| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.07 | -1.33% | 3,326,200 | 14,900 | 0.1 |
4.83
5.50
5.46
|
|
2 tháng
(2026-01-15) |
-0.78 | -13.02% | 9,410,700 | -23,000 | -0.2 |
4.83
6.15
5.46
|
|
3 tháng
(2025-12-16) |
-0.89 | -14.59% | 17,934,400 | -121,100 | -0.9 |
4.83
6.97
5.46
|
|
6 tháng
(2025-09-17) |
0.39 | 8.09% | 49,607,400 | -114,100 | -0.2 |
4.55
9.23
5.46
|
|
12 tháng
(2025-03-21) |
0.92 | 21.35% | 63,370,300 | -281,200 | -1.0 |
3.64
9.23
5.46
|
|
24 tháng
(2024-03-26) |
-0.50 | -8.79% | 90,237,000 | -358,307 | -1.3 |
3.64
9.23
5.46
|
|
36 tháng
(2023-04-03) |
1.44 | 38.17% | 134,939,400 | -91,331 | 0.4 |
3.64
9.23
5.46
|
|
60 tháng
(2021-04-12) |
-8.25 | -61.28% | 359,393,700 | -491,069 | -2.6 |
3.64
16.55
5.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2023 |
4.73
|
77,400 | 4.78 | 4.78 | 4.68 | 900 | 0 | 0.0 |
| 12/10/2023 |
4.78
|
37,900 | 4.73 | 4.83 | 4.72 | 500 | 0 | 0.0 |
| 11/10/2023 |
4.73
|
86,100 | 4.71 | 4.85 | 4.69 | 0 | 0 | 0 |
| 10/10/2023 |
4.71
|
103,500 | 4.67 | 4.76 | 4.68 | 0 | 0 | 0 |
| 09/10/2023 |
4.67
|
28,300 | 4.64 | 4.75 | 4.63 | 0 | 0 | 0 |
| 06/10/2023 |
4.64
|
48,300 | 4.62 | 4.66 | 4.57 | 0 | 0 | 0 |
| 05/10/2023 |
4.62
|
19,800 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 |
| 04/10/2023 |
4.75
|
53,900 | 4.62 | 4.75 | 4.61 | 1,000 | 0 | 0.0 |
| 03/10/2023 |
4.62
|
135,400 | 4.87 | 4.87 | 4.57 | 0 | 0 | 0 |
| 02/10/2023 |
4.87
|
19,100 | 4.85 | 4.93 | 4.86 | 0 | 0 | 0 |
| 29/09/2023 |
4.85
|
19,600 | 4.85 | 4.91 | 4.83 | 0 | 0 | 0 |
| 28/09/2023 |
4.85
|
87,400 | 4.90 | 4.94 | 4.80 | 0 | 0 | 0 |
| 27/09/2023 |
4.90
|
44,000 | 4.92 | 4.96 | 4.72 | 0 | 0 | 0 |
| 26/09/2023 |
4.92
|
92,900 | 5.03 | 5.03 | 4.76 | 0 | 0 | 0 |
| 25/09/2023 |
5.03
|
116,700 | 5.12 | 5.20 | 4.85 | 100 | 0 | 0.0 |
| 22/09/2023 |
5.12
|
102,900 | 5.21 | 5.23 | 5.05 | 100 | 6,200 | -0.0 |
| 21/09/2023 |
5.21
|
74,000 | 5.23 | 5.31 | 5.13 | 0 | 0 | 0 |
| 20/09/2023 |
5.23
|
285,800 | 5.19 | 5.30 | 5.12 | 0 | 0 | 0 |
| 19/09/2023 |
5.19
|
91,400 | 5.23 | 5.26 | 5.13 | 0 | 500 | -0.0 |
| 18/09/2023 |
5.23
|
99,100 | 5.26 | 5.29 | 5.20 | 0 | 0 | 0 |
| 15/09/2023 |
5.26
|
229,900 | 5.26 | 5.32 | 5.20 | 300 | 0 | 0.0 |
| 14/09/2023 |
5.26
|
152,700 | 5.28 | 5.33 | 5.18 | 0 | 0 | 0 |
| 13/09/2023 |
5.28
|
177,600 | 5.27 | 5.38 | 5.26 | 0 | 2,100 | -0.0 |
| 12/09/2023 |
5.27
|
138,800 | 5.23 | 5.29 | 5.22 | 100 | 0 | 0.0 |
| 11/09/2023 |
5.23
|
158,000 | 5.39 | 5.46 | 5.21 | 1,000 | 0 | 0.0 |
| 08/09/2023 |
5.39
|
133,400 | 5.43 | 5.47 | 5.37 | 0 | 0 | 0 |
| 07/09/2023 |
5.43
|
121,600 | 5.42 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/09/2023 |
5.42
|
281,800 | 5.37 | 5.48 | 5.39 | 0 | 0 | 0 |
| 05/09/2023 |
5.37
|
163,000 | 5.29 | 5.39 | 5.32 | 1,900 | 0 | 0.0 |
| 31/08/2023 |
5.29
|
253,600 | 5.20 | 5.32 | 5.13 | 0 | 0 | 0 |
| 30/08/2023 |
5.20
|
126,500 | 5.20 | 5.26 | 5.15 | 200 | 34,600 | -0.2 |
| 29/08/2023 |
5.20
|
61,200 | 5.17 | 5.23 | 5.14 | 0 | 0 | 0 |
| 28/08/2023 |
5.17
|
88,000 | 5.15 | 5.23 | 5.13 | 0 | 0 | 0 |
| 25/08/2023 |
5.15
|
174,200 | 5.13 | 5.23 | 5.11 | 0 | 0 | 0 |
| 24/08/2023 |
5.13
|
102,100 | 5.10 | 5.14 | 5.09 | 0 | 500 | -0.0 |
| 23/08/2023 |
5.10
|
87,000 | 5.03 | 5.13 | 5.03 | 0 | 0 | 0 |
| 22/08/2023 |
5.03
|
121,300 | 4.99 | 5.13 | 4.90 | 0 | 0 | 0 |
| 21/08/2023 |
4.99
|
150,000 | 5.00 | 5.13 | 4.85 | 1,000 | 0 | 0.0 |
| 18/08/2023 |
5.00
|
561,100 | 5.38 | 5.40 | 5.00 | 8,600 | 0 | 0.0 |
| 17/08/2023 |
5.38
|
303,800 | 5.53 | 5.53 | 5.37 | 0 | 15,600 | -0.1 |
| 16/08/2023 |
5.53
|
165,500 | 5.55 | 5.58 | 5.48 | 400 | 0 | 0.0 |
| 15/08/2023 |
5.55
|
189,500 | 5.47 | 5.62 | 5.47 | 2,800 | 0 | 0.0 |
| 14/08/2023 |
5.47
|
339,600 | 5.47 | 5.59 | 5.44 | 200 | 0 | 0.0 |
| 11/08/2023 |
5.47
|
373,500 | 5.66 | 5.69 | 5.43 | 600 | 0 | 0.0 |
| 10/08/2023 |
5.66
|
306,000 | 5.67 | 5.88 | 5.60 | 0 | 2,700 | -0.0 |
| 09/08/2023 |
5.67
|
669,700 | 5.34 | 5.67 | 5.30 | 200 | 500 | -0.0 |
| 08/08/2023 |
5.34
|
206,000 | 5.31 | 5.39 | 5.31 | 2,700 | 0 | 0.0 |
| 07/08/2023 |
5.31
|
331,500 | 5.25 | 5.36 | 5.25 | 0 | 0 | 0 |
| 04/08/2023 |
5.25
|
165,600 | 5.18 | 5.27 | 5.17 | 500 | 100 | 0.0 |
| 03/08/2023 |
5.18
|
273,600 | 5.26 | 5.26 | 5.17 | 100 | 2,100 | -0.0 |
| 02/08/2023 |
5.26
|
182,400 | 5.27 | 5.32 | 5.20 | 100 | 0 | 0.0 |
| 01/08/2023 |
5.27
|
376,400 | 5.28 | 5.37 | 5.27 | 0 | 0 | 0 |
| 31/07/2023 |
5.28
|
364,800 | 5.27 | 5.51 | 5.15 | 20,700 | 0 | 0.1 |
| 28/07/2023 |
5.27
|
200,500 | 5.23 | 5.28 | 5.14 | 20,100 | 0 | 0.1 |
| 27/07/2023 |
5.23
|
221,600 | 5.28 | 5.38 | 5.18 | 2,700 | 700 | 0.0 |
| 26/07/2023 |
5.28
|
450,400 | 5.26 | 5.39 | 5.28 | 7,100 | 0 | 0.0 |
| 25/07/2023 |
5.26
|
577,100 | 5.21 | 5.40 | 4.95 | 2,800 | 0 | 0.0 |
| 24/07/2023 |
5.21
|
453,300 | 5.02 | 5.23 | 5.02 | 100 | 0 | 0.0 |
| 21/07/2023 |
5.02
|
159,900 | 5.02 | 5.10 | 4.97 | 300 | 0 | 0.0 |
| 20/07/2023 |
5.02
|
47,700 | 4.98 | 5.02 | 4.91 | 0 | 200 | -0.0 |
| 19/07/2023 |
4.98
|
105,900 | 4.99 | 5.04 | 4.86 | 1,400 | 0 | 0.0 |
| 18/07/2023 |
4.99
|
178,200 | 5.07 | 5.08 | 4.95 | 1,400 | 0 | 0.0 |
| 17/07/2023 |
5.07
|
196,900 | 5.04 | 5.11 | 5.04 | 1,700 | 0 | 0.0 |
| 14/07/2023 |
5.04
|
98,500 | 5.09 | 5.16 | 5.01 | 0 | 0 | 0 |
| 13/07/2023 |
5.09
|
349,900 | 5.00 | 5.12 | 4.99 | 0 | 0 | 0 |
| 12/07/2023 |
5.00
|
48,100 | 5.02 | 5.03 | 4.99 | 0 | 0 | 0 |
| 11/07/2023 |
5.02
|
97,000 | 5.00 | 5.07 | 4.97 | 5,000 | 0 | 0.0 |
| 10/07/2023 |
5.00
|
57,800 | 4.99 | 5.08 | 4.98 | 0 | 0 | 0 |
| 07/07/2023 |
4.99
|
52,700 | 4.98 | 5.03 | 4.66 | 0 | 0 | 0 |
| 06/07/2023 |
4.98
|
182,000 | 5.01 | 5.11 | 4.97 | 0 | 0 | 0 |
| 05/07/2023 |
5.01
|
169,500 | 4.94 | 5.06 | 4.96 | 0 | 300 | -0.0 |
| 04/07/2023 |
4.94
|
125,800 | 4.93 | 4.95 | 4.90 | 0 | 0 | 0 |
| 03/07/2023 |
4.93
|
125,000 | 4.83 | 4.95 | 4.84 | 0 | 0 | 0 |
| 30/06/2023 |
4.83
|
136,600 | 4.88 | 4.92 | 4.83 | 0 | 0 | 0 |
| 29/06/2023 |
4.88
|
85,600 | 4.94 | 4.94 | 4.86 | 0 | 0 | 0 |
| 28/06/2023 |
4.94
|
213,400 | 4.95 | 5.00 | 4.86 | 0 | 0 | 0 |
| 27/06/2023 |
4.95
|
95,000 | 4.95 | 4.97 | 4.88 | 0 | 0 | 0 |
| 26/06/2023 |
4.95
|
132,200 | 5.01 | 5.04 | 4.85 | 300 | 0 | 0.0 |
| 23/06/2023 |
5.01
|
92,000 | 4.97 | 5.04 | 4.87 | 0 | 300 | -0.0 |
| 22/06/2023 |
4.97
|
180,100 | 4.94 | 5.02 | 4.91 | 900 | 0 | 0.0 |
| 21/06/2023 |
4.94
|
100,500 | 4.89 | 4.98 | 4.88 | 0 | 0 | 0 |
| 20/06/2023 |
4.89
|
165,800 | 4.86 | 4.90 | 4.79 | 0 | 0 | 0 |
| 19/06/2023 |
4.86
|
243,700 | 5.00 | 5.01 | 4.84 | 0 | 0 | 0 |
| 16/06/2023 |
5.00
|
246,100 | 5.07 | 5.16 | 4.71 | 2,000 | 300 | 0.0 |
| 15/06/2023 |
5.07
|
265,000 | 5.19 | 5.29 | 5.02 | 1,200 | 0 | 0.0 |
| 14/06/2023 |
5.19
|
375,500 | 5.37 | 5.47 | 5.19 | 0 | 300 | -0.0 |
| 13/06/2023 |
5.37
|
523,400 | 5.22 | 5.40 | 5.27 | 0 | 0 | 0 |
| 12/06/2023 |
5.22
|
359,900 | 5.08 | 5.25 | 5.08 | 0 | 0 | 0 |
| 09/06/2023 |
5.08
|
230,200 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 |
| 08/06/2023 |
5.13
|
427,100 | 5.08 | 5.26 | 5.08 | 0 | 1,200 | -0.0 |
| 07/06/2023 |
5.08
|
248,900 | 5.06 | 5.15 | 5.04 | 0 | 400 | -0.0 |
| 06/06/2023 |
5.06
|
182,000 | 4.97 | 5.11 | 4.95 | 0 | 0 | 0 |
| 05/06/2023 |
4.97
|
298,900 | 5.04 | 5.13 | 4.90 | 12,300 | 0 | 0.1 |
| 02/06/2023 |
5.04
|
431,600 | 5.33 | 5.39 | 5.04 | 5,000 | 0 | 0.0 |
| 01/06/2023 |
5.33
|
447,800 | 5.18 | 5.36 | 5.18 | 3,000 | 500 | 0.0 |
| 31/05/2023 |
5.18
|
577,500 | 4.97 | 5.23 | 4.97 | 0 | 1,000 | -0.0 |
| 30/05/2023 |
4.97
|
252,100 | 4.94 | 5.02 | 4.90 | 0 | 0 | 0 |
| 29/05/2023 |
4.94
|
369,700 | 4.83 | 5.02 | 4.86 | 0 | 1,000 | -0.0 |
| 26/05/2023 |
4.83
|
212,200 | 4.80 | 4.94 | 4.82 | 400 | 0 | 0.0 |
| 25/05/2023 |
4.80
|
220,400 | 4.78 | 4.83 | 4.76 | 0 | 0 | 0 |