| 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) |
-0.40 | -2.99% | 937,200 | -14,400 | 0 |
12.80
13.80
12.90
|
|
2 tháng
(2026-06-04) |
-0.30 | -2.26% | 1,204,500 | -32,000 | 0 |
12.80
14.70
12.90
|
|
3 tháng
(2026-05-05) |
-1.80 | -12.16% | 2,315,100 | -34,600 | 0 |
12.60
15.10
12.90
|
|
6 tháng
(2026-02-04) |
-2 | -13.33% | 5,498,300 | -50,500 | -0.2 |
12.60
15.80
12.90
|
|
12 tháng
(2025-08-08) |
0.90 | 7.44% | 20,725,300 | -58,500 | -0.3 |
11.70
15.80
12.90
|
|
24 tháng
(2024-08-13) |
8.20 | 170.95% | 47,588,338 | -91,200 | -0.6 |
4
15.80
12.90
|
|
36 tháng
(2023-08-21) |
8.49 | 188.24% | 66,586,096 | -139,700 | -0.8 |
3.82
15.80
12.90
|
|
60 tháng
(2021-08-30) |
7.20 | 124.19% | 120,878,227 | -99,600 | -0.9 |
3.50
15.80
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2024 |
5.09
|
35,300 | 4.99 | 5.09 | 4.90 | 0 | 0 | 0 |
| 29/07/2024 |
5.09
|
44,400 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 26/07/2024 |
5.09
|
18,600 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
| 25/07/2024 |
5.09
|
2,600 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 24/07/2024 |
5.19
|
15,200 | 5.09 | 5.19 | 4.99 | 0 | 0 | 0 |
| 23/07/2024 |
5.19
|
241,400 | 5.29 | 5.29 | 4.80 | 0 | 0 | 0 |
| 22/07/2024 |
5.29
|
32,800 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 19/07/2024 |
5.29
|
15,700 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
| 18/07/2024 |
5.29
|
41,400 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 |
| 17/07/2024 |
5.29
|
21,100 | 5.48 | 5.48 | 5.19 | 0 | 0 | 0 |
| 16/07/2024 |
5.39
|
13,730 | 5.58 | 5.58 | 5.29 | 0 | 0 | 0 |
| 15/07/2024 |
5.48
|
38,680 | 5.19 | 5.48 | 5.19 | 0 | 0 | 0 |
| 12/07/2024 |
5.19
|
120,575 | 5.58 | 5.58 | 5.09 | 0 | 0 | 0 |
| 11/07/2024 |
5.58
|
45,909 | 5.48 | 5.58 | 5.48 | 0 | 0 | 0 |
| 10/07/2024 |
5.58
|
32,000 | 5.58 | 5.58 | 5.48 | 0 | 0 | 0 |
| 09/07/2024 |
5.48
|
149,100 | 5.39 | 5.58 | 5.39 | 0 | 0 | 0 |
| 08/07/2024 |
5.58
|
7,810 | 5.58 | 5.58 | 5.48 | 0 | 0 | 0 |
| 05/07/2024 |
5.68
|
24,100 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
| 04/07/2024 |
5.68
|
127,928 | 5.68 | 5.68 | 5.39 | 0 | 0 | 0 |
| 03/07/2024 |
5.58
|
69,807 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 |
| 02/07/2024 |
5.68
|
73,813 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
| 01/07/2024 |
5.78
|
37,300 | 5.87 | 5.87 | 5.58 | 0 | 0 | 0 |
| 28/06/2024 |
5.87
|
16,300 | 5.97 | 5.97 | 5.87 | 0 | 0 | 0 |
| 27/06/2024 |
5.97
|
8,400 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 26/06/2024 |
6.07
|
167,500 | 5.78 | 6.07 | 5.78 | 0 | 0 | 0 |
| 25/06/2024 |
5.87
|
21,506 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 24/06/2024 |
5.87
|
72,100 | 5.97 | 6.07 | 5.87 | 0 | 0 | 0 |
| 21/06/2024 |
5.97
|
164,744 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 20/06/2024 |
6.07
|
116,800 | 6.07 | 6.07 | 5.97 | 0 | 0 | 0 |
| 19/06/2024 |
6.07
|
53,700 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 18/06/2024 |
6.07
|
9,500 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 17/06/2024 |
6.07
|
53,876 | 5.97 | 6.17 | 5.87 | 0 | 0 | 0 |
| 14/06/2024 |
5.97
|
90,417 | 6.17 | 6.17 | 5.97 | 0 | 0 | 0 |
| 13/06/2024 |
6.17
|
79,454 | 5.97 | 6.17 | 5.87 | 0 | 0 | 0 |
| 12/06/2024 |
5.97
|
101,191 | 6.07 | 6.17 | 5.87 | 0 | 0 | 0 |
| 11/06/2024 |
6.07
|
72,658 | 6.46 | 6.46 | 6.07 | 0 | 0 | 0 |
| 10/06/2024 |
6.46
|
177,176 | 6.46 | 6.46 | 6.07 | 0 | 0 | 0 |
| 07/06/2024 |
6.46
|
474,249 | 6.36 | 6.56 | 6.07 | 0 | 0 | 0 |
| 06/06/2024 |
6.36
|
342,210 | 6.17 | 6.36 | 5.97 | 0 | 0 | 0 |
| 05/06/2024 |
6.07
|
142,326 | 6.27 | 6.27 | 5.97 | 0 | 0 | 0 |
| 04/06/2024 |
6.17
|
205,260 | 6.17 | 6.27 | 5.97 | 0 | 0 | 0 |
| 03/06/2024 |
6.17
|
115,190 | 6.07 | 6.17 | 5.87 | 0 | 0 | 0 |
| 31/05/2024 |
6.07
|
300,120 | 5.87 | 6.27 | 5.78 | 0 | 0 | 0 |
| 30/05/2024 |
5.87
|
52,016 | 5.68 | 5.87 | 5.68 | 0 | 0 | 0 |
| 29/05/2024 |
5.68
|
103,000 | 5.87 | 5.97 | 5.68 | 0 | 0 | 0 |
| 28/05/2024 |
5.87
|
70,211 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 |
| 27/05/2024 |
5.78
|
35,200 | 5.48 | 5.87 | 5.48 | 0 | 0 | 0 |
| 24/05/2024 |
5.58
|
75,300 | 5.78 | 5.87 | 5.58 | 0 | 0 | 0 |
| 23/05/2024 |
5.78
|
44,100 | 5.78 | 5.87 | 5.68 | 0 | 0 | 0 |
| 22/05/2024 |
5.87
|
58,525 | 5.29 | 5.97 | 5.29 | 0 | 0 | 0 |
| 21/05/2024 |
5.87
|
66,302 | 5.97 | 5.97 | 5.78 | 0 | 0 | 0 |
| 20/05/2024 |
5.97
|
116,403 | 5.97 | 6.07 | 5.68 | 0 | 0 | 0 |
| 17/05/2024 |
5.97
|
59,834 | 6.07 | 6.07 | 5.78 | 0 | 0 | 0 |
| 16/05/2024 |
6.07
|
38,406 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 15/05/2024 |
6.07
|
176,409 | 6.07 | 6.17 | 5.87 | 0 | 0 | 0 |
| 14/05/2024 |
5.87
|
326,925 | 5.97 | 6.17 | 5.78 | 0 | 0 | 0 |
| 13/05/2024 |
5.97
|
256,302 | 5.78 | 6.07 | 5.68 | 0 | 0 | 0 |
| 10/05/2024 |
5.78
|
104,556 | 5.97 | 6.07 | 5.68 | 0 | 0 | 0 |
| 09/05/2024 |
5.87
|
421,398 | 5.87 | 6.17 | 5.48 | 0 | 0 | 0 |
| 08/05/2024 |
5.97
|
166,438 | 5.48 | 5.97 | 5.29 | 0 | 0 | 0 |
| 07/05/2024 |
5.48
|
145,775 | 4.99 | 5.48 | 4.99 | 0 | 0 | 0 |
| 06/05/2024 |
4.99
|
