| 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) |
0.40 | 6.90% | 8,642,300 | -50,700 | -0.2 |
5.70
7.30
6.30
|
|
2 tháng
(2026-07-20) |
0 | 0% | 16,320,800 | -10,800 | 0.0 |
5.40
7.30
6.30
|
|
3 tháng
(2026-06-19) |
-0.70 | -10.14% | 28,463,900 | 3,800 | 0.1 |
5.40
7.50
6.30
|
|
6 tháng
(2026-03-23) |
0.30 | 5.08% | 55,732,300 | -86,700 | -0.5 |
5.40
7.50
6.30
|
|
12 tháng
(2025-09-22) |
-3.40 | -35.42% | 126,797,000 | -335,700 | -2.8 |
5.40
9.90
6.30
|
|
24 tháng
(2024-09-27) |
-1.20 | -16.22% | 379,476,889 | -289,500 | -2.8 |
4.50
13.50
6.30
|
|
36 tháng
(2023-10-03) |
-0.10 | -1.59% | 610,653,583 | -302,600 | -3.4 |
4.50
13.50
6.30
|
|
60 tháng
(2021-10-13) |
-18.20 | -74.59% | 1,615,393,934 | -157,949 | 2.5 |
4.20
59.90
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
8.80
|
4,705,527 | 7.90 | 8.80 | 7.40 | 2,000 | 22,000 | -0.2 |
| 29/05/2024 |
8
|
4,466,537 | 9.30 | 9.60 | 8 | 25,400 | 18,000 | 0.0 |
| 28/05/2024 |
8.80
|
2,162,735 | 8.20 | 8.80 | 8.20 | 0 | 44,800 | -0.4 |
| 27/05/2024 |
8
|
2,377,833 | 7.50 | 8 | 7.30 | 2,000 | 17,400 | -0.1 |
| 24/05/2024 |
7.30
|
3,222,851 | 7.80 | 7.90 | 7.30 | 2,800 | 5,000 | -0.0 |
| 23/05/2024 |
7.90
|
2,414,657 | 7.80 | 8 | 7.20 | 28,200 | 26,800 | -0.0 |
| 22/05/2024 |
7.80
|
3,674,525 | 7.30 | 7.90 | 7.30 | 12,000 | 15,500 | -0.0 |
| 21/05/2024 |
7.30
|
1,799,773 | 7.20 | 7.40 | 7 | 1,000 | 0 | 0.0 |
| 20/05/2024 |
7.20
|
3,105,942 | 7.20 | 7.50 | 7 | 40,200 | 38,100 | 0.0 |
| 17/05/2024 |
5.90
|
203,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 16/05/2024 |
6.30
|
1,767,260 | 6.60 | 6.70 | 6.20 | 7,300 | 0 | 0.0 |
| 15/05/2024 |
6.60
|
2,755,997 | 7.30 | 7.40 | 6.60 | 19,200 | 31,200 | -0.1 |
| 14/05/2024 |
6.80
|
3,643,362 | 6.80 | 6.80 | 6.70 | 8,400 | 0 | 0.1 |
| 13/05/2024 |
6.20
|
708,134 | 5.80 | 6.20 | 5.80 | 0 | 1,100 | -0.0 |
| 10/05/2024 |
5.70
|
550,530 | 6 | 6.10 | 5.70 | 0 | 12,100 | -0.1 |
| 09/05/2024 |
6
|
1,688,196 | 5.50 | 6 | 5.50 | 15,200 | 0 | 0.1 |
| 08/05/2024 |
5.50
|
353,440 | 5.40 | 5.50 | 5.30 | 4,000 | 2,000 | 0.0 |
| 07/05/2024 |
5.50
|
192,375 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
| 06/05/2024 |
5.40
|
348,901 | 5.30 | 5.50 | 5.20 | 5,600 | 4,800 | 0.0 |
| 03/05/2024 |
5.30
|
216,780 | 5.40 | 5.40 | 5.20 | 8,500 | 200 | 0.0 |
| 02/05/2024 |
5.30
|
359,424 | 5.30 | 5.40 | 5.30 | 100 | 0 | 0.0 |
| 01/05/2024 |
6.70
|
566,512 | 6.80 | 6.80 | 6.60 | 0 | 200 | -0.0 |
| 30/04/2024 |
5.90
|
203,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/04/2024 |
5.90
|
203,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 26/04/2024 |
5.40
|
472,623 | 5.60 | 5.60 | 5.30 | 4,500 | 0 | 0.0 |
| 25/04/2024 |
5.60
|
212,770 | 5.50 | 5.60 | 5.40 | 100 | 23,900 | -0.1 |
| 24/04/2024 |
5.60
|
510,245 | 5.50 | 5.60 | 5.40 | 500 | 0 | 0.0 |
| 23/04/2024 |
5.40
|
240,987 | 5.70 | 5.70 | 5.40 | 0 | 27,300 | -0.2 |
| 22/04/2024 |
5.70
|
569,943 | 5.50 | 5.70 | 5.40 | 23,900 | 39,300 | -0.1 |
| 19/04/2024 |
5.30
|
446,801 | 5.40 | 5.40 | 5.20 | 0 | 66,600 | -0.4 |
| 18/04/2024 |
5.90
|
203,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 17/04/2024 |
5.40
|
376,405 | 5.60 | 5.70 | 5.30 | 1,100 | 0 | 0.0 |
| 16/04/2024 |
5.50
|
928,108 | 5.60 | 5.70 | 5.20 | 10,500 | 1,500 | 0.0 |
| 15/04/2024 |
5.60
|
2,519,752 | 6.20 | 6.30 | 5.60 | 132,600 | 20,000 | 0.7 |
| 12/04/2024 |
6.20
|
462,628 | 6.20 | 6.30 | 6.20 | 0 | 41,500 | -0.3 |
| 11/04/2024 |
6.20
|
287,913 | 6.30 | 6.30 | 6.20 | 0 | 100 | -0.0 |
| 10/04/2024 |
6.30
|
174,612 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/04/2024 |
6.30
|
336,427 | 6.20 | 6.40 | 6.20 | 41,500 | 0 | 0.3 |
| 08/04/2024 |
6.20
|
421,967 | 6.40 | 6.50 | 6.20 | 300 | 0 | 0.0 |
| 05/04/2024 |
6.40
|
357,219 | 6.50 | 6.50 | 6.20 | 1,800 | 0 | 0.0 |
| 04/04/2024 |
6.50
|
370,574 | 6.60 | 6.60 | 6.40 | 10,200 | 0 | 0.1 |
| 03/04/2024 |
6.60
|
543,931 | 6.70 | 6.80 | 6.60 | 17,000 | 0 | 0.1 |
| 02/04/2024 |
6.70
|
539,620 | 6.70 | 6.70 | 6.60 | 27,700 | 13,800 | 0.1 |
| 01/04/2024 |
6.70
|
364,918 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/03/2024 |
6.70
|
471,398 | 6.80 | 6.80 | 6.60 | 200 | 6,700 | -0.0 |
| 28/03/2024 |
6.80
|
684,473 | 6.60 | 6.90 | 6.60 | 0 | 16,600 | -0.1 |
| 27/03/2024 |
6.70
|
519,736 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 26/03/2024 |
6.80
|
535,507 | 6.80 | 6.80 | 6.60 | 10,000 | 0 | 0.1 |
| 25/03/2024 |
6.80
|
963,140 | 6.90 | 6.90 | 6.60 | 10,000 | 0 | 0.1 |
| 22/03/2024 |
6.90
|
609,592 | 7 | 7 | 6.80 | 0 | 17,400 | -0.1 |
| 21/03/2024 |
7
|
1,318,377 | 6.90 | 7 | 6.70 | 0 | 12,500 | -0.1 |
| 20/03/2024 |
6.90
|
363,612 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 19/03/2024 |
6.90
|
1,687,822 | 6.60 | 7.20 | 6.40 | 22,500 | 26,700 | -0.0 |
| 18/03/2024 |
6.60
|
1,684,604 | 6.70 | 6.80 | 6.30 | 10,000 | 14,500 | -0.0 |
| 15/03/2024 |
6.70
|
552,407 | 6.80 | 6.90 | 6.60 | 10,000 | 0 | 0.1 |
| 14/03/2024 |
6.80
|
1,434,561 | 6.90 | 7.10 | 6.80 | 0 | 52,100 | -0.4 |
| 13/03/2024 |
6.80
|
1,016,343 | 6.60 | 6.90 | 6.40 | 25,500 | 0 | 0.2 |
| 12/03/2024 |
6.60
|
1,003,199 | 6.60 | 6.70 | 6.50 | 21,700 | 0 | 0.1 |
| 11/03/2024 |
6.70
|
1,546,088 | 7 | 7.30 | 6.60 | 76,900 | 13,300 | 0.4 |
| 08/03/2024 |
7
|
2,797,699 | 6.80 | 7.40 | 6.80 | 0 | 15,800 | -0.1 |
| 07/03/2024 |
6.80
|
3,549,696 | 6.20 | 6.80 | 6.10 | 5,000 | 0 | 0.0 |
| 06/03/2024 |
6.20
|
437,672 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 05/03/2024 |
6.20
|
397,936 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/03/2024 |
6.30
|
