| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -6.98% | 3,533,200 | -74,500 | -0.3 |
4
5.10
4
|
|
2 tháng
(2026-07-20) |
-0.60 | -13.04% | 7,869,300 | -69,600 | -0.3 |
4
5.10
4
|
|
3 tháng
(2026-06-22) |
-1.30 | -24.53% | 12,782,300 | -133,200 | -0.6 |
4
5.30
4
|
|
6 tháng
(2026-03-23) |
0 | 0% | 38,432,700 | -136,100 | -0.6 |
4
5.60
4
|
|
12 tháng
(2025-09-23) |
-2.50 | -38.46% | 106,051,500 | -172,700 | -0.9 |
4
6.80
4
|
|
24 tháng
(2024-09-30) |
-3.20 | -44.44% | 449,074,828 | -6,202,570 | -35.3 |
4
9.50
4
|
|
36 tháng
(2023-10-04) |
-0.40 | -9.09% | 618,049,999 | -5,933,355 | -33.4 |
3.10
9.50
4
|
|
60 tháng
(2021-10-14) |
-5.81 | -59.22% | 1,195,251,633 | -4,557,980 | -10.7 |
2.30
16
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
4.80
|
711,791 | 5.10 | 5.10 | 4.80 | 5,900 | 8,400 | -0.0 |
| 30/05/2024 |
5.10
|
1,238,920 | 5.20 | 5.20 | 4.90 | 7,100 | 7,100 | -0.0 |
| 29/05/2024 |
5.20
|
2,459,762 | 4.90 | 5.20 | 4.80 | 5,000 | 0 | 0.0 |
| 28/05/2024 |
4.90
|
589,755 | 4.80 | 4.90 | 4.80 | 7,400 | 0 | 0.0 |
| 27/05/2024 |
4.80
|
319,852 | 4.70 | 4.80 | 4.60 | 3,200 | 0 | 0.0 |
| 24/05/2024 |
4.70
|
596,906 | 4.80 | 4.90 | 4.60 | 100 | 10,200 | -0.0 |
| 23/05/2024 |
4.80
|
500,193 | 4.90 | 4.90 | 4.70 | 0 | 5,000 | -0.0 |
| 22/05/2024 |
4.90
|
1,131,085 | 4.90 | 5 | 4.70 | 3,900 | 800 | 0.0 |
| 21/05/2024 |
4.90
|
766,202 | 4.90 | 4.90 | 4.70 | 13,500 | 17,500 | -0.0 |
| 20/05/2024 |
4.90
|
1,366,801 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 17/05/2024 |
4
|
350,000 | 4.20 | 4.20 | 3.90 | 0 | 11,200 | -0.0 |
| 16/05/2024 |
4.60
|
1,094,330 | 4.70 | 4.90 | 4.40 | 15,500 | 18,000 | -0.0 |
| 15/05/2024 |
4.70
|
1,498,179 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
| 14/05/2024 |
4.90
|
2,385,270 | 4.50 | 4.90 | 4.50 | 2,000 | 0 | 0.0 |
| 13/05/2024 |
4.50
|
1,056,774 | 4.20 | 4.50 | 4.10 | 18,000 | 7,700 | 0.0 |
| 10/05/2024 |
4.20
|
180,703 | 4 | 4.20 | 4 | 0 | 100 | -0.0 |
| 09/05/2024 |
4
|
252,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2024 |
4.10
|
162,619 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
312,954 | 4.20 | 4.40 | 4.20 | 0 | 2,600 | -0.0 |
| 06/05/2024 |
4.20
|
163,840 | 4 | 4.20 | 4 | 7,800 | 0 | 0.0 |
| 03/05/2024 |
4
|
200,885 | 4.20 | 4.20 | 4 | 0 | 12,600 | -0.1 |
| 02/05/2024 |
4.10
|
621,596 | 3.90 | 4.10 | 3.90 | 2,100 | 0 | 0.0 |
| 01/05/2024 |
4.30
|
389,311 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/04/2024 |
4
|
350,000 | 4.20 | 4.20 | 3.90 | 0 | 11,200 | -0.0 |
| 29/04/2024 |
4
|
350,000 | 4.20 | 4.20 | 3.90 | 0 | 11,200 | -0.0 |
| 26/04/2024 |
3.80
|
605,201 | 3.80 | 3.80 | 3.60 | 0 | 200 | -0.0 |
| 25/04/2024 |
3.80
|
180,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/04/2024 |
3.80
|
496,106 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 23/04/2024 |
3.90
|
304,766 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/04/2024 |
3.90
|
214,112 | 3.90 | 4 | 3.80 | 13,300 | 100 | 0.1 |
| 19/04/2024 |
3.90
|
194,295 | 4 | 4 | 3.70 | 0 | 2,600 | -0.0 |
| 18/04/2024 |
4
|
350,000 | 4.20 | 4.20 | 3.90 | 0 | 11,200 | -0.0 |
| 17/04/2024 |
4
|
169,516 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4.10
|
2,112,148 | 4.20 | 4.20 | 3.80 | 100 | 0 | 0.0 |
| 15/04/2024 |
4.20
|
276,533 | 4.30 | 4.30 | 4.10 | 2,600 | 0 | 0.0 |
| 12/04/2024 |
4.30
|
87,850 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/04/2024 |
4.30
|
118,651 | 4.30 | 4.40 | 4.20 | 0 | 8,600 | -0.0 |
| 10/04/2024 |
4.30
|
126,741 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/04/2024 |
4.40
|
257,940 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/04/2024 |
4.30
|
109,864 | 4.40 | 4.50 | 4.30 | 0 | 5,000 | -0.0 |
| 05/04/2024 |
4.50
|
587,971 | 4.40 | 4.50 | 4.20 | 8,600 | 0 | 0.0 |
| 04/04/2024 |
4.50
|
353,146 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/04/2024 |
4.50
|
164,484 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/04/2024 |
4.60
|
222,334 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 01/04/2024 |
4.50
|
151,704 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/03/2024 |
4.60
|
437,173 | 4.50 | 4.60 | 4.40 | 500 | 200 | 0.0 |
| 28/03/2024 |
4.40
|
187,553 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/03/2024 |
4.50
|
131,791 | 4.50 | 4.60 | 4.40 | 0 | 35 | -0.0 |
| 26/03/2024 |
4.50
|
115,778 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/03/2024 |
4.40
|
368,932 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/03/2024 |
4.50
|
287,057 | 4.40 | 4.60 | 4.40 | 200 | 0 | 0.0 |
| 21/03/2024 |
4.50
|
342,277 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 20/03/2024 |
4.50
|
139,161 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/03/2024 |
4.50
|
177,850 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/03/2024 |
4.40
|
458,584 | 4.50 | 4.60 | 4.30 | 3,000 | 1,600 | 0.0 |
| 15/03/2024 |
4.50
|
215,291 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 14/03/2024 |
4.50
|
332,879 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/03/2024 |
4.60
|
466,983 | 4.60 | 4.60 | 4.40 | 1,600 | 0 | 0.0 |
| 12/03/2024 |
4.60
|
161,319 | 4.50 | 4.60 | 4.50 | 0 | 4,500 | -0.0 |
| 11/03/2024 |
4.50
|
212,480 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/03/2024 |
4.50
|
396,485 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/03/2024 |
4.60
|
584,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/03/2024 |
4.60
|
523,833 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/03/2024 |
4.60
|
239,715 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/03/2024 |
4.70
|
490,725 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/03/2024 |
4.60
|
350,380 | 4.50 | 4.70 | 4.50 | 0 | 700 | -0.0 |
| 29/02/2024 |
4.60
|
317,910 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/02/2024 |
4.60
|
653,037 | 4.70 | 4.70 | 4.50 | 4,500 | 0 | 0.0 |
| 27/02/2024 |
4.70
|
409,278 | 4.50 | 4.70 | 4.50 | 0 | 15,900 | -0.1 |
| 26/02/2024 |
4.50
|
599,389 | 4.60 | 4.70 | 4.50 | 0 | 8,300 | -0.0 |
| 23/02/2024 |
4.70
|
736,846 | 4.70 | 4.80 | 4.50 | 0 | 2,700 | -0.0 |
| 22/02/2024 |
4.70
|
1,170,797 | 4.60 | 4.80 | 4.60 | 12,200 | 0 | 0.1 |
| 21/02/2024 |
4.70
|
300,128 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/02/2024 |
4.70
|
291,088 | 4.60 | 4.70 | 4.60 | 1,300 | 0 | 0.0 |
| 19/02/2024 |
4.60
|
241,574 | 4.60 | 4.70 | 4.50 | 300 | 2,500 | -0.0 |
| 16/02/2024 |
4.60
|
176,104 | 4.60 | 4.70 | 4.50 | 0 | 300 | -0.0 |
| 15/02/2024 |
4.60
|
226,388 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/02/2024 |
4
|
350,000 | 4.20 | 4.20 | 3.90 | 0 | 11,200 | -0.0 |
| 13/02/2024 |
4
|
350,000 | 4.20 | 4.20 | 3.90 | 0 | 11,200 | -0.0 |
| 12/02/2024 |
5.20
|
1,010,669 | 5.20 | 5.30 | 5 | 11,200 | 43,800 | -0.2 |
| 09/02/2024 |
7.10
|
570,276 | 7 | 7.20 | 6.80 | 900 | 6,600 | -0.0 |
| 08/02/2024 |
5.20
|
869,008 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |
| 07/02/2024 |
4.60
|
374,396 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/02/2024 |
4.50
|
212,350 | 4.40 | 4.50 | 4.30 | 400 | 0 | 0.0 |
| 05/02/2024 |
4.40
|
172,326 | 4.50 | 4.50 | 4.40 | 0 | 800 | -0.0 |
| 02/02/2024 |
4.50
|
360,062 | 4.50 | 4.60 | 4.40 | 0 | 1,700 | -0.0 |
| 01/02/2024 |
4.60
|
365,183 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/01/2024 |
4.50
|
770,990 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 30/01/2024 |
4.60
|
287,717 | 4.60 | 4.70 | 4.50 | 0 | 400 | -0.0 |
| 29/01/2024 |
4.50
|
536,793 | 4.60 | 4.70 | 4.50 | 0 | 1,900 | -0.0 |
| 26/01/2024 |
4.60
|
319,825 | 4.60 | 4.70 | 4.50 | 200 | 0 | 0.0 |
| 25/01/2024 |
4.60
|
231,899 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/01/2024 |
4.70
|
1,506,300 | 4.50 | 4.80 | 4.40 | 16,800 | 13,400 | 0.0 |
| 23/01/2024 |
4.50
|
247,704 | 4.60 | 4.60 | 4.40 | 14,000 | 3,400 | 0.0 |
| 22/01/2024 |
4.50
|
455,208 | 4.60 | 4.60 | 4.40 | 6,900 | 4,400 | 0.0 |
| 19/01/2024 |
4.50
|
1,435,855 | 4.30 | 4.60 | 4.30 | 13,700 | 0 | 0.1 |
| 18/01/2024 |
4.30
|
355,969 | 4.40 | 4.40 | 4.30 | 3,400 | 0 | 0.0 |
| 17/01/2024 |
4.40
|
275,502 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/01/2024 |
4.30
|
556,018 | 4.20 | 4.30 | 4 | 0 | 3,500 | -0.0 |
| 15/01/2024 |
4.10
|
167,952 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |