| 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) |
-0.06 | -0.67% | 10,549,400 | -73,500 | -0.4 |
6.60
10.45
9.10
|
|
2 tháng
(2026-07-20) |
0.81 | 10.02% | 17,259,100 | -61,600 | -0.4 |
6.60
10.45
9.10
|
|
3 tháng
(2026-06-22) |
1.08 | 13.83% | 33,045,000 | -6,800 | -0.0 |
6.60
10.45
9.10
|
|
6 tháng
(2026-03-23) |
4.05 | 83.68% | 62,966,600 | -13,800 | -0.0 |
4.70
10.45
9.10
|
|
12 tháng
(2025-09-23) |
-4.11 | -31.62% | 139,333,000 | -202,400 | -3.0 |
4.70
13
9.10
|
|
24 tháng
(2024-09-30) |
4.42 | 98.88% | 205,182,800 | -112,200 | -3.4 |
3.33
15.90
9.10
|
|
36 tháng
(2023-10-04) |
0.45 | 5.33% | 311,822,200 | 107,930 | -2.3 |
3.33
15.90
9.10
|
|
60 tháng
(2021-10-14) |
1.72 | 23.94% | 419,737,300 | -1,153,309 | -14.7 |
2.94
15.90
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
4.91
|
74,900 | 4.96 | 5.05 | 4.91 | 0 | 1,200 | -0.0 |
| 30/05/2024 |
5.03
|
48,200 | 4.96 | 5.05 | 4.96 | 0 | 900 | -0.0 |
| 29/05/2024 |
5.06
|
86,500 | 5.05 | 5.08 | 5 | 5,000 | 3,100 | 0.0 |
| 28/05/2024 |
5.09
|
103,300 | 5.09 | 5.17 | 5 | 0 | 9,200 | -0.1 |
| 27/05/2024 |
5.14
|
87,900 | 4.95 | 5.14 | 4.86 | 0 | 12,100 | -0.1 |
| 24/05/2024 |
4.96
|
152,400 | 4.96 | 5.05 | 4.90 | 0 | 7,200 | -0.0 |
| 23/05/2024 |
5.05
|
191,700 | 5.14 | 5.15 | 4.97 | 0 | 8,300 | -0.0 |
| 22/05/2024 |
4.94
|
109,000 | 4.86 | 4.95 | 4.83 | 0 | 5,200 | -0.0 |
| 21/05/2024 |
4.85
|
96,100 | 4.84 | 4.94 | 4.83 | 100 | 5,400 | -0.0 |
| 20/05/2024 |
4.84
|
103,600 | 4.96 | 4.96 | 4.83 | 0 | 2,600 | -0.0 |
| 17/05/2024 |
8.43
|
899,300 | 8.62 | 8.62 | 8.03 | 12,000 | 500 | 0.1 |
| 16/05/2024 |
4.87
|
45,600 | 4.95 | 4.95 | 4.83 | 0 | 4,300 | -0.0 |
| 15/05/2024 |
4.89
|
61,300 | 4.97 | 4.97 | 4.85 | 0 | 3,300 | -0.0 |
| 14/05/2024 |
4.86
|
75,500 | 4.90 | 4.90 | 4.83 | 0 | 4,600 | -0.0 |
| 13/05/2024 |
4.90
|
61,300 | 4.87 | 4.95 | 4.83 | 0 | 2,700 | -0.0 |
| 10/05/2024 |
4.87
|
136,500 | 5 | 5.01 | 4.86 | 0 | 1,300 | -0.0 |
| 09/05/2024 |
4.95
|
152,100 | 5.18 | 5.18 | 4.89 | 0 | 2,100 | -0.0 |
| 08/05/2024 |
4.85
|
238,700 | 4.57 | 4.85 | 4.52 | 3,000 | 5,300 | -0.0 |
| 07/05/2024 |
4.54
|
155,400 | 4.56 | 4.57 | 4.22 | 10,000 | 3,900 | 0.0 |
| 06/05/2024 |
4.53
|
57,800 | 4.57 | 4.57 | 4.53 | 0 | 2,800 | -0.0 |
| 03/05/2024 |
4.50
|
116,200 | 4.53 | 4.58 | 4.50 | 0 | 3,200 | -0.0 |
| 02/05/2024 |
4.54
|
91,200 | 4.50 | 4.57 | 4.50 | 0 | 3,400 | -0.0 |
| 01/05/2024 |
7.91
|
3,251,100 | 8.28 | 8.53 | 7.70 | 0 | 100 | -0.0 |
| 30/04/2024 |
8.43
|
899,300 | 8.62 | 8.62 | 8.03 | 12,000 | 500 | 0.1 |
| 29/04/2024 |
8.43
|
899,300 | 8.62 | 8.62 | 8.03 | 12,000 | 500 | 0.1 |
| 26/04/2024 |
4.52
|
91,400 | 4.49 | 4.57 | 4.48 | 0 | 4,000 | -0.0 |
| 25/04/2024 |
4.52
|
175,300 | 4.51 | 4.58 | 4.49 | 0 | 3,400 | -0.0 |
| 24/04/2024 |
4.51
|
141,500 | 4.49 | 4.54 | 4.44 | 6,700 | 3,600 | 0.0 |
| 23/04/2024 |
4.42
|
103,200 | 4.44 | 4.46 | 4.40 | 5,100 | 2,000 | 0.0 |
| 22/04/2024 |
4.44
|
87,400 | 4.39 | 4.45 | 4.39 | 3,300 | 4,900 | -0.0 |
| 19/04/2024 |
4.39
|
238,600 | 4.55 | 4.58 | 4.39 | 0 | 5,200 | -0.0 |
| 18/04/2024 |
8.43
|
899,300 | 8.62 | 8.62 | 8.03 | 12,000 | 500 | 0.1 |
| 17/04/2024 |
4.58
|
153,500 | 4.68 | 4.68 | 4.58 | 7,600 | 3,900 | 0.0 |
| 16/04/2024 |
4.63
|
420,300 | 4.81 | 4.81 | 4.50 | 0 | 3,200 | -0.0 |
| 15/04/2024 |
4.81
|
326,100 | 5.08 | 5.08 | 4.81 | 6,900 | 2,800 | 0.0 |
| 12/04/2024 |
5.06
|
131,000 | 5.09 | 5.11 | 5.06 | 10,000 | 1,800 | 0.0 |
| 11/04/2024 |
5.09
|
137,600 | 5.16 | 5.16 | 5.08 | 5,700 | 4,800 | 0.0 |
| 10/04/2024 |
5.16
|
70,000 | 5.24 | 5.24 | 5.15 | 0 | 500 | -0.0 |
| 09/04/2024 |
5.16
|
196,300 | 5.19 | 5.23 | 5.07 | 0 | 200 | -0.0 |
| 08/04/2024 |
5.23
|
110,800 | 5.27 | 5.28 | 5.22 | 0 | 0 | 0 |
| 05/04/2024 |
5.26
|
162,500 | 5.26 | 5.29 | 5.25 | 0 | 0 | 0 |
| 04/04/2024 |
5.28
|
154,700 | 5.35 | 5.35 | 5.25 | 0 | 1,900 | -0.0 |
| 03/04/2024 |
5.30
|
99,800 | 5.37 | 5.39 | 5.30 | 1,500 | 0 | 0.0 |
| 02/04/2024 |
5.32
|
187,800 | 5.30 | 5.34 | 5.28 | 27,800 | 1,000 | 0.2 |
| 01/04/2024 |
5.34
|
77,900 | 5.35 | 5.38 | 5.33 | 1,000 | 3,800 | -0.0 |
| 29/03/2024 |
5.35
|
147,200 | 5.39 | 5.40 | 5.34 | 500 | 0 | 0.0 |
| 28/03/2024 |
5.39
|
104,300 | 5.48 | 5.48 | 5.38 | 2,500 | 0 | 0.0 |
| 27/03/2024 |
5.40
|
123,100 | 5.38 | 5.43 | 5.38 | 10,400 | 0 | 0.1 |
| 26/03/2024 |
5.43
|
353,100 | 5.40 | 5.50 | 5.32 | 700 | 3,500 | -0.0 |
| 25/03/2024 |
5.34
|
123,100 | 5.50 | 5.50 | 5.33 | 4,500 | 16,100 | -0.1 |
| 22/03/2024 |
5.41
|
602,500 | 5.39 | 5.43 | 5.31 | 13,200 | 0 | 0.1 |
| 21/03/2024 |
5.38
|
103,300 | 5.36 | 5.44 | 5.36 | 8,700 | 0 | 0.1 |
| 20/03/2024 |
5.36
|
143,200 | 5.35 | 5.46 | 5.31 | 4,500 | 0 | 0.0 |
| 19/03/2024 |
5.35
|
279,800 | 5.32 | 5.41 | 5.28 | 5,500 | 5,100 | 0.0 |
| 18/03/2024 |
5.32
|
425,300 | 5.42 | 5.49 | 5.28 | 5,600 | 10,900 | -0.0 |
| 15/03/2024 |
5.46
|
284,500 | 5.52 | 5.52 | 5.41 | 6,900 | 0 | 0.0 |
| 14/03/2024 |
5.48
|
201,900 | 5.55 | 5.55 | 5.48 | 0 | 0 | 0 |
| 13/03/2024 |
5.54
|
170,900 | 5.49 | 5.55 | 5.46 | 0 | 300 | -0.0 |
| 12/03/2024 |
5.48
|
202,500 | 5.44 | 5.56 | 5.44 | 3,800 | 1,300 | 0.0 |
| 11/03/2024 |
5.44
|
237,200 | 5.60 | 5.62 | 5.42 | 4,100 | 16,600 | -0.1 |
| 08/03/2024 |
5.56
|
370,900 | 5.65 | 5.67 | 5.55 | 100 | 2,500 | -0.0 |
| 07/03/2024 |
5.66
|
290,600 | 5.67 | 5.67 | 5.61 | 33,100 | 0 | 0.2 |
| 06/03/2024 |
5.65
|
326,200 | 5.66 | 5.72 | 5.65 | 8,800 | 2,400 | 0.0 |
| 05/03/2024 |
5.66
|
210,400 | 5.76 | 5.76 | 5.60 | 600 | 22,100 | -0.1 |
| 04/03/2024 |
5.72
|
288,000 | 5.73 | 5.83 | 5.71 | 0 | 32,500 | -0.2 |
| 01/03/2024 |
5.69
|
155,400 | 5.70 | 5.78 | 5.69 | 0 | 0 | 0 |
| 29/02/2024 |
5.76
|
495,900 | 5.79 | 5.87 | 5.64 | 14,800 | 16,500 | -0.0 |
| 28/02/2024 |
5.78
|
517,200 | 5.69 | 5.96 | 5.69 | 27,300 | 6,900 | 0.1 |
| 27/02/2024 |
5.71
|
246,200 | 5.72 | 5.75 | 5.65 | 2,100 | 42,600 | -0.3 |
| 26/02/2024 |
5.72
|
189,400 | 5.70 | 5.79 | 5.60 | 7,800 | 12,600 | -0.0 |
| 23/02/2024 |
5.77
|
474,900 | 5.87 | 5.88 | 5.69 | 0 | 4,800 | -0.0 |
| 22/02/2024 |
5.87
|
395,400 | 5.77 | 5.96 | 5.74 | 36,700 | 0 | 0.2 |
| 21/02/2024 |
5.72
|