714,925 | 6.20 | 6.40 | 6.20 | 20,100 | 11,400 | 0.1 |
| 01/03/2024 |
6.20
|
708,420 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 29/02/2024 |
6.20
|
294,573 | 6.30 | 6.30 | 6.10 | 200 | 0 | 0.0 |
| 28/02/2024 |
6.30
|
314,323 | 6.20 | 6.30 | 6.20 | 2,000 | 0 | 0.0 |
| 27/02/2024 |
6.20
|
424,234 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 26/02/2024 |
6.20
|
465,482 | 6.20 | 6.30 | 6.10 | 0 | 5,500 | -0.0 |
| 23/02/2024 |
6.20
|
525,757 | 6.40 | 6.40 | 6.20 | 100 | 100 | 0 |
| 22/02/2024 |
6.40
|
244,966 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 21/02/2024 |
6.30
|
410,614 | 6.40 | 6.50 | 6.30 | 0 | 20,600 | -0.1 |
| 20/02/2024 |
6.40
|
664,750 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 19/02/2024 |
6.40
|
604,314 | 6.30 | 6.40 | 6.20 | 2,000 | 0 | 0.0 |
| 16/02/2024 |
6.30
|
348,469 | 6.30 | 6.40 | 6.20 | 20,600 | 0 | 0.1 |
| 15/02/2024 |
6.20
|
170,561 | 6.20 | 6.30 | 6 | 0 | 6,400 | -0.0 |
| 14/02/2024 |
5.90
|
203,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 13/02/2024 |
5.90
|
203,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/02/2024 |
6.40
|
169,100 | 6.40 | 6.40 | 6.30 | 200 | 0 | 0.0 |
| 09/02/2024 |
7.20
|
689,749 | 7.40 | 7.50 | 7.20 | 500 | 52,900 | -0.4 |
| 08/02/2024 |
7.10
|
1,032,720 | 7.10 | 7.40 | 6.90 | 30,500 | 102,100 | -0.5 |
| 07/02/2024 |
6.20
|
330,599 | 6.40 | 6.40 | 6.20 | 300 | 0 | 0.0 |
| 06/02/2024 |
6.30
|
395,464 | 6.10 | 6.30 | 6.10 | 0 | 8,100 | -0.1 |
| 05/02/2024 |
6.10
|
385,694 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 02/02/2024 |
6.20
|
522,989 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 01/02/2024 |
6.30
|
450,982 | 6.40 | 6.40 | 6.20 | 8,100 | 19,600 | -0.1 |
| 31/01/2024 |
6.30
|
448,661 | 6.40 | 6.50 | 6.30 | 0 | 19,300 | -0.1 |
| 30/01/2024 |
6.40
|
176,502 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 29/01/2024 |
6.40
|
219,992 | 6.40 | 6.50 | 6.30 | 0 | 25,100 | -0.2 |
| 26/01/2024 |
6.40
|
258,836 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 25/01/2024 |
6.40
|
162,419 | 6.50 | 6.50 | 6.40 | 0 | 1,900 | -0.0 |
| 24/01/2024 |
6.50
|
368,399 | 6.50 | 6.60 | 6.40 | 0 | 7,100 | -0.0 |
| 23/01/2024 |
6.50
|
258,702 | 6.40 | 6.50 | 6.40 | 1,000 | 0 | 0.0 |
| 22/01/2024 |
6.40
|
213,614 | 6.60 | 6.60 | 6.40 | 0 | 2,600 | -0.0 |
| 19/01/2024 |
6.50
|
386,267 | 6.70 | 6.70 | 6.40 | 2,500 | 0 | 0.0 |
| 18/01/2024 |
6.50
|
180,425 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/01/2024 |
6.60
|
1,147,801 | 6.50 | 6.80 | 6.40 | 28,300 | 9,500 | 0.1 |
| 16/01/2024 |
6.50
|
259,492 | 6.30 | 6.50 | 6.30 | 2,500 | 1,000 | 0.0 |
| 15/01/2024 |
6.30
|
364,333 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 12/01/2024 |
6.40
|
570,218 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |