| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.20 | 2.82% | 980,800 | 0 | 0 |
6.80
8.40
7.10
|
|
2 tháng
(2026-06-01) |
1 | 15.87% | 1,173,700 | 0 | 0 |
6.10
8.40
7.10
|
|
3 tháng
(2026-05-04) |
1.80 | 32.73% | 1,340,900 | 0 | 0 |
5
8.40
7.10
|
|
6 tháng
(2026-02-02) |
1.70 | 30.36% | 1,794,700 | 0 | 0 |
5
8.40
7.10
|
|
12 tháng
(2025-08-05) |
0.30 | 4.29% | 5,469,000 | 0 | 0 |
5
8.40
7.10
|
|
24 tháng
(2024-08-12) |
3.43 | 88.73% | 15,103,780 | 0 | 0 |
3.60
8.40
7.10
|
|
36 tháng
(2023-08-16) |
3.24 | 79.95% | 34,529,547 | -4,700 | -0.0 |
2.83
8.40
7.10
|
|
60 tháng
(2021-08-26) |
2.89 | 65.38% | 108,639,102 | -6,500 | -0.1 |
2.17
13.87
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2024 |
5.09
|
50,800 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
| 04/03/2024 |
5.09
|
142,164 | 4.91 | 5.19 | 4.81 | 0 | 0 | 0 |
| 01/03/2024 |
4.91
|
103,095 | 4.72 | 4.91 | 4.72 | 0 | 0 | 0 |
| 29/02/2024 |
4.72
|
54,100 | 4.91 | 4.91 | 4.62 | 0 | 0 | 0 |
| 28/02/2024 |
4.72
|
74,000 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 |
| 27/02/2024 |
4.81
|
83,600 | 4.81 | 4.91 | 4.72 | 0 | 0 | 0 |
| 26/02/2024 |
4.91
|
72,160 | 4.91 | 4.91 | 4.81 | 0 | 0 | 0 |
| 23/02/2024 |
4.81
|
170,964 | 4.91 | 5 | 4.81 | 0 | 0 | 0 |
| 22/02/2024 |
4.91
|
103,016 | 4.81 | 5 | 4.72 | 0 | 0 | 0 |
| 21/02/2024 |
4.81
|
202,473 | 5 | 5 | 4.72 | 0 | 0 | 0 |
| 20/02/2024 |
5
|
159,214 | 4.81 | 5.09 | 4.81 | 0 | 0 | 0 |
| 19/02/2024 |
4.81
|
469,728 | 4.34 | 4.81 | 4.34 | 0 | 0 | 0 |
| 16/02/2024 |
4.34
|
75,173 | 4.15 | 4.43 | 4.15 | 0 | 0 | 0 |
| 15/02/2024 |
4.15
|
24,001 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
| 07/02/2024 |
4.25
|
43,200 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
| 06/02/2024 |
4.15
|
6,181 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
| 05/02/2024 |
4.15
|
13,529 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
| 02/02/2024 |
4.25
|
89,900 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
| 01/02/2024 |
4.34
|
91,588 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
| 31/01/2024 |
4.15
|
266,222 | 4.15 | 4.34 | 4.06 | 0 | 0 | 0 |
| 30/01/2024 |
4.06
|
71,659 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 |
| 29/01/2024 |
4.15
|
100,970 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 26/01/2024 |
4.25
|
160,324 | 4.15 | 4.25 | 4.06 | 0 | 0 | 0 |
| 25/01/2024 |
4.15
|
244,776 | 3.96 | 4.25 | 3.87 | 0 | 0 | 0 |
| 24/01/2024 |
3.87
|
63,048 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 23/01/2024 |
3.96
|
115,800 | 3.87 | 3.96 | 3.87 | 0 | 0 | 0 |
| 22/01/2024 |
3.96
|
111,200 | 3.77 | 3.96 | 3.77 | 0 | 0 | 0 |
| 19/01/2024 |
3.87
|
28,400 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
| 18/01/2024 |
3.96
|
152,836 | 3.87 | 4.06 | 3.87 | 0 | 0 | 0 |
| 17/01/2024 |
3.87
|
137,900 | 3.68 | 3.96 | 3.68 | 0 | 0 | 0 |
| 16/01/2024 |
3.68
|
41,600 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 15/01/2024 |
3.77
|
80,200 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 12/01/2024 |
3.68
|
53,600 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 11/01/2024 |
3.68
|
96,010 | 3.58 | 3.77 | 3.58 | 0 | 0 | 0 |
| 10/01/2024 |
3.58
|
107,900 | 3.49 | 3.68 | 3.49 | 0 | 0 | 0 |
| 09/01/2024 |
3.49
|
32,200 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 08/01/2024 |
3.49
|
32,200 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 05/01/2024 |
3.49
|
118,400 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
| 04/01/2024 |
3.58
|
25,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 03/01/2024 |
3.49
|
55,700 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
| 02/01/2024 |
3.58
|
5,101 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 29/12/2023 |
3.58
|
14,500 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 28/12/2023 |
3.68
|
95,300 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 27/12/2023 |
3.58
|
82,500 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 26/12/2023 |
3.58
|
14,212 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 25/12/2023 |
3.68
|
45,700 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 22/12/2023 |