258,100 | 5.81 | 5.81 | 5.68 | 8,000 | 63,600 | -0.3 |
| 20/02/2024 |
5.82
|
252,100 | 5.83 | 5.83 | 5.72 | 0 | 40,200 | -0.3 |
| 19/02/2024 |
5.83
|
443,700 | 5.72 | 5.83 | 5.61 | 7,900 | 28,600 | -0.1 |
| 16/02/2024 |
5.69
|
411,600 | 5.63 | 5.75 | 5.63 | 77,700 | 34,100 | 0.3 |
| 15/02/2024 |
5.63
|
282,400 | 5.59 | 5.67 | 5.56 | 69,000 | 0 | 0.4 |
| 14/02/2024 |
8.43
|
899,300 | 8.62 | 8.62 | 8.03 | 12,000 | 500 | 0.1 |
| 13/02/2024 |
8.43
|
899,300 | 8.62 | 8.62 | 8.03 | 12,000 | 500 | 0.1 |
| 12/02/2024 |
3.70
|
6,600 | 3.70 | 3.72 | 3.70 | 0 | 0 | 0 |
| 09/02/2024 |
4.20
|
30,000 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 |
| 08/02/2024 |
4.55
|
72,900 | 4.60 | 4.63 | 4.50 | 6,000 | 0 | 0.0 |
| 07/02/2024 |
5.55
|
192,200 | 5.55 | 5.59 | 5.52 | 32,500 | 0 | 0.2 |
| 06/02/2024 |
5.52
|
726,400 | 5.43 | 5.61 | 5.43 | 112,000 | 35,970 | 0.5 |
| 05/02/2024 |
5.50
|
1,072,000 | 5.69 | 5.69 | 5.46 | 87,100 | 0 | 0.5 |
| 02/02/2024 |
5.69
|
1,006,600 | 5.89 | 5.96 | 5.60 | 0 | 2,500 | -0.0 |
| 01/02/2024 |
5.87
|
739,900 | 6.01 | 6.03 | 5.87 | 0 | 500 | -0.0 |
| 31/01/2024 |
6.01
|
942,800 | 6.04 | 6.09 | 5.88 | 0 | 119,200 | -0.8 |
| 30/01/2024 |
6.01
|
736,200 | 6.24 | 6.24 | 5.99 | 1,000 | 15,000 | -0.1 |
| 29/01/2024 |
6.24
|
1,463,300 | 6.42 | 6.59 | 6.06 | 3,400 | 0 | 0.0 |
| 26/01/2024 |
6.43
|
1,969,200 | 6.70 | 6.88 | 6.40 | 31,600 | 0 | 0.2 |
| 25/01/2024 |
6.88
|
3,873,000 | 6.93 | 7.16 | 6.41 | 15,100 | 11,700 | 0.0 |
| 24/01/2024 |
6.88
|
6,487,400 | 6.52 | 6.89 | 6.42 | 113,800 | 4,100 | 0.8 |
| 23/01/2024 |
6.44
|
530,700 | 6.53 | 6.65 | 6.43 | 0 | 0 | 0 |
| 22/01/2024 |
6.53
|
2,337,900 | 6.47 | 6.74 | 6.38 | 7,900 | 50,800 | -0.3 |
| 19/01/2024 |
6.47
|
1,886,500 | 6.43 | 6.62 | 6.35 | 6,900 | 0 | 0.0 |
| 18/01/2024 |
6.83
|
2,046,200 | 7.25 | 7.34 | 6.83 | 1,000 | 0 | 0.0 |
| 17/01/2024 |
7.33
|
3,231,800 | 7.72 | 7.80 | 7.18 | 48,700 | 0 | 0.4 |
| 16/01/2024 |
7.72
|
3,791,000 | 7.61 | 7.80 | 7.21 | 0 | 0 | 0 |
| 15/01/2024 |
7.61
|
5,749,100 | 7.39 | 7.89 | 7.34 | 0 | 0 | 0 |