3.29 | -61.04% | 75,165,400 | -288,289 | -0.1 |
2
5.77
2
|
|
12 tháng
(2025-08-04) |
-3.71 | -63.86% | 110,349,200 | -407,989 | -0.9 |
2
8.38
2
|
|
24 tháng
(2024-08-07) |
-1.90 | -47.50% | 171,778,800 | -1,719,550 | -6.1 |
2
8.38
2
|
|
36 tháng
(2023-08-14) |
-9.50 | -81.90% | 300,771,800 | -464,150 | -0.4 |
2
12.30
2
|
|
60 tháng
(2021-08-23) |
-5.35 | -71.81% | 593,486,900 | -1,271,493 | -11.6 |
2
19
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
4.72
|
45,700 | 4.80 | 4.81 | 4.63 | 3,400 | 0 | 0.0 |
| 23/07/2024 |
4.79
|
82,800 | 4.90 | 4.90 | 4.70 | 15,300 | 0 | 0.1 |
| 22/07/2024 |
4.89
|
158,000 | 4.89 | 4.89 | 4.50 | 23,800 | 3,400 | 0.1 |
| 19/07/2024 |
4.80
|
183,800 | 4.90 | 4.96 | 4.60 | 700 | 900 | -0.0 |
| 18/07/2024 |
4.90
|
101,700 | 4.99 | 4.99 | 4.60 | 25,500 | 6,000 | 0.1 |
| 17/07/2024 |
4.85
|
101,500 | 5.05 | 5.09 | 4.81 | 800 | 8,400 | -0.0 |
| 16/07/2024 |
5
|
379,400 | 4.90 | 5.10 | 4.90 | 32,200 | 4,300 | 0.1 |
| 15/07/2024 |
4.90
|
108,900 | 4.95 | 4.99 | 4.88 | 15,200 | 1,300 | 0.1 |
| 12/07/2024 |
4.95
|
124,100 | 4.97 | 4.98 | 4.90 | 57,600 | 1,100 | 0.3 |
| 11/07/2024 |
4.97
|
102,700 | 4.98 | 5.03 | 4.93 | 10,600 | 0 | 0.1 |
| 10/07/2024 |
4.94
|
44,000 | 4.96 | 5.02 | 4.91 | 0 | 700 | -0.0 |
| 09/07/2024 |
4.96
|
97,000 | 5.03 | 5.04 | 4.93 | 2,500 | 2,400 | 0.0 |
| 08/07/2024 |
5
|
88,800 | 4.96 | 5.03 | 4.95 | 5,800 | 1,800 | 0.0 |
| 05/07/2024 |
4.98
|
151,100 | 4.98 | 5 | 4.95 | 100 | 0 | 0.0 |
| 04/07/2024 |
5.05
|
72,300 | 5 | 5.07 | 4.97 | 0 | 0 | 0 |
| 03/07/2024 |
4.97
|
163,500 | 5 | 5.04 | 4.97 | 12,900 | 3,600 | 0.0 |
| 02/07/2024 |
5.02
|
46,900 | 4.98 | 5.06 | 4.95 | 8,200 | 100 | 0.0 |
| 01/07/2024 |
4.98
|
92,300 | 5.05 | 5.05 | 4.92 | 14,200 | 10,100 | 0.0 |
| 28/06/2024 |
5.03
|
119,200 | 5.10 | 5.10 | 5.03 | 1,000 | 1,000 | 0 |
| 27/06/2024 |
5.09
|
36,700 | 5.09 | 5.10 | 5.06 | 0 | 200 | -0.0 |
| 26/06/2024 |
5.10
|
97,700 | 5.10 | 5.12 | 5.05 | 0 | 7,400 | -0.0 |
| 25/06/2024 |
5.08
|
92,800 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 24/06/2024 |
5.18
|
151,900 | 5.12 | 5.19 | 5.06 | 3,200 | 200 | 0.0 |
| 21/06/2024 |
5.17
|
104,500 | 5.21 | 5.23 | 5.14 | 0 | 2,200 | -0.0 |
| 20/06/2024 |
5.18
|
135,100 | 5.06 | 5.27 | 5.06 | 2,900 | 1,800 | 0.0 |
| 19/06/2024 |
5.20
|
117,400 | 5.13 | 5.28 | 5.11 | 31,700 | 8,900 | 0.1 |
| 18/06/2024 |
5.11
|
238,000 | 5.37 | 5.37 | 5.11 | 16,900 | 12,700 | 0.0 |
| 17/06/2024 |
5.23
|
180,000 | 5.45 | 5.47 | 5.23 | 8,000 | 4,200 | 0.0 |
| 14/06/2024 |
5.48
|
153,900 | 5.50 | 5.55 | 5.48 | 13,000 | 6,100 | 0.0 |
| 13/06/2024 |