3.58
|
59,100 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 21/12/2023 |
3.68
|
11,827 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 20/12/2023 |
3.68
|
48,679 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 19/12/2023 |
3.77
|
30,900 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 18/12/2023 |
3.68
|
38,102 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 15/12/2023 |
3.68
|
50,401 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 14/12/2023 |
3.77
|
111,500 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 13/12/2023 |
3.77
|
76,382 | 3.87 | 3.96 | 3.77 | 0 | 0 | 0 |
| 12/12/2023 |
3.87
|
98,400 | 3.87 | 4.06 | 3.87 | 0 | 0 | 0 |
| 11/12/2023 |
3.96
|
257,100 | 3.68 | 3.96 | 3.68 | 0 | 0 | 0 |
| 08/12/2023 |
3.68
|
37,100 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 07/12/2023 |
3.68
|
68,300 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 06/12/2023 |
3.58
|
66,789 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 |
| 05/12/2023 |
3.58
|
35,201 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 04/12/2023 |
3.58
|
193,947 | 3.49 | 3.77 | 3.49 | 0 | 0 | 0 |
| 01/12/2023 |
3.58
|
34,900 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 |
| 30/11/2023 |
3.68
|
78,218 | 3.58 | 3.68 | 3.58 | 0 | 0 | 0 |
| 29/11/2023 |
3.58
|
22,600 | 3.58 | 3.77 | 3.58 | 0 | 0 | 0 |
| 28/11/2023 |
3.68
|
44,800 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
| 27/11/2023 |
3.58
|
93,610 | 3.58 | 3.68 | 3.58 | 0 | 0 | 0 |
| 24/11/2023 |
3.49
|
48,600 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
| 23/11/2023 |
3.58
|
203,503 | 3.58 | 3.77 | 3.58 | 0 | 0 | 0 |
| 22/11/2023 |
3.49
|
14,200 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 |
| 21/11/2023 |
3.58
|
69,349 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 20/11/2023 |
3.68
|
58,000 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
| 17/11/2023 |
3.58
|
71,723 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 16/11/2023 |
3.68
|
91,100 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 15/11/2023 |
3.68
|
104,506 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 14/11/2023 |
3.68
|
24,472 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 |
| 13/11/2023 |
3.77
|
64,600 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 10/11/2023 |
3.68
|
71,100 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 09/11/2023 |
3.68
|
196,001 | 3.40 | 3.87 | 3.40 | 0 | 0 | 0 |
| 08/11/2023 |
3.49
|
58,822 | 3.30 | 3.49 | 3.21 | 0 | 0 | 0 |
| 07/11/2023 |
3.30
|
81,100 | 3.21 | 3.40 | 3.21 | 0 | 0 | 0 |
| 06/11/2023 |
3.21
|
63,535 | 3.11 | 3.30 | 3.11 | 0 | 0 | 0 |
| 03/11/2023 |
3.02
|
13,300 | 3.21 | 3.21 | 3.02 | 0 | 0 | 0 |
| 02/11/2023 |
3.21
|
76,400 | 3.02 | 3.21 | 3.02 | 0 | 0 | 0 |
| 01/11/2023 |
3.02
|
74,400 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 31/10/2023 |
3.02
|
49,900 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 |
| 30/10/2023 |
3.11
|
36,500 | 3.11 | 3.21 | 3.02 | 0 | 0 | 0 |
| 27/10/2023 |
3.11
|
102,700 | 3.02 | 3.11 | 2.92 | 0 | 0 | 0 |
| 26/10/2023 |
3.02
|
198,300 | 3.02 | 3.11 | 2.92 | 0 | 0 | 0 |
| 25/10/2023 |
3.02
|
81,600 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 24/10/2023 |
3.02
|
24,400 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 23/10/2023 |
3.02
|
3,800 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 20/10/2023 |
3.02
|
70,000 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 19/10/2023 |
3.02
|
47,300 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 18/10/2023 |
3.02
|
270,000 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 17/10/2023 |
3.02
|
45,500 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
| 16/10/2023 |
3.02
|
23,200 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 |
| 13/10/2023 |
3.11
|
37,200 | 3.11 | 3.11 | 2.92 | 0 | 0 | 0 |
| 12/10/2023 |
3.11
|
41,900 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 |
| 11/10/2023 |
3.21
|
51,700 | 3.02 | 3.21 | 3.02 | 0 | 0 | 0 |
| 10/10/2023 |
3.02
|
20,100 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |