| 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) |
-1.14 | -20.99% | 8,207,900 | 54,938 | 0 |
4.16
5.44
4.16
|
|
2 tháng
(2026-05-29) |
-1.31 | -23.39% | 15,323,900 | 16,432 | 0 |
4.16
5.86
4.16
|
|
3 tháng
(2026-04-29) |
-2.06 | -32.47% | 23,314,000 | -414,568 | 0 |
4.16
6.39
4.16
|
|
6 tháng
(2026-01-29) |
-2.67 | -38.38% | 63,470,400 | -269,368 | 3.3 |
4.16
7.50
4.16
|
|
12 tháng
(2025-08-04) |
-3.83 | -47.19% | 319,757,400 | -1,348,968 | -13.4 |
4.16
11.19
4.16
|
|
24 tháng
(2024-08-07) |
-1.42 | -24.93% | 677,565,300 | -858,291 | -11.8 |
4.16
11.19
4.16
|
|
36 tháng
(2023-08-14) |
-2.90 | -40.34% | 1,296,010,700 | -854,080 | -14.6 |
4.11
11.19
4.16
|
|
60 tháng
(2021-08-23) |
-2.39 | -35.76% | 1,964,355,900 | -481,980 | -17.9 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
5.03
|
701,200 | 5.10 | 5.10 | 5.01 | 10,200 | 44,000 | -0.2 |
| 28/02/2024 |
5.10
|
2,102,500 | 5.05 | 5.13 | 4.95 | 6,400 | 125,800 | -0.6 |
| 27/02/2024 |
5.10
|
2,302,200 | 5.07 | 5.10 | 4.97 | 29,600 | 416,100 | -2.0 |
| 26/02/2024 |
5.02
|
1,288,600 | 5.14 | 5.14 | 5 | 7,100 | 26,300 | -0.1 |
| 23/02/2024 |
5.13
|
1,942,900 | 5.29 | 5.29 | 4.96 | 6,800 | 91,300 | -0.5 |
| 22/02/2024 |
5.20
|
2,866,500 | 5.04 | 5.22 | 5.04 | 560,600 | 14,400 | 3.0 |
| 21/02/2024 |
5.04
|
873,300 | 5.09 | 5.09 | 4.98 | 3,400 | 37,900 | -0.2 |
| 20/02/2024 |
5.09
|
1,884,400 | 5.07 | 5.11 | 4.99 | 27,100 | 287,200 | -1.4 |
| 19/02/2024 |
5.04
|
831,100 | 5.05 | 5.05 | 4.95 | 49,200 | 700 | 0.3 |
| 16/02/2024 |
5.03
|
908,100 | 5.01 | 5.05 | 4.97 | 67,500 | 0 | 0.4 |
| 15/02/2024 |
4.97
|
1,314,200 | 4.90 | 5.03 | 4.89 | 331,800 | 0 | 1.7 |
| 07/02/2024 |
4.86
|
1,096,300 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
| 06/02/2024 |
4.84
|
860,000 | 4.73 | 4.95 | 4.73 | 18,900 | 0 | 0.1 |
| 05/02/2024 |
4.73
|
2,174,500 | 4.82 | 4.88 | 4.73 | 0 | 0 | 0 |
| 02/02/2024 |
4.82
|
1,804,700 | 4.91 | 4.95 | 4.82 | 35,000 | 1,000 | 0.2 |
| 01/02/2024 |
4.87
|
1,815,200 | 4.90 | 4.93 | 4.85 | 200 | 0 | 0.0 |
| 31/01/2024 |
4.87
|
1,027,500 | 5 | 5 | 4.87 | 0 | 0 | 0 |
| 30/01/2024 |
4.97
|
1,924,600 | 4.95 | 5 | 4.87 | 900 | 9,500 | -0.0 |
| 29/01/2024 |
4.97
|
747,500 | 4.99 | 5.03 | 4.97 | 0 | 100 | -0.0 |
| 26/01/2024 |
4.99
|
1,072,800 | 4.99 | 5.02 | 4.96 | 0 | 0 | 0 |
| 25/01/2024 |
4.99
|
1,605,900 | 5.02 | 5.05 | 4.99 | 0 | 10,100 | -0.1 |
| 24/01/2024 |
5.03
|
1,080,700 | 5.01 | 5.05 | 4.86 | 0 | 0 | 0 |
| 23/01/2024 |
5.05
|
879,900 | 5.05 | 5.07 | 4.96 | 0 | 100 | -0.0 |
| 22/01/2024 |
5.02
|
845,600 | 5.01 | 5.09 | 4.97 | 200 | 4,700 | -0.0 |
| 19/01/2024 |
5
|
656,500 | 4.99 | 5.03 | 4.97 | 7,200 | 0 | 0.0 |
| 18/01/2024 |
4.98
|
492,000 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 17/01/2024 |
4.96
|
979,000 | 5.03 | 5.10 | 4.96 | 100 | 12,200 | -0.1 |
| 16/01/2024 |
5.03
|
1,487,100 | 5.03 | 5.03 | 4.94 | 0 | 15,400 | -0.1 |
| 15/01/2024 |
5.03
|
1,901,500 | 5.04 | 5.14 | 4.95 | 0 | 4,900 | -0.0 |
| 12/01/2024 |
4.96
|
2,320,900 | 5.28 | 5.28 | 4.92 | 0 | 6,100 | -0.0 |
| 11/01/2024 |
5.29
|
1,531,000 | 5.33 | 5.33 | 5.14 | 0 | 9,400 | -0.1 |
| 10/01/2024 |
5.33
|
3,257,600 | 5.37 | 5.37 | 5.20 | 0 | 38,300 | -0.2 |
| 09/01/2024 |
5.31
|
3,240,200 | 5.30 | 5.42 | 5.28 | 0 | 61,600 | -0.3 |
| 08/01/2024 |
5.29
|
1,976,200 | 5.38 | 5.41 | 5.29 | 6,100 | 28,600 | -0.1 |
| 05/01/2024 |
5.33
|
1,341,700 | 5.43 | 5.47 | 5.33 | 0 | 8,400 | -0.0 |
| 04/01/2024 |
5.49
|
2,544,700 | 5.51 | 5.53 | 5.41 | 19,900 | 0 | 0.1 |
| 03/01/2024 |
5.45
|
3,276,000 | 5.29 | 5.48 | 5.27 | 45,200 | 15,600 | 0.2 |
| 02/01/2024 |
5.27
|
1,081,300 | 5.39 | 5.41 | 5.25 | 2,100 | 24,200 | -0.1 |
| 29/12/2023 |
5.38
|
3,873,800 | 5.22 | 5.50 | 5.23 | 60,500 | 0 | 0.3 |
| 28/12/2023 |
5.22
|
918,000 | 5.19 | 5.27 | 5.19 | 39,900 | 0 | 0.2 |
| 27/12/2023 |
5.19
|
2,144,700 | 5.22 | 5.28 | 5.18 | 40,100 | 0 | 0.2 |
| 26/12/2023 |
5.22
|
1,713,400 | 5.24 | 5.30 | 5.19 | 0 | 0 | 0 |
| 25/12/2023 |
5.24
|
2,858,600 | 5.14 | 5.24 | 5.11 | 0 | 0 | 0 |
| 22/12/2023 |
5.14
|
1,750,400 | 5.23 | 5.30 | 5.14 | 0 | 16,400 | -0.1 |
| 21/12/2023 |
5.23
|
2,087,700 | 5.32 | 5.33 | 5.23 | 0 | 4,100 | -0.0 |
| 20/12/2023 |
5.32
|
2,765,300 | 5.27 | 5.35 | 5.24 | 0 | 5,700 | -0.0 |
| 19/12/2023 |
5.27
|
2,794,700 | 5.12 | 5.30 | 5.10 | 0 | 5,000 | -0.0 |
| 18/12/2023 |
5.12
|
1,314,700 | 5.15 | 5.24 | 5.10 | 0 | 23,100 | -0.1 |
| 15/12/2023 |
5.15
|
2,044,900 | 5.12 | 5.22 | 5.04 | 13,100 | 1,300 | 0.1 |
| 14/12/2023 |
5.12
|
1,044,000 | 5.24 | 5.31 | 5.12 | 1,400 | 8,200 | -0.0 |
| 13/12/2023 |
5.24
|
1,380,600 | 5.28 | 5.33 | 5.15 | 0 | 0 | 0 |
| 12/12/2023 |
5.28
|
1,667,900 | 5.15 | 5.33 | 5.15 | 9,900 | 3,300 | 0.0 |
| 11/12/2023 |
5.15
|
1,302,300 | 5.29 | 5.37 | 5.15 | 0 | 39,100 | -0.2 |
| 08/12/2023 |
5.29
|
2,380,500 | 5.47 | 5.48 | 5.29 | 0 | 4,900 | -0.0 |
| 07/12/2023 |
5.47
|
2,819,300 | 5.47 | 5.62 | 5.25 | 10,900 | 229,200 | -1.3 |
| 06/12/2023 |
5.47
|
3,190,800 | 5.20 | 5.51 | 5.17 | 40,100 | 0 | 0.2 |
| 05/12/2023 |
5.20
|
2,277,100 | 5.18 | 5.29 | 5.19 | 600 | 1,000 | -0.0 |
| 04/12/2023 |
5.18
|
2,906,900 | 5.09 | 5.29 | 5.07 | 51,600 | 2,000 | 0.3 |
| 01/12/2023 |
5.09
|
1,044,400 | 5.09 | 5.14 | 4.95 | 0 | 37,300 | -0.2 |
| 30/11/2023 |
5.09
|
2,316,600 | 5.01 | 5.23 | 4.98 | 10,000 | 7,200 | 0.0 |
| 29/11/2023 |
5.01
|
1,050,800 | 4.99 | 5.09 | 4.96 | 178,400 | 13,600 | 0.9 |
| 28/11/2023 |
4.99
|
1,292,800 | 4.93 | 5.03 | 4.84 | 35,200 | 9,800 | 0.1 |
| 27/11/2023 |
4.93
|
1,709,300 | 5.05 | 5.14 | 4.93 | 0 | 0 | 0 |
| 24/11/2023 |
5.05
|
2,213,000 | 5.05 | 5.15 | 4.86 | 30,900 | 0 | 0.2 |
| 23/11/2023 |
5.05
|
3,841,300 | 5.27 | 5.50 | 5.05 | 11,400 | 4,800 | 0.0 |
| 22/11/2023 |
5.27
|
2,004,500 | 5.32 | 5.35 | 5.19 | 0 | 8,300 | -0.0 |
| 21/11/2023 |
5.32
|
2,588,500 | 5.32 | 5.38 | 5.12 | 12,200 | 94,000 | -0.5 |
| 20/11/2023 |
5.32
|
2,219,400 | 5.28 | 5.33 | 4.91 | 9,400 | 35,300 | -0.1 |
| 17/11/2023 |
5.28
|
6,933,500 | 4.98 | 5.32 | 4.98 | 19,000 | 52,400 | -0.2 |
| 16/11/2023 |
4.98
|
2,337,600 | 4.88 | 4.99 | 4.82 | 0 | 0 | 0 |
| 15/11/2023 |
4.88
|
2,563,800 | 4.88 | 5.10 | 4.88 | 43,500 | 50,900 | -0.0 |
| 14/11/2023 |
4.88
|
1,885,300 | 4.88 | 4.97 | 4.79 | 500 | 93,700 | -0.5 |
| 13/11/2023 |
4.88
|
2,421,300 | 4.86 | 4.94 | 4.71 | 0 | 34,800 | -0.2 |
| 10/11/2023 |
4.86
|
1,657,100 | 4.95 | 5.05 | 4.78 | 26,900 | 4,000 | 0.1 |
| 09/11/2023 |
4.95
|
3,165,900 | 4.82 | 5.05 | 4.83 | 65,800 | 48,800 | 0.1 |
| 08/11/2023 |
4.82
|
3,750,400 | 4.50 | 4.82 | 4.45 | 39,800 | 156,100 | -0.6 |
| 07/11/2023 |
4.50
|
1,646,300 | 4.46 | 4.60 | 4.38 | 25,300 | 12,300 | 0.1 |
| 06/11/2023 |
4.46
|
612,900 | 4.48 | 4.54 | 4.38 | 45,300 | 500 | 0.2 |
| 03/11/2023 |
4.48
|
1,486,200 | 4.46 | 4.54 | 4.38 | 9,400 | 9,900 | -0.0 |
| 02/11/2023 |
4.46
|
2,836,300 | 4.17 | 4.46 | 4.17 | 45,100 | 700 | 0.2 |
| 01/11/2023 |
4.17
|
1,244,500 | 4.11 | 4.19 | 3.90 | 74,600 | 4,300 | 0.3 |
| 31/10/2023 |
4.11
|
1,814,400 | 4.35 | 4.35 | 4.11 | 3,600 | 0 | 0.0 |
| 30/10/2023 |
4.35
|
1,578,300 | 4.36 | 4.38 | 4.25 | 0 | 400 | -0.0 |
| 27/10/2023 |
4.36
|
1,164,100 | 4.43 | 4.43 | 4.19 | 11,300 | 0 | 0.1 |
| 26/10/2023 |
4.43
|
2,118,900 | 4.76 | 4.76 | 4.43 | 0 | 3,900 | -0.0 |
| 25/10/2023 |
4.76
|
1,228,300 | 4.73 | 4.80 | 4.67 | 400 | 24,800 | -0.1 |
| 24/10/2023 |
4.73
|
1,857,300 | 4.69 | 4.81 | 4.64 | 0 | 21,700 | -0.1 |
| 23/10/2023 |
4.69
|
1,637,000 | 4.81 | 4.84 | 4.65 | 1,800 | 1,000 | 0.0 |
| 20/10/2023 |
4.81
|
1,675,000 | 4.65 | 4.94 | 4.53 | 26,900 | 0 | 0.1 |
| 19/10/2023 |
4.65
|
1,577,900 | 4.50 | 4.76 | 4.47 | 21,700 | 0 | 0.1 |
| 18/10/2023 |
4.50
|
2,547,400 | 4.84 | 4.90 | 4.50 | 177,000 | 0 | 0.8 |
| 17/10/2023 |
4.84
|
1,689,200 | 4.84 | 4.99 | 4.81 | 0 | 0 | 0 |
| 16/10/2023 |
4.84
|
2,333,300 | 5.16 | 5.17 | 4.82 | 0 | 0 | 0 |
| 13/10/2023 |
5.16
|
1,386,400 | 5.24 | 5.24 | 4.99 | 0 | 100 | -0.0 |
| 12/10/2023 |
5.24
|
1,844,900 | 5.20 | 5.32 | 5.14 | 0 | 5,200 | -0.0 |
| 11/10/2023 |
5.20
|
1,243,200 | 5.21 | 5.28 | 5.08 | 0 | 34,400 | -0.2 |
| 10/10/2023 |
5.21
|
2,104,300 | 5.14 | 5.32 | 5.14 | 0 | 44,100 | -0.2 |
| 09/10/2023 |
5.14
|
2,364,700 | 4.90 | 5.14 | 4.89 | 3,100 | 8,900 | -0.0 |
| 06/10/2023 |
4.90
|
1,239,800 | 4.86 | 4.94 | 4.72 | 38,800 | 2,000 | 0.2 |
| 05/10/2023 |
4.86
|
1,811,100 | 4.88 | 5 | 4.78 | 0 | 0 | 0 |