5.50
|
230,500 | 5.56 | 5.56 | 5.48 | 18,100 | 0 | 0.1 |
| 12/06/2024 |
5.53
|
147,200 | 5.59 | 5.59 | 5.50 | 5,100 | 0 | 0.0 |
| 11/06/2024 |
5.53
|
370,900 | 5.48 | 5.60 | 5.48 | 77,300 | 0 | 0.4 |
| 10/06/2024 |
5.47
|
121,800 | 5.47 | 5.50 | 5.40 | 2,100 | 0 | 0.0 |
| 07/06/2024 |
5.47
|
177,900 | 5.51 | 5.51 | 5.42 | 900 | 3,000 | -0.0 |
| 06/06/2024 |
5.50
|
139,800 | 5.60 | 5.60 | 5.48 | 3,000 | 0 | 0.0 |
| 05/06/2024 |
5.53
|
209,500 | 5.56 | 5.65 | 5.50 | 35,200 | 200 | 0.2 |
| 04/06/2024 |
5.58
|
201,600 | 5.61 | 5.66 | 5.58 | 32,800 | 3,200 | 0.2 |
| 03/06/2024 |
5.59
|
160,200 | 5.65 | 5.65 | 5.55 | 30,300 | 0 | 0.2 |
| 31/05/2024 |
5.54
|
161,100 | 5.43 | 5.66 | 5.43 | 18,700 | 11,300 | 0.0 |
| 30/05/2024 |
5.44
|
364,900 | 5.72 | 5.73 | 5.40 | 28,700 | 0 | 0.2 |
| 29/05/2024 |
5.74
|
291,900 | 5.70 | 5.85 | 5.70 | 0 | 14,600 | -0.1 |
| 28/05/2024 |
5.68
|
825,500 | 5.45 | 5.70 | 5.43 | 83,900 | 152,700 | -0.4 |
| 27/05/2024 |
5.41
|
234,000 | 5.30 | 5.43 | 5.30 | 80,200 | 6,900 | 0.4 |
| 24/05/2024 |
5.30
|
393,100 | 5.39 | 5.48 | 5.22 | 154,300 | 0 | 0.8 |
| 23/05/2024 |
5.40
|
414,500 | 5.49 | 5.49 | 5.26 | 164,100 | 27,700 | 0.7 |
| 22/05/2024 |
5.43
|
294,800 | 5.45 | 5.49 | 5.37 | 0 | 3,600 | -0.0 |
| 21/05/2024 |
5.39
|
623,900 | 5.25 | 5.39 | 5.16 | 18,700 | 35,000 | -0.1 |
| 20/05/2024 |
5.07
|
236,400 | 4.95 | 5.10 | 4.95 | 10,300 | 0 | 0.1 |
| 17/05/2024 |
5
|
115,100 | 5 | 5 | 4.97 | 17,000 | 0 | 0.1 |
| 16/05/2024 |
5
|
226,600 | 4.95 | 5.04 | 4.95 | 26,100 | 200 | 0.1 |
| 15/05/2024 |
4.91
|
207,500 | 4.91 | 4.99 | 4.85 | 36,600 | 100 | 0.2 |
| 14/05/2024 |
4.92
|
83,600 | 4.96 | 4.98 | 4.91 | 0 | 100 | -0.0 |
| 13/05/2024 |
4.96
|
224,600 | 5 | 5.05 | 4.92 | 17,900 | 0 | 0.1 |
| 10/05/2024 |
4.94
|
118,800 | 5.01 | 5.01 | 4.94 | 7,400 | 0 | 0.0 |
| 09/05/2024 |
4.95
|
124,400 | 4.95 | 5.05 | 4.90 | 6,900 | 3,800 | 0.0 |
| 08/05/2024 |
4.95
|
106,600 | 5.02 | 5.06 | 4.91 | 3,600 | 700 | 0.0 |
| 07/05/2024 |
5.02
|
98,300 | 5.03 | 5.05 | 4.98 | 6,000 | 3,900 | 0.0 |
| 06/05/2024 |
5.02
|
189,200 | 4.94 | 5.11 | 4.93 | 7,800 | 0 | 0.0 |
| 03/05/2024 |
4.93
|
48,100 | 5.09 | 5.10 | 4.93 | 300 | 2,300 | -0.0 |
| 02/05/2024 |
4.97
|
130,900 | 5 | 5.20 | 4.93 | 15,300 | 4,400 | 0.1 |
| 26/04/2024 |
4.97
|
88,000 | 4.78 | 4.97 | 4.78 | 62,300 | 6,000 | 0.3 |
| 25/04/2024 |
4.78
|
82,700 | 4.93 | 4.93 | 4.76 | 7,000 | 1,200 | 0.0 |
| 24/04/2024 |
4.90
|
183,500 | 4.82 | 4.96 | 4.82 | 300 | 100 | 0.0 |
| 23/04/2024 |
4.82
|
235,800 | 4.90 | 4.95 | 4.75 | 0 | 0 | 0 |
| 22/04/2024 |
4.82
|
240,200 | 4.65 | 4.89 | 4.65 | 4,100 | 2,200 | 0.0 |
| 19/04/2024 |
4.60
|
399,800 | 4.32 | 4.74 | 4.32 | 13,300 | 200 | 0.1 |
| 17/04/2024 |
4.60
|
269,100 | 4.40 | 4.65 | 4.40 | 8,500 | 0 | 0.0 |
| 16/04/2024 |
4.48
|
992,900 | 4.60 | 4.60 | 4.33 | 75,100 | 11,800 | 0.3 |
| 15/04/2024 |
4.65
|
594,100 | 5.02 | 5.07 | 4.65 | 3,900 | 3,000 | 0.0 |
| 12/04/2024 |
5
|
407,300 | 5.14 | 5.14 | 4.90 | 36,900 | 15,900 | 0.1 |
| 11/04/2024 |
5.08
|
135,900 | 5.07 | 5.15 | 5.05 | 9,400 | 0 | 0.0 |
| 10/04/2024 |
5.15
|
299,100 | 5.08 | 5.29 | 5.02 | 44,400 | 8,000 | 0.2 |
| 09/04/2024 |
5.09
|
1,201,800 | 5.04 | 5.40 | 5.03 | 15,900 | 8,900 | 0.0 |
| 08/04/2024 |
5.40
|
707,800 | 5.78 | 5.78 | 5.40 | 0 | 5,900 | -0.0 |
| 05/04/2024 |
5.80
|
750,200 | 6.01 | 6.09 | 5.79 | 8,500 | 13,600 | -0.0 |
| 04/04/2024 |
6.05
|
334,300 | 6.17 | 6.17 | 6.03 | 26,900 | 5,800 | 0.1 |
| 03/04/2024 |
6.17
|
149,600 | 6.20 | 6.22 | 6.16 | 1,100 | 0 | 0.0 |
| 02/04/2024 |
6.19
|
133,200 | 6.21 | 6.21 | 6.17 | 0 | 5,300 | -0.0 |
| 01/04/2024 |
6.17
|
56,900 | 6.28 | 6.28 | 6.16 | 2,400 | 7,300 | -0.0 |
| 29/03/2024 |
6.20
|
135,500 | 6.31 | 6.31 | 6.18 | 0 | 8,300 | -0.1 |
| 28/03/2024 |
6.25
|
130,700 | 6.38 | 6.38 | 6.18 | 100 | 15,000 | -0.1 |
| 27/03/2024 |
6.31
|
323,800 | 6.23 | 6.55 | 6.21 | 0 | 24,200 | -0.2 |
| 26/03/2024 |
6.18
|
438,500 | 6.18 | 6.25 | 6.17 | 7,600 | 196,000 | -1.2 |
| 25/03/2024 |
6.17
|
162,700 | 6.28 | 6.28 | 6.17 | 100 | 10,700 | -0.1 |
| 22/03/2024 |
6.22
|
226,200 | 6.20 | 6.27 | 6.20 | 26,100 | 0 | 0.2 |
| 21/03/2024 |
6.18
|
258,400 | 6.20 | 6.21 | 6.15 | 12,600 | 0 | 0.1 |
| 20/03/2024 |
6.19
|
136,900 | 6.21 | 6.22 | 6.17 | 0 | 2,000 | -0.0 |
| 19/03/2024 |
6.16
|
139,100 | 6.20 | 6.22 | 6.15 | 31,000 | 100 | 0.2 |
| 18/03/2024 |
6.16
|
200,000 | 6.24 | 6.27 | 6.10 | 8,300 | 1,600 | 0.0 |
| 15/03/2024 |
6.22
|
216,200 | 6.19 | 6.24 | 6.13 | 5,000 | 0 | 0.0 |
| 14/03/2024 |
6.13
|
327,600 | 6.18 | 6.19 | 6.13 | 0 | 0 | 0 |
| 13/03/2024 |
6.18
|
196,200 | 6.18 | 6.18 | 6.15 | 100 | 0 | 0.0 |
| 12/03/2024 |
6.16
|
244,100 | 6.21 | 6.25 | 6.15 | 0 | 100 | -0.0 |
| 11/03/2024 |
6.21
|
202,200 | 6.22 | 6.27 | 6.18 | 100 | 800 | -0.0 |
| 08/03/2024 |
6.27
|
197,700 | 6.28 | 6.32 | 6.25 | 200 | 0 | 0.0 |
| 07/03/2024 |
6.27
|
147,800 | 6.28 | 6.30 | 6.25 | 0 | 600 | -0.0 |
| 06/03/2024 |
6.25
|
262,600 | 6.29 | 6.32 | 6.25 | 300 | 100 | 0.0 |
| 05/03/2024 |
6.29
|
402,000 | 6.33 | 6.33 | 6.27 | 0 | 0 | 0 |
| 04/03/2024 |
6.33
|
351,800 | 6.31 | 6.34 | 6.29 | 0 | 0 | 0 |
| 01/03/2024 |
6.31
|
212,100 | 6.30 | 6.35 | 6.28 | 0 | 52,000 | -0.3 |