44,564 | 4.90 | 4.99 | 4.80 | 0 | 0 | 0 |
| 03/05/2024 |
4.90
|
102,411 | 4.99 | 5.09 | 4.80 | 0 | 0 | 0 |
| 02/05/2024 |
4.99
|
59,624 | 4.80 | 4.99 | 4.70 | 0 | 0 | 0 |
| 26/04/2024 |
4.90
|
140,102 | 5.19 | 5.29 | 4.90 | 0 | 0 | 0 |
| 25/04/2024 |
5.29
|
25,419 | 5.48 | 5.48 | 5.09 | 0 | 0 | 0 |
| 24/04/2024 |
5.58
|
383,061 | 5.09 | 5.78 | 4.80 | 0 | 3,000 | -0.0 |
| 23/04/2024 |
5.29
|
117,432 | 5.68 | 5.68 | 5.29 | 0 | 0 | 0 |
| 22/04/2024 |
5.87
|
52,353 | 5.87 | 6.07 | 5.58 | 0 | 0 | 0 |
| 19/04/2024 |
5.87
|
95,102 | 5.39 | 5.87 | 5.19 | 0 | 0 | 0 |
| 17/04/2024 |
5.58
|
26,089 | 5.58 | 5.58 | 5.29 | 0 | 0 | 0 |
| 16/04/2024 |
5.58
|
62,412 | 5.58 | 5.58 | 5.19 | 0 | 0 | 0 |
| 15/04/2024 |
5.58
|
106,100 | 5.87 | 5.87 | 5.58 | 0 | 0 | 0 |
| 12/04/2024 |
5.97
|
36,400 | 5.97 | 5.97 | 5.78 | 0 | 0 | 0 |
| 11/04/2024 |
6.07
|
46,902 | 5.78 | 6.07 | 5.78 | 0 | 0 | 0 |
| 10/04/2024 |
5.78
|
25,300 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 |
| 09/04/2024 |
5.87
|
84,331 | 5.78 | 5.87 | 5.68 | 0 | 0 | 0 |
| 08/04/2024 |
5.87
|
218,105 | 5.97 | 5.97 | 5.68 | 0 | 0 | 0 |
| 05/04/2024 |
5.97
|
73,800 | 5.87 | 6.07 | 5.78 | 0 | 0 | 0 |
| 04/04/2024 |
5.97
|
188,507 | 6.27 | 6.27 | 5.87 | 0 | 0 | 0 |
| 03/04/2024 |
6.27
|
49,671 | 6.46 | 6.56 | 6.17 | 0 | 0 | 0 |
| 02/04/2024 |
6.56
|
77,834 | 6.46 | 6.66 | 6.27 | 0 | 0 | 0 |
| 01/04/2024 |
6.46
|
174,927 | 6.66 | 6.66 | 6.17 | 1,000 | 0 | 0.0 |
| 29/03/2024 |
6.66
|
120,888 | 6.76 | 6.85 | 6.46 | 0 | 0 | 0 |
| 28/03/2024 |
6.85
|
166,152 | 6.85 | 7.05 | 6.66 | 0 | 0 | 0 |
| 27/03/2024 |
6.85
|
399,190 | 6.36 | 6.85 | 6.36 | 0 | 1,000 | -0.0 |
| 26/03/2024 |
6.27
|
145,275 | 6.27 | 6.46 | 6.27 | 0 | 0 | 0 |
| 25/03/2024 |
6.27
|
590,922 | 6.07 | 6.46 | 6.07 | 0 | 0 | 0 |
| 22/03/2024 |
6.07
|
91,624 | 6.27 | 6.27 | 5.97 | 0 | 0 | 0 |
| 21/03/2024 |
6.27
|
411,672 | 6.27 | 6.36 | 5.87 | 0 | 0 | 0 |
| 20/03/2024 |
6.27
|
101,501 | 5.87 | 6.27 | 5.87 | 0 | 0 | 0 |
| 19/03/2024 |
5.87
|
442,188 | 5.97 | 6.56 | 5.58 | 0 | 0 | 0 |
| 18/03/2024 |
5.97
|
361,279 | 6.56 | 6.76 | 5.97 | 0 | 0 | 0 |
| 15/03/2024 |
6.56
|
273,621 | 6.66 | 6.76 | 6.36 | 0 | 0 | 0 |
| 14/03/2024 |
6.66
|
444,581 | 6.27 | 6.76 | 6.17 | 0 | 0 | 0 |
| 13/03/2024 |
6.17
|
614,050 | 5.87 | 6.17 | 5.87 | 0 | 0 | 0 |
| 12/03/2024 |
5.68
|
680,218 | 5.19 | 5.68 | 4.80 | 0 | 0 | 0 |
| 11/03/2024 |
5.19
|
145,328 | 5.39 | 5.39 | 4.99 | 0 | 0 | 0 |
| 08/03/2024 |
5.39
|
466,818 | 4.99 | 5.39 | 4.90 | 0 | 0 | 0 |
| 07/03/2024 |
4.99
|
312,004 | 4.50 | 4.99 | 4.50 | 0 | 0 | 0 |