| 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) |
2.25 | 26.16% | 15,196,000 | 518,400 | 7.1 |
5.12
10.95
10.30
|
|
2 tháng
(2026-07-20) |
5.05 | 87.07% | 29,780,300 | 495,200 | 6.9 |
5.12
10.95
10.30
|
|
3 tháng
(2026-06-19) |
5.05 | 87.07% | 32,524,700 | 491,700 | 6.9 |
5.12
10.95
10.30
|
|
6 tháng
(2026-03-23) |
6.03 | 124.89% | 50,136,700 | 819,600 | 10.6 |
4.82
10.95
10.30
|
|
12 tháng
(2025-09-22) |
6.33 | 140.04% | 111,022,600 | 1,564,700 | 20.0 |
4.33
10.95
10.30
|
|
24 tháng
(2024-09-27) |
6.52 | 150.84% | 142,511,300 | 2,453,200 | 31.0 |
3.46
10.95
10.30
|
|
36 tháng
(2023-10-03) |
6.45 | 146.79% | 187,131,200 | 3,785,116 | 44.3 |
3.46
10.95
10.30
|
|
60 tháng
(2021-10-13) |
-1.97 | -15.38% | 373,479,100 | 4,539,448 | 54.6 |
3.46
15.75
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
5.73
|
500,800 | 5.77 | 5.87 | 5.60 | 24,500 | 14,600 | 0.1 |
| 29/05/2024 |
5.77
|
1,164,300 | 5.41 | 5.78 | 5.41 | 5,600 | 3,700 | 0.0 |
| 28/05/2024 |
5.41
|
319,400 | 5.24 | 5.42 | 5.20 | 8,100 | 0 | 0.0 |
| 27/05/2024 |
5.25
|
110,300 | 5.20 | 5.26 | 5.20 | 0 | 100 | -0.0 |
| 24/05/2024 |
5.20
|
226,800 | 5.33 | 5.33 | 5.20 | 5,600 | 0 | 0.0 |
| 23/05/2024 |
5.33
|
134,800 | 5.28 | 5.34 | 5.25 | 0 | 0 | 0 |
| 22/05/2024 |
5.33
|
225,500 | 5.29 | 5.36 | 5.27 | 5,000 | 0 | 0.0 |
| 21/05/2024 |
5.29
|
210,300 | 5.28 | 5.29 | 5.23 | 0 | 25,100 | -0.1 |
| 20/05/2024 |
5.28
|
157,900 | 5.27 | 5.30 | 5.24 | 0 | 0 | 0 |
| 17/05/2024 |
9.73
|
1,558,900 | 9.10 | 9.77 | 9.01 | 192,700 | 6,400 | 2.0 |
| 16/05/2024 |
5.20
|
204,900 | 5.22 | 5.26 | 5.18 | 3,400 | 4,100 | -0.0 |
| 15/05/2024 |
5.22
|
223,400 | 5.21 | 5.25 | 5.15 | 15,500 | 3,300 | 0.1 |
| 14/05/2024 |
5.20
|
132,200 | 5.33 | 5.33 | 5.18 | 0 | 2,600 | -0.0 |
| 13/05/2024 |
5.28
|
288,100 | 5.23 | 5.36 | 5.19 | 800 | 37,500 | -0.2 |
| 10/05/2024 |
5.20
|
228,600 | 5.02 | 5.20 | 4.96 | 3,300 | 12,100 | -0.1 |
| 09/05/2024 |
4.94
|
107,100 | 4.96 | 5.03 | 4.92 | 2,600 | 6,400 | -0.0 |
| 08/05/2024 |
4.90
|
73,900 | 4.99 | 5.02 | 4.90 | 0 | 0 | 0 |
| 07/05/2024 |
4.99
|
129,300 | 4.96 | 5.05 | 4.96 | 3,600 | 3,800 | -0.0 |
| 06/05/2024 |
4.96
|
131,600 | 4.81 | 4.96 | 4.81 | 5,300 | 900 | 0.0 |
| 03/05/2024 |
4.81
|
78,100 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 |
| 02/05/2024 |
4.80
|
46,400 | 4.79 | 4.81 | 4.76 | 200 | 0 | 0.0 |
| 01/05/2024 |
4.80
|
28,700 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
| 30/04/2024 |
9.73
|
1,558,900 | 9.10 | 9.77 | 9.01 | 192,700 | 6,400 | 2.0 |
| 29/04/2024 |
9.73
|
1,558,900 | 9.10 | 9.77 | 9.01 | 192,700 | 6,400 | 2.0 |
| 26/04/2024 |
4.72
|
65,300 | 4.71 | 4.75 | 4.62 | 300 | 10,000 | -0.1 |
| 25/04/2024 |
4.72
|
25,900 | 4.73 | 4.74 | 4.69 | 800 | 0 | 0.0 |
| 24/04/2024 |
4.73
|
130,700 | 4.70 | 4.77 | 4.67 | 20,300 | 8,100 | 0.1 |
| 23/04/2024 |
4.66
|
107,300 | 4.80 | 4.81 | 4.62 | 200 | 0 | 0.0 |
| 22/04/2024 |
4.80
|
38,200 | 4.76 | 4.88 | 4.76 | 1,000 | 0 | 0.0 |
| 19/04/2024 |
4.80
|
84,500 | 4.88 | 4.88 | 4.73 | 10,000 | 100 | 0.1 |
| 18/04/2024 |
9.73
|
1,558,900 | 9.10 | 9.77 | 9.01 | 192,700 | 6,400 | 2.0 |
| 17/04/2024 |
4.88
|
46,800 | 4.96 | 4.96 | 4.81 | 0 | 3,000 | -0.0 |
| 16/04/2024 |
4.83
|
156,600 | 4.90 | 5.04 | 4.73 | 200 | 100 | 0.0 |
| 15/04/2024 |
4.97
|
462,100 | 5.32 | 5.32 | 4.97 | 42,000 | 18,600 | 0.1 |
| 12/04/2024 |
5.33
|
51,000 | 5.30 | 5.36 | 5.30 | 2,700 | 0 | 0.0 |
| 11/04/2024 |
5.30
|
135,500 | 5.29 | 5.33 | 5.25 | 500 | 0 | 0.0 |
| 10/04/2024 |
5.33
|
51,400 | 5.33 | 5.38 | 5.28 | 1,000 | 300 | 0.0 |
| 09/04/2024 |
5.33
|
117,600 | 5.34 | 5.36 | 5.31 | 0 | 0 | 0 |
| 08/04/2024 |
5.34
|
146,100 | 5.45 | 5.45 | 5.25 | 0 | 700 | -0.0 |
| 05/04/2024 |
5.45
|
164,900 | 5.44 | 5.50 | 5.42 | 7,600 | 1,200 | 0.0 |
| 04/04/2024 |
5.44
|
38,700 | 5.50 | 5.55 | 5.44 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
5.54
|
307,100 | 5.45 | 5.62 | 5.44 | 3,300 | 1,700 | 0.0 |
| 02/04/2024 |
5.46
|
74,600 | 5.43 | 5.47 | 5.42 | 0 | 0 | 0 |
| 01/04/2024 |
5.43
|
240,900 | 5.47 | 5.47 | 5.41 | 0 | 4,100 | -0.0 |
| 29/03/2024 |
5.47
|
85,500 | 5.43 | 5.50 | 5.43 | 0 | 500 | -0.0 |
| 28/03/2024 |
5.44
|
136,300 | 5.44 | 5.46 | 5.41 | 0 | 0 | 0 |
| 27/03/2024 |
5.44
|
122,400 | 5.44 | 5.47 | 5.43 | 0 | 0 | 0 |
| 26/03/2024 |
5.44
|
82,200 | 5.42 | 5.44 | 5.40 | 0 | 0 | 0 |
| 25/03/2024 |
5.43
|
151,600 | 5.47 | 5.49 | 5.41 | 100 | 0 | 0.0 |
| 22/03/2024 |
5.47
|
112,100 | 5.46 | 5.49 | 5.45 | 23,700 | 0 | 0.1 |
| 21/03/2024 |
5.46
|
136,700 | 5.39 | 5.50 | 5.39 | 9,400 | 0 | 0.1 |
| 20/03/2024 |
5.38
|
66,000 | 5.35 | 5.39 | 5.33 | 0 | 0 | 0 |
| 19/03/2024 |
5.36
|
94,500 | 5.36 | 5.40 | 5.30 | 0 | 0 | 0 |
| 18/03/2024 |
5.36
|
246,200 | 5.44 | 5.45 | 5.24 | 0 | 500 | -0.0 |
| 15/03/2024 |
5.44
|
109,900 | 5.44 | 5.48 | 5.41 | 0 | 29,500 | -0.2 |
| 14/03/2024 |
5.44
|
289,800 | 5.42 | 5.45 | 5.39 | 0 | 0 | 0 |
| 13/03/2024 |
5.45
|
195,200 | 5.39 | 5.45 | 5.33 | 10,500 | 0 | 0.1 |
| 12/03/2024 |
5.41
|
203,500 | 5.43 | 5.49 | 5.39 | 25,100 | 7,100 | 0.1 |
| 11/03/2024 |
5.47
|
76,000 | 5.47 | 5.51 | 5.43 | 0 | 1,500 | -0.0 |
| 08/03/2024 |
5.47
|
321,200 | 5.51 | 5.55 | 5.47 | 1,000 | 3,200 | -0.0 |
| 07/03/2024 |
5.52
|
406,100 | 5.48 | 5.54 | 5.47 | 4,700 | 0 | 0.0 |
| 06/03/2024 |
5.49
|
79,500 | 5.50 | 5.52 | 5.47 | 300 | 0 | 0.0 |
| 05/03/2024 |
5.50
|
136,600 | 5.50 | 5.52 | 5.47 | 20,500 | 0 | 0.1 |
| 04/03/2024 |
5.48
|
103,400 | 5.55 | 5.55 | 5.46 | 6,000 | 700 | 0.0 |
| 01/03/2024 |
5.46
|
118,500 | 5.44 | 5.47 | 5.39 | 21,500 | 1,200 | 0.1 |
| 29/02/2024 |
5.44
|
273,500 | 5.50 | 5.51 | 5.39 | 8,300 | 1,300 | 0.0 |
| 28/02/2024 |
5.49
|
135,700 | 5.51 | 5.52 | 5.47 | 9,300 | 15,900 | -0.0 |
| 27/02/2024 |
5.50
|
125,400 | 5.54 | 5.54 | 5.46 | 7,400 | 900 | 0.0 |
| 26/02/2024 |
5.51
|
208,000 | 5.44 | 5.53 | 5.42 | 1,100 | 8,800 | -0.0 |
| 23/02/2024 |
5.48
|
435,600 | 5.71 | 5.71 | 5.45 | 8,816 | 0 | 0.1 |
| 22/02/2024 |
5.66
|
332,500 | 5.69 | 5.71 | 5.64 | 14,600 | 10,800 | 0.0 |
| 21/02/2024 |
5.68
|
431,500 | 5.58 | 5.73 | 5.55 | 38,000 | 2,400 | 0.2 |
| 20/02/2024 |
5.57
|
261,800 | 5.65 | 5.66 | 5.52 | 43,100 | 0 | 0.3 |
| 19/02/2024 |
5.65
|
292,800 | 5.67 | 5.73 | 5.55 | 37,300 | 3,500 | 0.2 |
| 16/02/2024 |
5.60
|
516,100 | 5.46 | 5.60 | 5.44 | 14,300 | 500 | 0.1 |
| 15/02/2024 |
5.42
|
348,700 | 5.37 | 5.45 | 5.36 | 8,000 | 0 | 0.0 |
| 14/02/2024 |
9.73
|
1,558,900 | 9.10 | 9.77 | 9.01 | 192,700 | 6,400 | 2.0 |
| 13/02/2024 |
9.73
|
1,558,900 | 9.10 | 9.77 | 9.01 | 192,700 | 6,400 | 2.0 |
| 12/02/2024 |
4.00
|
49,000 | 3.99 | 4.00 | 3.91 | 0 | 3,300 | -0.0 |
| 09/02/2024 |
4.37
|
163,100 | 4.36 | 4.39 | 4.33 | 0 | 0 | 0 |
| 08/02/2024 |
4.57
|
266,000 | 4.62 | 4.67 | 4.44 | 6,000 | 5,800 | 0.0 |
| 07/02/2024 |
5.36
|
92,000 | 5.36 | 5.38 | 5.35 | 8,800 | 0 | 0.1 |
| 06/02/2024 |
5.36
|
160,700 | 5.40 | 5.40 | 5.34 | 500 | 600 | -0.0 |
| 05/02/2024 |
5.36
|
141,900 | 5.39 | 5.45 | 5.34 | 6,400 | 7,400 | -0.0 |
| 02/02/2024 |
5.38
|
281,800 | 5.46 | 5.50 | 5.36 | 2,100 | 0 | 0.0 |
| 01/02/2024 |
5.49
|
763,100 | 5.26 | 5.62 | 5.24 | 6,300 | 3,300 | 0.0 |
| 31/01/2024 |
5.26
|
266,400 | 5.42 | 5.44 | 5.23 | 31,100 | 2,000 | 0.2 |
| 30/01/2024 |
5.28
|
835,900 | 5.28 | 5.28 | 5.13 | 800 | 8,200 | -0.0 |
| 29/01/2024 |
4.94
|
160,500 | 4.88 | 4.99 | 4.88 | 2,600 | 700 | 0.0 |
| 26/01/2024 |
4.88
|
116,400 | 4.97 | 4.99 | 4.84 | 2,000 | 300 | 0.0 |
| 25/01/2024 |
4.96
|
250,000 | 4.76 | 4.97 | 4.75 | 1,000 | 0 | 0.0 |
| 24/01/2024 |
4.76
|
29,400 | 4.76 | 4.78 | 4.75 | 0 | 0 | 0 |
| 23/01/2024 |
4.76
|
90,500 | 4.78 | 4.80 | 4.73 | 0 | 0 | 0 |
| 22/01/2024 |
4.75
|
28,300 | 4.75 | 4.77 | 4.75 | 0 | 0 | 0 |
| 19/01/2024 |
4.75
|
46,900 | 4.75 | 4.76 | 4.67 | 0 | 0 | 0 |
| 18/01/2024 |
4.75
|
18,300 | 4.68 | 4.77 | 4.67 | 1,000 | 0 | 0.0 |
| 17/01/2024 |
4.77
|
5,800 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
| 16/01/2024 |
4.78
|
12,100 | 4.68 | 4.79 | 4.67 | 0 | 0 | 0 |
| 15/01/2024 |
4.78
|
87,000 | 4.73 | 4.83 | 4.70 | 0 | 0 | 0 |
| 12/01/2024 |
4.68
|
122,900 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |