| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
2.50 | 21.74% | 3,062,200 | -10,400 | 0 |
11.40
14.30
14.30
|
|
2 tháng
(2026-07-13) |
4.90 | 53.85% | 10,246,400 | 9,000 | 0 |
9.10
14.30
14.30
|
|
3 tháng
(2026-06-15) |
6.75 | 93.10% | 15,367,900 | 436 | 0 |
7.25
14.30
14.30
|
|
6 tháng
(2026-03-16) |
8.95 | 177.23% | 27,040,000 | -11,164 | -0.1 |
4.88
14.30
14.30
|
|
12 tháng
(2025-09-16) |
9.09 | 185.13% | 33,860,000 | -15,464 | -0.1 |
4.37
14.30
14.30
|
|
24 tháng
(2024-09-23) |
9.80 | 233.33% | 51,411,900 | -14,414 | -0.1 |
3.81
14.30
14.30
|
|
36 tháng
(2023-09-27) |
8.20 | 141.38% | 66,237,900 | -22,664 | -0.1 |
3.81
14.30
14.30
|
|
60 tháng
(2021-10-07) |
0.56 | 4.14% | 152,980,400 | -19,492 | -0.2 |
3.81
15.97
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
4.67
|
29,800 | 4.68 | 4.68 | 4.61 | 0 | 7,500 | -0.0 |
| 10/04/2024 |
4.66
|
165,600 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
| 09/04/2024 |
4.72
|
83,500 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
| 08/04/2024 |
4.83
|
111,100 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
| 05/04/2024 |
4.84
|
45,600 | 4.81 | 4.86 | 4.78 | 0 | 0 | 0 |
| 04/04/2024 |
4.83
|
27,200 | 4.84 | 4.88 | 4.81 | 0 | 0 | 0 |
| 03/04/2024 |
4.83
|
128,500 | 4.80 | 4.87 | 4.80 | 0 | 0 | 0 |
| 02/04/2024 |
4.82
|
73,800 | 4.85 | 4.88 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.83
|
101,200 | 4.86 | 4.89 | 4.82 | 0 | 0 | 0 |
| 29/03/2024 |
4.83
|
51,900 | 4.90 | 4.93 | 4.82 | 0 | 0 | 0 |
| 28/03/2024 |
4.86
|
43,800 | 4.92 | 4.94 | 4.86 | 0 | 0 | 0 |
| 27/03/2024 |
4.92
|
70,800 | 4.89 | 4.92 | 4.85 | 0 | 0 | 0 |
| 26/03/2024 |
4.89
|
103,300 | 4.86 | 4.90 | 4.84 | 300 | 0 | 0.0 |
| 25/03/2024 |
4.86
|
194,400 | 4.80 | 4.99 | 4.80 | 0 | 0 | 0 |
| 22/03/2024 |
4.80
|
486,900 | 4.76 | 4.92 | 4.70 | 0 | 0 | 0 |
| 21/03/2024 |
4.67
|
817,300 | 4.84 | 5 | 4.67 | 0 | 300 | -0.0 |
| 20/03/2024 |
4.82
|
211,300 | 4.92 | 4.99 | 4.80 | 0 | 0 | 0 |
| 19/03/2024 |
4.85
|
124,000 | 5 | 5 | 4.83 | 0 | 0 | 0 |
| 18/03/2024 |
4.83
|
132,100 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 15/03/2024 |
5
|
111,900 | 5 | 5.03 | 4.94 | 0 | 0 | 0 |
| 14/03/2024 |
5
|
44,800 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 |
| 13/03/2024 |
4.99
|
60,300 | 4.99 | 5.01 | 4.91 | 0 | 0 | 0 |
| 12/03/2024 |
5
|
16,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/03/2024 |
5
|
21,900 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 08/03/2024 |
5
|
135,600 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 07/03/2024 |
5.03
|
16,200 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 |
| 06/03/2024 |
5.02
|
38,200 | 5.05 | 5.07 | 5.01 | 2,000 | 0 | 0.0 |
| 05/03/2024 |
5.03
|
48,900 | 5.02 | 5.03 | 4.99 | 100 | 0 | 0.0 |
| 04/03/2024 |
5.02
|
47,600 | 5.01 | 5.02 | 4.98 | 0 | 0 | 0 |
| 01/03/2024 |
5.01
|
31,700 | 4.94 | 5.01 | 4.94 | 0 | 0 | 0 |
| 29/02/2024 |
5.01
|
39,200 | 5 | 5.01 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5.02
|
69,300 | 5.07 | 5.07 | 4.98 | 700 | 0 | 0.0 |
| 27/02/2024 |
5.01
|
73,800 | 4.83 | 5.01 | 4.83 | 900 | 0 | 0.0 |
| 26/02/2024 |
4.99
|
36,400 | 4.99 | 5 | 4.96 | 0 | 0 | 0 |
| 23/02/2024 |
4.99
|
49,600 | 5.01 | 5.04 | 4.98 | 0 | 0 | 0 |
| 22/02/2024 |
5.01
|
68,400 | 5 | 5.04 | 4.99 | 500 | 0 | 0.0 |
| 21/02/2024 |
5
|
91,000 | 4.99 | 5.03 | 4.97 | 100 | 100 | -0 |
| 20/02/2024 |
4.99
|
59,300 | 5.03 | 5.03 | 4.95 | 100 | 0 | 0.0 |
| 19/02/2024 |
5.03
|
24,800 | 5.01 | 5.03 | 4.97 | 0 | 0 | 0 |
| 16/02/2024 |
5.01
|
97,900 | 5.01 | 5.03 | 4.91 | 0 | 100 | -0.0 |
| 15/02/2024 |
5.01
|
7,900 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 07/02/2024 |
5
|
14,600 | 4.98 | 5.06 | 4.98 | 0 | 0 | 0 |
| 06/02/2024 |
4.90
|
45,800 | 5.02 | 5.18 | 4.90 | 0 | 0 | 0 |
| 05/02/2024 |
5.02
|
83,300 | 4.73 | 5.02 | 4.73 | 0 | 0 | 0 |
| 02/02/2024 |
4.70
|
60,800 | 5.18 | 5.18 | 4.70 | 1,000 | 0 | 0.0 |
| 01/02/2024 |
5.03
|
11,600 | 5.01 | 5.10 | 5 | 0 | 0 | 0 |
| 31/01/2024 |
5
|
22,400 | 5.04 | 5.04 | 5 | 0 | 0 | 0 |
| 30/01/2024 |
5.05
|
25,700 | 5.08 | 5.20 | 5 | 0 | 0 | 0 |
| 29/01/2024 |
5.01
|
22,400 | 5.01 | 5.07 | 5 | 200 | 0 | 0.0 |
| 26/01/2024 |
5.01
|
8,600 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
| 25/01/2024 |
5.05
|
24,800 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 |
| 24/01/2024 |
5.02
|
41,900 | 5.01 | 5.07 | 5 | 0 | 0 | 0 |
| 23/01/2024 |
5
|
21,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 22/01/2024 |
5.01
|
50,600 | 5.01 | 5.05 | 4.96 | 0 | 0 | 0 |
| 19/01/2024 |
5.01
|
38,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5.06
|
17,500 | 5.10 | 5.14 | 5.01 | 0 | 0 | 0 |
| 17/01/2024 |
5.09
|
47,700 | 5 | 5.12 | 5 | 0 | 0 | 0 |
| 16/01/2024 |
5.02
|
38,100 | 5.03 | 5.07 | 5 | 0 | 0 | 0 |
| 15/01/2024 |
5.03
|
23,000 | 5.02 | 5.09 | 5.02 | 0 | 0 | 0 |
| 12/01/2024 |
5.01
|
42,100 | 5.14 | 5.14 | 5.01 | 100 | 0 | 0.0 |
| 11/01/2024 |
5.11
|
107,800 | 5.14 | 5.14 | 5 | 0 | 0 | 0 |
| 10/01/2024 |
5.09
|
46,700 | 5.05 | 5.14 | 5.03 | 0 | 0 | 0 |
| 09/01/2024 |
5.08
|
25,300 | 5.13 | 5.17 | 5.02 | 0 | 0 | 0 |
| 08/01/2024 |
5.13
|
59,600 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 05/01/2024 |
5.18
|
87,000 | 5.12 | 5.20 | 5.09 | 0 | 100 | -0.0 |
| 04/01/2024 |
5.12
|
213,400 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 |
| 03/01/2024 |
5
|
142,400 | 4.99 | 5.12 | 4.95 | 0 | 0 | 0 |
| 02/01/2024 |
4.82
|
59,800 | 4.80 | 4.94 | 4.80 | 0 | 0 | 0 |
| 29/12/2023 |
4.80
|
73,900 | 4.80 | 4.93 | 4.80 | 0 | 0 | 0 |
| 28/12/2023 |
4.79
|
65,900 | 4.82 | 4.92 | 4.79 | 0 | 0 | 0 |
| 27/12/2023 |
4.79
|
73,300 | 4.80 | 5 | 4.79 | 100 | 0 | 0.0 |
| 26/12/2023 |
4.73
|
59,300 | 5 | 5.01 | 4.73 | 100 | 0 | 0.0 |
| 25/12/2023 |
4.73
|
60,100 | 5 | 5.04 | 4.73 | 0 | 0 | 0 |
| 22/12/2023 |
5.01
|
3,100 | 5.01 | 5.03 | 4.94 | 0 | 0 | 0 |
| 21/12/2023 |
5.01
|
18,400 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
| 20/12/2023 |
4.91
|
59,200 | 5.03 | 5.04 | 4.91 | 0 | 0 | 0 |
| 19/12/2023 |
5.03
|
35,400 | 5.02 | 5.05 | 4.90 | 0 | 0 | 0 |
| 18/12/2023 |
5.05
|
42,400 | 5.05 | 5.06 | 4.78 | 0 | 0 | 0 |
| 15/12/2023 |
5.05
|
42,700 | 5.05 | 5.09 | 5.04 | 0 | 0 | 0 |
| 14/12/2023 |
5.05
|
28,400 | 5.09 | 5.09 | 5.05 | 0 | 0 | 0 |
| 13/12/2023 |
5.06
|
48,700 | 5.06 | 5.12 | 5.06 | 100 | 0 | 0.0 |
| 12/12/2023 |
5.12
|
105,100 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
| 11/12/2023 |
5.14
|
38,800 | 5.15 | 5.17 | 5.09 | 0 | 0 | 0 |
| 08/12/2023 |
5.11
|
32,000 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 07/12/2023 |
5.13
|
108,900 | 5.10 | 5.14 | 5.05 | 0 | 0 | 0 |
| 06/12/2023 |
5.11
|
49,300 | 5.12 | 5.14 | 5.10 | 0 | 0 | 0 |
| 05/12/2023 |
5.10
|
18,800 | 5.11 | 5.11 | 5.07 | 0 | 0 | 0 |
| 04/12/2023 |
5.11
|
27,200 | 5.07 | 5.12 | 5.07 | 0 | 0 | 0 |
| 01/12/2023 |
5.07
|
39,200 | 5.05 | 5.12 | 5.03 | 0 | 0 | 0 |
| 30/11/2023 |
5.05
|
37,500 | 5.13 | 5.15 | 5.05 | 0 | 0 | 0 |
| 29/11/2023 |
5.13
|
21,100 | 5.12 | 5.20 | 5.05 | 0 | 0 | 0 |
| 28/11/2023 |
5.10
|
24,800 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
| 27/11/2023 |
5.11
|
15,000 | 5.11 | 5.13 | 5.09 | 0 | 0 | 0 |
| 24/11/2023 |
5.13
|
22,600 | 5.13 | 5.14 | 5.10 | 200 | 0 | 0.0 |
| 23/11/2023 |
5.13
|
56,200 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 22/11/2023 |
5.18
|
21,900 | 5.19 | 5.19 | 5.15 | 0 | 0 | 0 |
| 21/11/2023 |
5.19
|
74,800 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
| 20/11/2023 |
5.11
|
11,200 | 5.08 | 5.14 | 5.08 | 200 | 0 | 0.0 |
| 17/11/2023 |
5.15
|
50,600 | 5.15 | 5.17 | 5.11 | 0 | 0 | 0 |
| 16/11/2023 |
5.14
|
31,900 | 5.15 | 5.15 | 5.12 | 0 | 0 | 0 |